{
  "source": "https://api.nasdaq.com/api/quote/PANW/historical",
  "symbol": "PANW",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "66.1166",
      "high": "66.2766",
      "low": "64.00",
      "close": "64.3933",
      "volume": "8620743"
    },
    {
      "date": "2021-08-09",
      "open": "64.7183",
      "high": "65.3758",
      "low": "64.4733",
      "close": "64.7466",
      "volume": "3585433"
    },
    {
      "date": "2021-08-10",
      "open": "64.9916",
      "high": "65.1366",
      "low": "62.8283",
      "close": "62.8333",
      "volume": "7237767"
    },
    {
      "date": "2021-08-11",
      "open": "62.5983",
      "high": "62.7833",
      "low": "60.8241",
      "close": "60.9133",
      "volume": "12458633"
    },
    {
      "date": "2021-08-12",
      "open": "60.93",
      "high": "62.285",
      "low": "60.93",
      "close": "61.50",
      "volume": "6524751"
    },
    {
      "date": "2021-08-13",
      "open": "61.8166",
      "high": "62.70",
      "low": "61.6667",
      "close": "62.34",
      "volume": "6535311"
    },
    {
      "date": "2021-08-16",
      "open": "62.0833",
      "high": "62.7666",
      "low": "61.5166",
      "close": "61.72",
      "volume": "4592198"
    },
    {
      "date": "2021-08-17",
      "open": "61.5516",
      "high": "61.7033",
      "low": "60.4467",
      "close": "60.9616",
      "volume": "4420658"
    },
    {
      "date": "2021-08-18",
      "open": "61.00",
      "high": "61.33",
      "low": "60.1233",
      "close": "60.3933",
      "volume": "5522858"
    },
    {
      "date": "2021-08-19",
      "open": "59.9466",
      "high": "60.9116",
      "low": "59.7277",
      "close": "60.4833",
      "volume": "7371441"
    },
    {
      "date": "2021-08-20",
      "open": "60.6266",
      "high": "61.5033",
      "low": "60.4966",
      "close": "61.2433",
      "volume": "7220637"
    },
    {
      "date": "2021-08-23",
      "open": "61.4516",
      "high": "62.355",
      "low": "61.2016",
      "close": "62.095",
      "volume": "17323333"
    },
    {
      "date": "2021-08-24",
      "open": "70.6083",
      "high": "74.4849",
      "low": "69.90",
      "close": "73.645",
      "volume": "66796107"
    },
    {
      "date": "2021-08-25",
      "open": "73.3333",
      "high": "74.9633",
      "low": "72.5833",
      "close": "74.5083",
      "volume": "21706179"
    },
    {
      "date": "2021-08-26",
      "open": "74.6666",
      "high": "76.6216",
      "low": "74.5083",
      "close": "76.24",
      "volume": "17068939"
    },
    {
      "date": "2021-08-27",
      "open": "76.615",
      "high": "77.2383",
      "low": "76.0216",
      "close": "76.88",
      "volume": "8188329"
    },
    {
      "date": "2021-08-30",
      "open": "77.1666",
      "high": "77.4831",
      "low": "76.095",
      "close": "76.4683",
      "volume": "7529493"
    },
    {
      "date": "2021-08-31",
      "open": "77.195",
      "high": "77.2566",
      "low": "75.80",
      "close": "76.84",
      "volume": "7593135"
    },
    {
      "date": "2021-09-01",
      "open": "76.16",
      "high": "77.0516",
      "low": "75.9666",
      "close": "76.7166",
      "volume": "8015529"
    },
    {
      "date": "2021-09-02",
      "open": "76.8833",
      "high": "77.9133",
      "low": "76.6441",
      "close": "77.0916",
      "volume": "6735279"
    },
    {
      "date": "2021-09-03",
      "open": "76.50",
      "high": "78.0733",
      "low": "76.4267",
      "close": "78.0366",
      "volume": "5676218"
    },
    {
      "date": "2021-09-07",
      "open": "78.3333",
      "high": "78.3416",
      "low": "76.8866",
      "close": "77.1066",
      "volume": "5643812"
    },
    {
      "date": "2021-09-08",
      "open": "76.9216",
      "high": "77.965",
      "low": "76.4166",
      "close": "77.6216",
      "volume": "6315627"
    },
    {
      "date": "2021-09-09",
      "open": "77.6183",
      "high": "78.2216",
      "low": "77.29",
      "close": "77.75",
      "volume": "5544386"
    },
    {
      "date": "2021-09-10",
      "open": "79.1933",
      "high": "79.8333",
      "low": "77.535",
      "close": "78.3166",
      "volume": "8566263"
    },
    {
      "date": "2021-09-13",
      "open": "78.6683",
      "high": "80.9583",
      "low": "76.4316",
      "close": "79.3533",
      "volume": "15030096"
    },
    {
      "date": "2021-09-14",
      "open": "81.3183",
      "high": "82.6533",
      "low": "80.2583",
      "close": "80.805",
      "volume": "14788668"
    },
    {
      "date": "2021-09-15",
      "open": "80.7583",
      "high": "80.9983",
      "low": "79.0266",
      "close": "79.99",
      "volume": "7688337"
    },
    {
      "date": "2021-09-16",
      "open": "80.065",
      "high": "80.8333",
      "low": "79.4791",
      "close": "80.8133",
      "volume": "5806658"
    },
    {
      "date": "2021-09-17",
      "open": "80.8333",
      "high": "80.9916",
      "low": "79.1916",
      "close": "79.395",
      "volume": "10080466"
    },
    {
      "date": "2021-09-20",
      "open": "78.2683",
      "high": "79.555",
      "low": "78.0483",
      "close": "79.065",
      "volume": "6871299"
    },
    {
      "date": "2021-09-21",
      "open": "79.3333",
      "high": "79.6308",
      "low": "78.7516",
      "close": "78.8383",
      "volume": "5623832"
    },
    {
      "date": "2021-09-22",
      "open": "79.2433",
      "high": "79.7683",
      "low": "78.3383",
      "close": "79.3283",
      "volume": "6875163"
    },
    {
      "date": "2021-09-23",
      "open": "79.68",
      "high": "80.9616",
      "low": "79.4014",
      "close": "80.525",
      "volume": "6594579"
    },
    {
      "date": "2021-09-24",
      "open": "80.0266",
      "high": "81.8316",
      "low": "80.0216",
      "close": "81.745",
      "volume": "12080285"
    },
    {
      "date": "2021-09-27",
      "open": "80.93",
      "high": "81.4283",
      "low": "80.35",
      "close": "81.0066",
      "volume": "8248605"
    },
    {
      "date": "2021-09-28",
      "open": "80.015",
      "high": "80.20",
      "low": "78.5233",
      "close": "79.3916",
      "volume": "7769949"
    },
    {
      "date": "2021-09-29",
      "open": "79.6683",
      "high": "80.0833",
      "low": "78.09",
      "close": "78.845",
      "volume": "4609640"
    },
    {
      "date": "2021-09-30",
      "open": "78.8183",
      "high": "80.055",
      "low": "78.75",
      "close": "79.8333",
      "volume": "4669826"
    },
    {
      "date": "2021-10-01",
      "open": "80.0883",
      "high": "81.1966",
      "low": "79.1216",
      "close": "81.085",
      "volume": "5683976"
    },
    {
      "date": "2021-10-04",
      "open": "80.81",
      "high": "80.81",
      "low": "77.1883",
      "close": "78.2566",
      "volume": "7993329"
    },
    {
      "date": "2021-10-05",
      "open": "78.7466",
      "high": "79.8366",
      "low": "78.52",
      "close": "79.265",
      "volume": "5410718"
    },
    {
      "date": "2021-10-06",
      "open": "78.8783",
      "high": "81.3316",
      "low": "78.8216",
      "close": "81.0216",
      "volume": "5525540"
    },
    {
      "date": "2021-10-07",
      "open": "81.27",
      "high": "83.7033",
      "low": "81.2366",
      "close": "82.28",
      "volume": "7691961"
    },
    {
      "date": "2021-10-08",
      "open": "82.3333",
      "high": "83.4266",
      "low": "81.7733",
      "close": "82.1316",
      "volume": "4676024"
    },
    {
      "date": "2021-10-11",
      "open": "82.0183",
      "high": "83.6009",
      "low": "81.35",
      "close": "83.3016",
      "volume": "4372664"
    },
    {
      "date": "2021-10-12",
      "open": "83.8333",
      "high": "85.00",
      "low": "83.5473",
      "close": "84.2066",
      "volume": "7261065"
    },
    {
      "date": "2021-10-13",
      "open": "84.2016",
      "high": "84.8975",
      "low": "83.585",
      "close": "84.0816",
      "volume": "4851158"
    },
    {
      "date": "2021-10-14",
      "open": "84.535",
      "high": "85.6849",
      "low": "83.68",
      "close": "83.83",
      "volume": "5563718"
    },
    {
      "date": "2021-10-15",
      "open": "83.90",
      "high": "85.49",
      "low": "83.90",
      "close": "84.6416",
      "volume": "6983139"
    },
    {
      "date": "2021-10-18",
      "open": "85.00",
      "high": "85.9766",
      "low": "84.6416",
      "close": "85.8616",
      "volume": "5369228"
    },
    {
      "date": "2021-10-19",
      "open": "86.0083",
      "high": "86.16",
      "low": "84.5516",
      "close": "85.415",
      "volume": "4963652"
    },
    {
      "date": "2021-10-20",
      "open": "85.8966",
      "high": "86.575",
      "low": "84.4183",
      "close": "85.32",
      "volume": "4915142"
    },
    {
      "date": "2021-10-21",
      "open": "85.1266",
      "high": "85.1266",
      "low": "83.0533",
      "close": "84.6666",
      "volume": "10770328"
    },
    {
      "date": "2021-10-22",
      "open": "84.50",
      "high": "85.645",
      "low": "83.1983",
      "close": "84.0216",
      "volume": "6610641"
    },
    {
      "date": "2021-10-25",
      "open": "84.58",
      "high": "85.3833",
      "low": "82.5216",
      "close": "82.9616",
      "volume": "7002699"
    },
    {
      "date": "2021-10-26",
      "open": "83.29",
      "high": "83.601",
      "low": "79.86",
      "close": "81.0916",
      "volume": "14008890"
    },
    {
      "date": "2021-10-27",
      "open": "81.6783",
      "high": "83.35",
      "low": "81.425",
      "close": "82.1433",
      "volume": "4932494"
    },
    {
      "date": "2021-10-28",
      "open": "82.175",
      "high": "83.325",
      "low": "82.085",
      "close": "83.065",
      "volume": "4353140"
    },
    {
      "date": "2021-10-29",
      "open": "83.11",
      "high": "85.0416",
      "low": "82.9804",
      "close": "84.8483",
      "volume": "4255862"
    },
    {
      "date": "2021-11-01",
      "open": "85.085",
      "high": "85.51",
      "low": "83.8808",
      "close": "84.7183",
      "volume": "4322492"
    },
    {
      "date": "2021-11-02",
      "open": "84.8333",
      "high": "85.4533",
      "low": "83.8333",
      "close": "84.7433",
      "volume": "4109792"
    },
    {
      "date": "2021-11-03",
      "open": "84.745",
      "high": "84.9283",
      "low": "82.17",
      "close": "83.16",
      "volume": "6096902"
    },
    {
      "date": "2021-11-04",
      "open": "83.65",
      "high": "84.5608",
      "low": "80.8766",
      "close": "82.305",
      "volume": "9615640"
    },
    {
      "date": "2021-11-05",
      "open": "82.2008",
      "high": "83.275",
      "low": "81.7533",
      "close": "82.2966",
      "volume": "6501561"
    },
    {
      "date": "2021-11-08",
      "open": "83.3333",
      "high": "86.5683",
      "low": "83.1583",
      "close": "86.2166",
      "volume": "8646447"
    },
    {
      "date": "2021-11-09",
      "open": "86.4016",
      "high": "87.2866",
      "low": "84.735",
      "close": "85.3866",
      "volume": "6714945"
    },
    {
      "date": "2021-11-10",
      "open": "84.8333",
      "high": "85.1941",
      "low": "82.04",
      "close": "83.1983",
      "volume": "6415671"
    },
    {
      "date": "2021-11-11",
      "open": "83.9483",
      "high": "84.9883",
      "low": "83.8566",
      "close": "84.6466",
      "volume": "4417046"
    },
    {
      "date": "2021-11-12",
      "open": "85.585",
      "high": "86.3283",
      "low": "84.5216",
      "close": "85.8633",
      "volume": "5287826"
    },
    {
      "date": "2021-11-15",
      "open": "86.6666",
      "high": "86.9466",
      "low": "85.3416",
      "close": "86.3433",
      "volume": "5683076"
    },
    {
      "date": "2021-11-16",
      "open": "86.6666",
      "high": "87.995",
      "low": "86.0316",
      "close": "87.5233",
      "volume": "7368561"
    },
    {
      "date": "2021-11-17",
      "open": "87.74",
      "high": "88.5775",
      "low": "84.6666",
      "close": "85.6266",
      "volume": "7539759"
    },
    {
      "date": "2021-11-18",
      "open": "85.2566",
      "high": "87.0983",
      "low": "83.9183",
      "close": "86.665",
      "volume": "14548710"
    },
    {
      "date": "2021-11-19",
      "open": "89.5333",
      "high": "90.9816",
      "low": "85.00",
      "close": "88.39",
      "volume": "22995693"
    },
    {
      "date": "2021-11-22",
      "open": "87.8275",
      "high": "93.2566",
      "low": "86.8333",
      "close": "89.9933",
      "volume": "17521669"
    },
    {
      "date": "2021-11-23",
      "open": "88.2866",
      "high": "90.92",
      "low": "86.60",
      "close": "88.8366",
      "volume": "10167364"
    },
    {
      "date": "2021-11-24",
      "open": "88.805",
      "high": "91.9883",
      "low": "87.6047",
      "close": "91.62",
      "volume": "7491345"
    },
    {
      "date": "2021-11-26",
      "open": "90.2266",
      "high": "91.8916",
      "low": "88.4375",
      "close": "88.8733",
      "volume": "4044200"
    },
    {
      "date": "2021-11-29",
      "open": "90.0283",
      "high": "92.24",
      "low": "89.3166",
      "close": "91.8633",
      "volume": "6526299"
    },
    {
      "date": "2021-11-30",
      "open": "92.00",
      "high": "92.9983",
      "low": "90.5183",
      "close": "91.1566",
      "volume": "8941660"
    },
    {
      "date": "2021-12-01",
      "open": "91.585",
      "high": "92.50",
      "low": "88.0016",
      "close": "88.0266",
      "volume": "10773550"
    },
    {
      "date": "2021-12-02",
      "open": "88.0266",
      "high": "91.1716",
      "low": "87.8333",
      "close": "89.2166",
      "volume": "9516232"
    },
    {
      "date": "2021-12-03",
      "open": "89.2866",
      "high": "90.5516",
      "low": "86.42",
      "close": "86.81",
      "volume": "11460749"
    },
    {
      "date": "2021-12-06",
      "open": "86.2775",
      "high": "86.5333",
      "low": "83.0383",
      "close": "83.5366",
      "volume": "12422861"
    },
    {
      "date": "2021-12-07",
      "open": "86.22",
      "high": "88.76",
      "low": "85.73",
      "close": "87.2383",
      "volume": "8538675"
    },
    {
      "date": "2021-12-08",
      "open": "87.00",
      "high": "88.9066",
      "low": "86.46",
      "close": "88.4383",
      "volume": "4437740"
    },
    {
      "date": "2021-12-09",
      "open": "88.5183",
      "high": "89.6475",
      "low": "87.595",
      "close": "87.9216",
      "volume": "7081509"
    },
    {
      "date": "2021-12-10",
      "open": "87.7516",
      "high": "89.8591",
      "low": "87.2687",
      "close": "88.6416",
      "volume": "7306143"
    },
    {
      "date": "2021-12-13",
      "open": "89.9866",
      "high": "90.3316",
      "low": "88.3782",
      "close": "89.1533",
      "volume": "6895185"
    },
    {
      "date": "2021-12-14",
      "open": "87.15",
      "high": "88.405",
      "low": "84.275",
      "close": "85.4166",
      "volume": "9263026"
    },
    {
      "date": "2021-12-15",
      "open": "85.785",
      "high": "90.1666",
      "low": "85.4166",
      "close": "90.0483",
      "volume": "9417118"
    },
    {
      "date": "2021-12-16",
      "open": "90.025",
      "high": "90.4915",
      "low": "87.1666",
      "close": "87.285",
      "volume": "7360869"
    },
    {
      "date": "2021-12-17",
      "open": "85.5483",
      "high": "88.83",
      "low": "84.8416",
      "close": "88.3566",
      "volume": "35245142"
    },
    {
      "date": "2021-12-20",
      "open": "86.6733",
      "high": "88.75",
      "low": "86.4166",
      "close": "88.265",
      "volume": "5348156"
    },
    {
      "date": "2021-12-21",
      "open": "88.8283",
      "high": "89.64",
      "low": "86.2666",
      "close": "89.605",
      "volume": "6857079"
    },
    {
      "date": "2021-12-22",
      "open": "88.43",
      "high": "92.5233",
      "low": "88.43",
      "close": "92.46",
      "volume": "8374563"
    },
    {
      "date": "2021-12-23",
      "open": "92.48",
      "high": "94.4733",
      "low": "92.3333",
      "close": "93.63",
      "volume": "6185522"
    },
    {
      "date": "2021-12-27",
      "open": "93.7916",
      "high": "95.445",
      "low": "93.465",
      "close": "94.7233",
      "volume": "4949144"
    },
    {
      "date": "2021-12-28",
      "open": "95.05",
      "high": "95.3608",
      "low": "93.4183",
      "close": "94.1183",
      "volume": "3755642"
    },
    {
      "date": "2021-12-29",
      "open": "94.03",
      "high": "94.2066",
      "low": "92.2416",
      "close": "93.9333",
      "volume": "3146599"
    },
    {
      "date": "2021-12-30",
      "open": "93.9333",
      "high": "94.3333",
      "low": "93.1449",
      "close": "93.57",
      "volume": "3285607"
    },
    {
      "date": "2021-12-31",
      "open": "93.57",
      "high": "94.1537",
      "low": "92.7033",
      "close": "92.7933",
      "volume": "2846131"
    },
    {
      "date": "2022-01-03",
      "open": "93.0733",
      "high": "93.3991",
      "low": "89.64",
      "close": "90.7016",
      "volume": "7803921"
    },
    {
      "date": "2022-01-04",
      "open": "89.575",
      "high": "90.7216",
      "low": "85.5566",
      "close": "87.3333",
      "volume": "9586060"
    },
    {
      "date": "2022-01-05",
      "open": "85.5421",
      "high": "86.7483",
      "low": "83.61",
      "close": "84.1433",
      "volume": "7493859"
    },
    {
      "date": "2022-01-06",
      "open": "83.50",
      "high": "90.1666",
      "low": "82.835",
      "close": "88.8183",
      "volume": "16553443"
    },
    {
      "date": "2022-01-07",
      "open": "87.8098",
      "high": "91.3666",
      "low": "87.3833",
      "close": "87.5816",
      "volume": "13586411"
    },
    {
      "date": "2022-01-10",
      "open": "85.6323",
      "high": "87.4295",
      "low": "82.00",
      "close": "87.1016",
      "volume": "14975694"
    },
    {
      "date": "2022-01-11",
      "open": "85.7866",
      "high": "88.2833",
      "low": "85.3066",
      "close": "87.675",
      "volume": "7239351"
    },
    {
      "date": "2022-01-12",
      "open": "88.1016",
      "high": "89.6333",
      "low": "86.38",
      "close": "88.67",
      "volume": "6080168"
    },
    {
      "date": "2022-01-13",
      "open": "88.67",
      "high": "89.013",
      "low": "82.67",
      "close": "83.10",
      "volume": "9814684"
    },
    {
      "date": "2022-01-14",
      "open": "81.925",
      "high": "83.53",
      "low": "81.0666",
      "close": "83.185",
      "volume": "8197047"
    },
    {
      "date": "2022-01-18",
      "open": "81.6033",
      "high": "86.6666",
      "low": "81.5766",
      "close": "83.7283",
      "volume": "9924808"
    },
    {
      "date": "2022-01-19",
      "open": "84.0616",
      "high": "87.8987",
      "low": "83.7683",
      "close": "86.6016",
      "volume": "12321131"
    },
    {
      "date": "2022-01-20",
      "open": "86.8016",
      "high": "89.48",
      "low": "86.5133",
      "close": "86.6116",
      "volume": "10086436"
    },
    {
      "date": "2022-01-21",
      "open": "85.9416",
      "high": "86.3016",
      "low": "80.4266",
      "close": "80.605",
      "volume": "15534888"
    },
    {
      "date": "2022-01-24",
      "open": "79.0866",
      "high": "84.8783",
      "low": "75.96",
      "close": "84.035",
      "volume": "17555473"
    },
    {
      "date": "2022-01-25",
      "open": "83.1733",
      "high": "83.2866",
      "low": "79.19",
      "close": "79.245",
      "volume": "11380583"
    },
    {
      "date": "2022-01-26",
      "open": "80.6666",
      "high": "83.465",
      "low": "78.8333",
      "close": "79.3733",
      "volume": "11527649"
    },
    {
      "date": "2022-01-27",
      "open": "80.915",
      "high": "84.0716",
      "low": "80.7133",
      "close": "80.87",
      "volume": "10016824"
    },
    {
      "date": "2022-01-28",
      "open": "81.275",
      "high": "83.3891",
      "low": "80.0316",
      "close": "82.695",
      "volume": "8245905"
    },
    {
      "date": "2022-01-31",
      "open": "82.695",
      "high": "86.5266",
      "low": "82.695",
      "close": "86.2333",
      "volume": "10125040"
    },
    {
      "date": "2022-02-01",
      "open": "86.31",
      "high": "86.6666",
      "low": "83.8716",
      "close": "85.4766",
      "volume": "8433189"
    },
    {
      "date": "2022-02-02",
      "open": "86.1416",
      "high": "86.3816",
      "low": "84.2333",
      "close": "84.90",
      "volume": "6326817"
    },
    {
      "date": "2022-02-03",
      "open": "82.9066",
      "high": "84.87",
      "low": "81.795",
      "close": "82.0683",
      "volume": "6310041"
    },
    {
      "date": "2022-02-04",
      "open": "81.8616",
      "high": "86.5333",
      "low": "81.335",
      "close": "85.9166",
      "volume": "8936188"
    },
    {
      "date": "2022-02-07",
      "open": "85.4516",
      "high": "86.96",
      "low": "84.92",
      "close": "85.1633",
      "volume": "4217240"
    },
    {
      "date": "2022-02-08",
      "open": "85.055",
      "high": "86.3241",
      "low": "84.1683",
      "close": "85.5416",
      "volume": "7939887"
    },
    {
      "date": "2022-02-09",
      "open": "86.6666",
      "high": "89.54",
      "low": "86.4433",
      "close": "89.0816",
      "volume": "6468615"
    },
    {
      "date": "2022-02-10",
      "open": "86.9283",
      "high": "89.61",
      "low": "86.8333",
      "close": "87.9583",
      "volume": "5268398"
    },
    {
      "date": "2022-02-11",
      "open": "88.6533",
      "high": "89.3333",
      "low": "84.4516",
      "close": "85.025",
      "volume": "7041099"
    },
    {
      "date": "2022-02-14",
      "open": "84.3133",
      "high": "87.8749",
      "low": "84.3133",
      "close": "86.8366",
      "volume": "6824943"
    },
    {
      "date": "2022-02-15",
      "open": "87.8366",
      "high": "89.2716",
      "low": "86.9666",
      "close": "87.7333",
      "volume": "7201347"
    },
    {
      "date": "2022-02-16",
      "open": "86.4766",
      "high": "88.33",
      "low": "85.7591",
      "close": "87.735",
      "volume": "5783594"
    },
    {
      "date": "2022-02-17",
      "open": "86.605",
      "high": "87.2583",
      "low": "82.8333",
      "close": "83.19",
      "volume": "7322205"
    },
    {
      "date": "2022-02-18",
      "open": "83.175",
      "high": "83.4883",
      "low": "80.2333",
      "close": "80.3616",
      "volume": "10063528"
    },
    {
      "date": "2022-02-22",
      "open": "80.1718",
      "high": "81.1609",
      "low": "77.7616",
      "close": "79.2516",
      "volume": "19244396"
    },
    {
      "date": "2022-02-23",
      "open": "84.3666",
      "high": "85.2266",
      "low": "78.6716",
      "close": "79.6016",
      "volume": "26037772"
    },
    {
      "date": "2022-02-24",
      "open": "77.8433",
      "high": "90.1116",
      "low": "77.75",
      "close": "89.99",
      "volume": "30082980"
    },
    {
      "date": "2022-02-25",
      "open": "88.53",
      "high": "95.165",
      "low": "88.4066",
      "close": "94.9583",
      "volume": "22005183"
    },
    {
      "date": "2022-02-28",
      "open": "96.1461",
      "high": "99.2166",
      "low": "94.835",
      "close": "99.0416",
      "volume": "22711551"
    },
    {
      "date": "2022-03-01",
      "open": "98.565",
      "high": "99.8266",
      "low": "95.2816",
      "close": "96.125",
      "volume": "16498831"
    },
    {
      "date": "2022-03-02",
      "open": "97.2283",
      "high": "97.6433",
      "low": "94.65",
      "close": "97.01",
      "volume": "10404832"
    },
    {
      "date": "2022-03-03",
      "open": "97.1316",
      "high": "98.50",
      "low": "94.8384",
      "close": "95.5683",
      "volume": "8665803"
    },
    {
      "date": "2022-03-04",
      "open": "94.835",
      "high": "96.2466",
      "low": "91.9183",
      "close": "92.9183",
      "volume": "11183578"
    },
    {
      "date": "2022-03-07",
      "open": "93.255",
      "high": "93.85",
      "low": "88.4633",
      "close": "88.9183",
      "volume": "13939926"
    },
    {
      "date": "2022-03-08",
      "open": "88.50",
      "high": "90.5983",
      "low": "87.0016",
      "close": "87.525",
      "volume": "9467896"
    },
    {
      "date": "2022-03-09",
      "open": "89.7833",
      "high": "93.5916",
      "low": "89.5016",
      "close": "92.485",
      "volume": "10389742"
    },
    {
      "date": "2022-03-10",
      "open": "91.6083",
      "high": "93.325",
      "low": "90.6233",
      "close": "91.975",
      "volume": "6448155"
    },
    {
      "date": "2022-03-11",
      "open": "93.2033",
      "high": "93.2033",
      "low": "90.8416",
      "close": "91.005",
      "volume": "7054863"
    },
    {
      "date": "2022-03-14",
      "open": "89.73",
      "high": "90.8716",
      "low": "85.925",
      "close": "87.5516",
      "volume": "9623500"
    },
    {
      "date": "2022-03-15",
      "open": "88.2216",
      "high": "90.3283",
      "low": "84.8533",
      "close": "90.01",
      "volume": "7617267"
    },
    {
      "date": "2022-03-16",
      "open": "90.95",
      "high": "92.6083",
      "low": "87.9716",
      "close": "92.32",
      "volume": "11625569"
    },
    {
      "date": "2022-03-17",
      "open": "92.0283",
      "high": "94.56",
      "low": "90.8333",
      "close": "94.0266",
      "volume": "10626664"
    },
    {
      "date": "2022-03-18",
      "open": "94.5966",
      "high": "96.2533",
      "low": "93.2716",
      "close": "96.17",
      "volume": "13005335"
    },
    {
      "date": "2022-03-21",
      "open": "95.8266",
      "high": "96.3741",
      "low": "93.435",
      "close": "96.20",
      "volume": "9301396"
    },
    {
      "date": "2022-03-22",
      "open": "96.6666",
      "high": "101.535",
      "low": "96.6666",
      "close": "99.57",
      "volume": "14499210"
    },
    {
      "date": "2022-03-23",
      "open": "98.115",
      "high": "103.29",
      "low": "97.6666",
      "close": "100.6733",
      "volume": "11803343"
    },
    {
      "date": "2022-03-24",
      "open": "100.8333",
      "high": "103.8316",
      "low": "100.1266",
      "close": "103.6933",
      "volume": "11228968"
    },
    {
      "date": "2022-03-25",
      "open": "104.075",
      "high": "104.075",
      "low": "100.535",
      "close": "103.7333",
      "volume": "13463969"
    },
    {
      "date": "2022-03-28",
      "open": "102.8666",
      "high": "104.915",
      "low": "102.8266",
      "close": "104.2083",
      "volume": "7957407"
    },
    {
      "date": "2022-03-29",
      "open": "103.7566",
      "high": "103.96",
      "low": "99.4233",
      "close": "102.7516",
      "volume": "15066798"
    },
    {
      "date": "2022-03-30",
      "open": "102.275",
      "high": "104.5983",
      "low": "102.1166",
      "close": "102.625",
      "volume": "8874616"
    },
    {
      "date": "2022-03-31",
      "open": "102.57",
      "high": "105.9816",
      "low": "102.4233",
      "close": "103.7516",
      "volume": "9667198"
    },
    {
      "date": "2022-04-01",
      "open": "103.55",
      "high": "105.0216",
      "low": "100.9233",
      "close": "101.8516",
      "volume": "8058135"
    },
    {
      "date": "2022-04-04",
      "open": "102.6933",
      "high": "104.96",
      "low": "102.25",
      "close": "104.6833",
      "volume": "6980763"
    },
    {
      "date": "2022-04-05",
      "open": "104.6666",
      "high": "105.2066",
      "low": "101.81",
      "close": "103.5233",
      "volume": "7378845"
    },
    {
      "date": "2022-04-06",
      "open": "101.255",
      "high": "102.275",
      "low": "100.1866",
      "close": "101.1333",
      "volume": "8455545"
    },
    {
      "date": "2022-04-07",
      "open": "100.6333",
      "high": "103.4775",
      "low": "100.6333",
      "close": "102.745",
      "volume": "6510303"
    },
    {
      "date": "2022-04-08",
      "open": "102.0933",
      "high": "102.37",
      "low": "100.5775",
      "close": "101.3716",
      "volume": "5668352"
    },
    {
      "date": "2022-04-11",
      "open": "100.3175",
      "high": "103.1586",
      "low": "99.5833",
      "close": "101.8166",
      "volume": "7319979"
    },
    {
      "date": "2022-04-12",
      "open": "102.5733",
      "high": "104.4383",
      "low": "101.665",
      "close": "101.9816",
      "volume": "5395904"
    },
    {
      "date": "2022-04-13",
      "open": "102.5083",
      "high": "105.9466",
      "low": "101.7516",
      "close": "104.835",
      "volume": "7379529"
    },
    {
      "date": "2022-04-14",
      "open": "105.00",
      "high": "105.7766",
      "low": "104.0516",
      "close": "104.4633",
      "volume": "5736482"
    },
    {
      "date": "2022-04-18",
      "open": "103.5283",
      "high": "104.9723",
      "low": "102.7283",
      "close": "102.965",
      "volume": "3900128"
    },
    {
      "date": "2022-04-19",
      "open": "102.6633",
      "high": "105.27",
      "low": "101.895",
      "close": "104.76",
      "volume": "4821776"
    },
    {
      "date": "2022-04-20",
      "open": "104.905",
      "high": "106.8166",
      "low": "103.2702",
      "close": "104.3616",
      "volume": "4971518"
    },
    {
      "date": "2022-04-21",
      "open": "105.1516",
      "high": "106.5599",
      "low": "98.10",
      "close": "98.6666",
      "volume": "10383904"
    },
    {
      "date": "2022-04-22",
      "open": "98.40",
      "high": "99.53",
      "low": "94.8483",
      "close": "95.2633",
      "volume": "8793388"
    },
    {
      "date": "2022-04-25",
      "open": "95.4166",
      "high": "100.1241",
      "low": "95.4116",
      "close": "99.955",
      "volume": "10622158"
    },
    {
      "date": "2022-04-26",
      "open": "98.8333",
      "high": "99.8083",
      "low": "96.705",
      "close": "96.7983",
      "volume": "5485586"
    },
    {
      "date": "2022-04-27",
      "open": "96.3483",
      "high": "98.9283",
      "low": "94.865",
      "close": "96.47",
      "volume": "6760071"
    },
    {
      "date": "2022-04-28",
      "open": "97.9716",
      "high": "99.275",
      "low": "95.3883",
      "close": "98.1233",
      "volume": "4786532"
    },
    {
      "date": "2022-04-29",
      "open": "97.6483",
      "high": "98.8116",
      "low": "92.905",
      "close": "93.5466",
      "volume": "7372563"
    },
    {
      "date": "2022-05-02",
      "open": "93.0433",
      "high": "95.4783",
      "low": "92.3316",
      "close": "95.325",
      "volume": "6012494"
    },
    {
      "date": "2022-05-03",
      "open": "95.2483",
      "high": "95.3716",
      "low": "90.6933",
      "close": "92.99",
      "volume": "9051064"
    },
    {
      "date": "2022-05-04",
      "open": "93.16",
      "high": "93.6516",
      "low": "86.4066",
      "close": "92.2116",
      "volume": "15763182"
    },
    {
      "date": "2022-05-05",
      "open": "92.0033",
      "high": "92.4278",
      "low": "86.2366",
      "close": "88.2733",
      "volume": "10880530"
    },
    {
      "date": "2022-05-06",
      "open": "86.5183",
      "high": "88.05",
      "low": "83.4404",
      "close": "84.145",
      "volume": "11784863"
    },
    {
      "date": "2022-05-09",
      "open": "82.02",
      "high": "82.02",
      "low": "75.765",
      "close": "76.585",
      "volume": "18901322"
    },
    {
      "date": "2022-05-10",
      "open": "79.9116",
      "high": "82.145",
      "low": "77.6268",
      "close": "80.6733",
      "volume": "12334985"
    },
    {
      "date": "2022-05-11",
      "open": "78.82",
      "high": "83.30",
      "low": "76.3733",
      "close": "77.7783",
      "volume": "12789245"
    },
    {
      "date": "2022-05-12",
      "open": "76.72",
      "high": "81.445",
      "low": "75.0508",
      "close": "79.7516",
      "volume": "12362483"
    },
    {
      "date": "2022-05-13",
      "open": "81.5566",
      "high": "83.2633",
      "low": "80.895",
      "close": "81.835",
      "volume": "9967456"
    },
    {
      "date": "2022-05-16",
      "open": "81.97",
      "high": "84.0783",
      "low": "77.73",
      "close": "78.03",
      "volume": "11160634"
    },
    {
      "date": "2022-05-17",
      "open": "80.4266",
      "high": "81.0733",
      "low": "76.57",
      "close": "78.8783",
      "volume": "9620776"
    },
    {
      "date": "2022-05-18",
      "open": "77.7016",
      "high": "79.1666",
      "low": "72.3216",
      "close": "73.10",
      "volume": "15742890"
    },
    {
      "date": "2022-05-19",
      "open": "71.24",
      "high": "74.0716",
      "low": "70.258",
      "close": "72.7283",
      "volume": "24239512"
    },
    {
      "date": "2022-05-20",
      "open": "81.34",
      "high": "82.1615",
      "low": "76.7403",
      "close": "79.78",
      "volume": "35400290"
    },
    {
      "date": "2022-05-23",
      "open": "80.6141",
      "high": "84.1583",
      "low": "80.3583",
      "close": "83.3783",
      "volume": "17743207"
    },
    {
      "date": "2022-05-24",
      "open": "81.9633",
      "high": "82.6058",
      "low": "78.3516",
      "close": "79.5233",
      "volume": "13402805"
    },
    {
      "date": "2022-05-25",
      "open": "79.0666",
      "high": "85.7706",
      "low": "79.0666",
      "close": "84.2516",
      "volume": "13017341"
    },
    {
      "date": "2022-05-26",
      "open": "84.0083",
      "high": "84.775",
      "low": "82.7733",
      "close": "83.6816",
      "volume": "10666072"
    },
    {
      "date": "2022-05-27",
      "open": "85.2816",
      "high": "86.1666",
      "low": "83.8333",
      "close": "84.4666",
      "volume": "7345719"
    },
    {
      "date": "2022-05-31",
      "open": "84.0833",
      "high": "84.5275",
      "low": "82.5566",
      "close": "83.7966",
      "volume": "13962858"
    },
    {
      "date": "2022-06-01",
      "open": "84.5366",
      "high": "87.125",
      "low": "83.2616",
      "close": "83.6216",
      "volume": "8323305"
    },
    {
      "date": "2022-06-02",
      "open": "83.135",
      "high": "86.935",
      "low": "83.0633",
      "close": "86.2233",
      "volume": "7590753"
    },
    {
      "date": "2022-06-03",
      "open": "85.0133",
      "high": "86.43",
      "low": "83.71",
      "close": "85.43",
      "volume": "5687810"
    },
    {
      "date": "2022-06-06",
      "open": "86.06",
      "high": "86.5816",
      "low": "84.325",
      "close": "85.67",
      "volume": "3545581"
    },
    {
      "date": "2022-06-07",
      "open": "84.6916",
      "high": "88.15",
      "low": "84.50",
      "close": "87.8333",
      "volume": "5807942"
    },
    {
      "date": "2022-06-08",
      "open": "87.585",
      "high": "89.1367",
      "low": "86.9775",
      "close": "87.48",
      "volume": "4851746"
    },
    {
      "date": "2022-06-09",
      "open": "86.7916",
      "high": "88.0783",
      "low": "85.6766",
      "close": "86.025",
      "volume": "5893292"
    },
    {
      "date": "2022-06-10",
      "open": "84.4716",
      "high": "84.7033",
      "low": "81.7163",
      "close": "82.5366",
      "volume": "9126016"
    },
    {
      "date": "2022-06-13",
      "open": "79.075",
      "high": "80.9616",
      "low": "77.5366",
      "close": "79.6216",
      "volume": "9600742"
    },
    {
      "date": "2022-06-14",
      "open": "80.2966",
      "high": "81.5516",
      "low": "79.3333",
      "close": "80.2716",
      "volume": "6388179"
    },
    {
      "date": "2022-06-15",
      "open": "81.1483",
      "high": "82.6466",
      "low": "79.7816",
      "close": "81.17",
      "volume": "6232166"
    },
    {
      "date": "2022-06-16",
      "open": "78.9083",
      "high": "79.975",
      "low": "76.6244",
      "close": "77.7183",
      "volume": "8202603"
    },
    {
      "date": "2022-06-17",
      "open": "78.0433",
      "high": "80.4408",
      "low": "77.9516",
      "close": "79.2266",
      "volume": "8675619"
    },
    {
      "date": "2022-06-21",
      "open": "80.4366",
      "high": "83.5575",
      "low": "80.3433",
      "close": "83.2266",
      "volume": "11858417"
    },
    {
      "date": "2022-06-22",
      "open": "82.245",
      "high": "84.9333",
      "low": "82.0775",
      "close": "82.3866",
      "volume": "7472121"
    },
    {
      "date": "2022-06-23",
      "open": "83.015",
      "high": "84.345",
      "low": "82.3633",
      "close": "83.845",
      "volume": "6506847"
    },
    {
      "date": "2022-06-24",
      "open": "84.9133",
      "high": "85.765",
      "low": "83.6008",
      "close": "85.1183",
      "volume": "21630597"
    },
    {
      "date": "2022-06-27",
      "open": "85.7033",
      "high": "85.7649",
      "low": "83.0925",
      "close": "83.6466",
      "volume": "8906152"
    },
    {
      "date": "2022-06-28",
      "open": "84.22",
      "high": "84.9166",
      "low": "80.7766",
      "close": "81.985",
      "volume": "6414945"
    },
    {
      "date": "2022-06-29",
      "open": "82.00",
      "high": "82.50",
      "low": "80.4183",
      "close": "81.9666",
      "volume": "4294520"
    },
    {
      "date": "2022-06-30",
      "open": "81.37",
      "high": "83.2583",
      "low": "80.3466",
      "close": "82.3233",
      "volume": "8684211"
    },
    {
      "date": "2022-07-01",
      "open": "82.50",
      "high": "85.0708",
      "low": "82.0735",
      "close": "84.7083",
      "volume": "7050099"
    },
    {
      "date": "2022-07-05",
      "open": "84.00",
      "high": "87.0683",
      "low": "83.415",
      "close": "86.8566",
      "volume": "8163909"
    },
    {
      "date": "2022-07-06",
      "open": "87.5916",
      "high": "87.6116",
      "low": "85.2833",
      "close": "85.8266",
      "volume": "8503341"
    },
    {
      "date": "2022-07-07",
      "open": "85.8266",
      "high": "87.2566",
      "low": "85.26",
      "close": "86.2083",
      "volume": "7768305"
    },
    {
      "date": "2022-07-08",
      "open": "85.325",
      "high": "87.5816",
      "low": "84.365",
      "close": "87.37",
      "volume": "4792994"
    },
    {
      "date": "2022-07-11",
      "open": "86.455",
      "high": "86.83",
      "low": "85.1666",
      "close": "85.985",
      "volume": "3875222"
    },
    {
      "date": "2022-07-12",
      "open": "86.745",
      "high": "87.7866",
      "low": "81.4933",
      "close": "82.0966",
      "volume": "8231787"
    },
    {
      "date": "2022-07-13",
      "open": "80.6533",
      "high": "83.28",
      "low": "79.965",
      "close": "82.235",
      "volume": "6464745"
    },
    {
      "date": "2022-07-14",
      "open": "81.6066",
      "high": "81.9633",
      "low": "79.6666",
      "close": "81.6666",
      "volume": "9510682"
    },
    {
      "date": "2022-07-15",
      "open": "81.765",
      "high": "85.2963",
      "low": "81.765",
      "close": "84.8266",
      "volume": "6557079"
    },
    {
      "date": "2022-07-18",
      "open": "85.9583",
      "high": "86.5283",
      "low": "84.1483",
      "close": "84.3066",
      "volume": "4776986"
    },
    {
      "date": "2022-07-19",
      "open": "84.7816",
      "high": "85.9333",
      "low": "84.0451",
      "close": "85.60",
      "volume": "4016840"
    },
    {
      "date": "2022-07-20",
      "open": "85.1816",
      "high": "85.4483",
      "low": "82.84",
      "close": "84.0333",
      "volume": "9208672"
    },
    {
      "date": "2022-07-21",
      "open": "83.6833",
      "high": "85.82",
      "low": "83.2141",
      "close": "85.7233",
      "volume": "10271830"
    },
    {
      "date": "2022-07-22",
      "open": "86.5166",
      "high": "87.335",
      "low": "84.5575",
      "close": "85.195",
      "volume": "4877480"
    },
    {
      "date": "2022-07-25",
      "open": "85.3266",
      "high": "85.6666",
      "low": "83.3016",
      "close": "84.2116",
      "volume": "4274780"
    },
    {
      "date": "2022-07-26",
      "open": "83.6066",
      "high": "83.7633",
      "low": "77.2016",
      "close": "77.5366",
      "volume": "14396112"
    },
    {
      "date": "2022-07-27",
      "open": "79.2533",
      "high": "80.5716",
      "low": "77.84",
      "close": "79.68",
      "volume": "7429203"
    },
    {
      "date": "2022-07-28",
      "open": "79.6833",
      "high": "82.3958",
      "low": "78.5516",
      "close": "82.035",
      "volume": "7414719"
    },
    {
      "date": "2022-07-29",
      "open": "82.035",
      "high": "83.22",
      "low": "81.2525",
      "close": "83.1833",
      "volume": "7094529"
    },
    {
      "date": "2022-08-01",
      "open": "83.2933",
      "high": "85.2966",
      "low": "82.5416",
      "close": "84.61",
      "volume": "7478253"
    },
    {
      "date": "2022-08-02",
      "open": "83.7166",
      "high": "86.4116",
      "low": "83.6683",
      "close": "85.115",
      "volume": "5960786"
    },
    {
      "date": "2022-08-03",
      "open": "86.3866",
      "high": "88.3883",
      "low": "85.8416",
      "close": "88.1783",
      "volume": "6563691"
    },
    {
      "date": "2022-08-04",
      "open": "85.17",
      "high": "85.6666",
      "low": "80.6783",
      "close": "83.6166",
      "volume": "16838383"
    },
    {
      "date": "2022-08-05",
      "open": "83.00",
      "high": "83.6666",
      "low": "81.4333",
      "close": "83.5616",
      "volume": "10114144"
    },
    {
      "date": "2022-08-08",
      "open": "83.9933",
      "high": "85.965",
      "low": "83.335",
      "close": "83.5116",
      "volume": "6500955"
    },
    {
      "date": "2022-08-09",
      "open": "83.1233",
      "high": "84.1398",
      "low": "82.00",
      "close": "83.395",
      "volume": "8474835"
    },
    {
      "date": "2022-08-10",
      "open": "85.7866",
      "high": "87.3166",
      "low": "85.3333",
      "close": "86.9733",
      "volume": "6775995"
    },
    {
      "date": "2022-08-11",
      "open": "88.3333",
      "high": "89.515",
      "low": "85.4016",
      "close": "86.085",
      "volume": "7137987"
    },
    {
      "date": "2022-08-12",
      "open": "88.075",
      "high": "88.27",
      "low": "86.85",
      "close": "87.8133",
      "volume": "5020598"
    },
    {
      "date": "2022-08-15",
      "open": "86.7416",
      "high": "88.2266",
      "low": "86.7416",
      "close": "87.9616",
      "volume": "5633108"
    },
    {
      "date": "2022-08-16",
      "open": "87.615",
      "high": "87.7266",
      "low": "85.855",
      "close": "87.425",
      "volume": "7317603"
    },
    {
      "date": "2022-08-17",
      "open": "86.2666",
      "high": "86.5338",
      "low": "84.4758",
      "close": "85.7516",
      "volume": "6556197"
    },
    {
      "date": "2022-08-18",
      "open": "86.2033",
      "high": "86.8583",
      "low": "85.405",
      "close": "86.3083",
      "volume": "6173156"
    },
    {
      "date": "2022-08-19",
      "open": "85.5083",
      "high": "86.5083",
      "low": "84.6683",
      "close": "85.585",
      "volume": "6749619"
    },
    {
      "date": "2022-08-22",
      "open": "84.3533",
      "high": "85.73",
      "low": "83.4351",
      "close": "84.675",
      "volume": "19210766"
    },
    {
      "date": "2022-08-23",
      "open": "93.2533",
      "high": "95.4333",
      "low": "92.00",
      "close": "94.9183",
      "volume": "36726255"
    },
    {
      "date": "2022-08-24",
      "open": "95.0833",
      "high": "95.3333",
      "low": "93.835",
      "close": "94.135",
      "volume": "9555046"
    },
    {
      "date": "2022-08-25",
      "open": "95.00",
      "high": "96.465",
      "low": "94.7133",
      "close": "95.93",
      "volume": "7826841"
    },
    {
      "date": "2022-08-26",
      "open": "95.6533",
      "high": "96.25",
      "low": "93.4466",
      "close": "93.4483",
      "volume": "7468419"
    },
    {
      "date": "2022-08-29",
      "open": "92.50",
      "high": "94.3933",
      "low": "92.0983",
      "close": "93.165",
      "volume": "8106813"
    },
    {
      "date": "2022-08-30",
      "open": "94.025",
      "high": "94.813",
      "low": "92.4033",
      "close": "93.28",
      "volume": "6917175"
    },
    {
      "date": "2022-08-31",
      "open": "94.4983",
      "high": "95.4999",
      "low": "92.28",
      "close": "92.8016",
      "volume": "7062819"
    },
    {
      "date": "2022-09-01",
      "open": "91.4083",
      "high": "92.1733",
      "low": "89.0433",
      "close": "90.8583",
      "volume": "8728407"
    },
    {
      "date": "2022-09-02",
      "open": "91.3166",
      "high": "92.2541",
      "low": "89.6083",
      "close": "89.8666",
      "volume": "7095135"
    },
    {
      "date": "2022-09-06",
      "open": "88.9966",
      "high": "89.3091",
      "low": "86.3883",
      "close": "88.4233",
      "volume": "8857318"
    },
    {
      "date": "2022-09-07",
      "open": "88.4233",
      "high": "90.2316",
      "low": "87.7366",
      "close": "90.00",
      "volume": "6759159"
    },
    {
      "date": "2022-09-08",
      "open": "89.91",
      "high": "91.53",
      "low": "89.1683",
      "close": "91.2083",
      "volume": "5984456"
    },
    {
      "date": "2022-09-09",
      "open": "92.6666",
      "high": "94.7083",
      "low": "92.1833",
      "close": "94.1283",
      "volume": "7714749"
    },
    {
      "date": "2022-09-12",
      "open": "94.36",
      "high": "94.9997",
      "low": "93.635",
      "close": "94.68",
      "volume": "7888617"
    },
    {
      "date": "2022-09-13",
      "open": "92.33",
      "high": "92.7201",
      "low": "91.3533",
      "close": "91.48",
      "volume": "8773000"
    },
    {
      "date": "2022-09-14",
      "open": "91.875",
      "high": "91.98",
      "low": "89.42",
      "close": "91.03",
      "volume": "11333918"
    },
    {
      "date": "2022-09-15",
      "open": "90.555",
      "high": "90.98",
      "low": "89.08",
      "close": "89.81",
      "volume": "10412942"
    },
    {
      "date": "2022-09-16",
      "open": "88.375",
      "high": "88.62",
      "low": "85.77",
      "close": "87.045",
      "volume": "14038904"
    },
    {
      "date": "2022-09-19",
      "open": "85.595",
      "high": "87.88",
      "low": "85.50",
      "close": "87.675",
      "volume": "7492172"
    },
    {
      "date": "2022-09-20",
      "open": "87.45",
      "high": "88.3475",
      "low": "86.843",
      "close": "87.51",
      "volume": "7856358"
    },
    {
      "date": "2022-09-21",
      "open": "88.20",
      "high": "88.715",
      "low": "85.555",
      "close": "85.56",
      "volume": "5977306"
    },
    {
      "date": "2022-09-22",
      "open": "84.775",
      "high": "85.87",
      "low": "82.66",
      "close": "83.09",
      "volume": "7301350"
    },
    {
      "date": "2022-09-23",
      "open": "82.125",
      "high": "82.97",
      "low": "80.27",
      "close": "80.785",
      "volume": "6931298"
    },
    {
      "date": "2022-09-26",
      "open": "81.08",
      "high": "83.41",
      "low": "80.945",
      "close": "81.585",
      "volume": "7686976"
    },
    {
      "date": "2022-09-27",
      "open": "82.82",
      "high": "83.37",
      "low": "81.3301",
      "close": "81.83",
      "volume": "5905608"
    },
    {
      "date": "2022-09-28",
      "open": "81.855",
      "high": "83.858",
      "low": "81.55",
      "close": "83.40",
      "volume": "6713588"
    },
    {
      "date": "2022-09-29",
      "open": "82.45",
      "high": "83.39",
      "low": "80.82",
      "close": "82.79",
      "volume": "5833674"
    },
    {
      "date": "2022-09-30",
      "open": "82.345",
      "high": "83.935",
      "low": "81.86",
      "close": "81.895",
      "volume": "6311688"
    },
    {
      "date": "2022-10-03",
      "open": "83.00",
      "high": "85.48",
      "low": "82.78",
      "close": "84.845",
      "volume": "7546044"
    },
    {
      "date": "2022-10-04",
      "open": "86.7175",
      "high": "87.725",
      "low": "86.25",
      "close": "86.92",
      "volume": "6715768"
    },
    {
      "date": "2022-10-05",
      "open": "85.395",
      "high": "88.285",
      "low": "85.25",
      "close": "87.825",
      "volume": "4425022"
    },
    {
      "date": "2022-10-06",
      "open": "87.65",
      "high": "89.50",
      "low": "87.225",
      "close": "87.375",
      "volume": "4766376"
    },
    {
      "date": "2022-10-07",
      "open": "86.07",
      "high": "86.89",
      "low": "84.6741",
      "close": "84.955",
      "volume": "5667252"
    },
    {
      "date": "2022-10-10",
      "open": "84.755",
      "high": "85.24",
      "low": "80.805",
      "close": "81.57",
      "volume": "6785072"
    },
    {
      "date": "2022-10-11",
      "open": "80.625",
      "high": "80.805",
      "low": "77.835",
      "close": "78.685",
      "volume": "9507004"
    },
    {
      "date": "2022-10-12",
      "open": "78.00",
      "high": "78.90",
      "low": "76.585",
      "close": "77.655",
      "volume": "6581538"
    },
    {
      "date": "2022-10-13",
      "open": "75.475",
      "high": "79.665",
      "low": "74.005",
      "close": "78.945",
      "volume": "10201620"
    },
    {
      "date": "2022-10-14",
      "open": "79.54",
      "high": "80.0025",
      "low": "77.205",
      "close": "77.415",
      "volume": "6052046"
    },
    {
      "date": "2022-10-17",
      "open": "79.425",
      "high": "80.47",
      "low": "79.12",
      "close": "79.27",
      "volume": "5601052"
    },
    {
      "date": "2022-10-18",
      "open": "81.64",
      "high": "83.395",
      "low": "80.84",
      "close": "81.685",
      "volume": "6337024"
    },
    {
      "date": "2022-10-19",
      "open": "80.565",
      "high": "81.96",
      "low": "79.675",
      "close": "80.055",
      "volume": "4498038"
    },
    {
      "date": "2022-10-20",
      "open": "79.75",
      "high": "81.115",
      "low": "78.68",
      "close": "79.285",
      "volume": "6665838"
    },
    {
      "date": "2022-10-21",
      "open": "79.09",
      "high": "81.335",
      "low": "78.145",
      "close": "81.015",
      "volume": "14792524"
    },
    {
      "date": "2022-10-24",
      "open": "80.705",
      "high": "81.28",
      "low": "78.71",
      "close": "80.67",
      "volume": "8490930"
    },
    {
      "date": "2022-10-25",
      "open": "81.43",
      "high": "83.54",
      "low": "81.025",
      "close": "83.095",
      "volume": "8484450"
    },
    {
      "date": "2022-10-26",
      "open": "82.00",
      "high": "84.79",
      "low": "81.50",
      "close": "83.365",
      "volume": "4924332"
    },
    {
      "date": "2022-10-27",
      "open": "84.815",
      "high": "85.245",
      "low": "82.905",
      "close": "84.07",
      "volume": "5020888"
    },
    {
      "date": "2022-10-28",
      "open": "83.95",
      "high": "85.74",
      "low": "83.1209",
      "close": "85.54",
      "volume": "3775924"
    },
    {
      "date": "2022-10-31",
      "open": "85.14",
      "high": "86.4975",
      "low": "84.75",
      "close": "85.795",
      "volume": "6034762"
    },
    {
      "date": "2022-11-01",
      "open": "86.97",
      "high": "88.05",
      "low": "84.79",
      "close": "85.385",
      "volume": "4342004"
    },
    {
      "date": "2022-11-02",
      "open": "85.78",
      "high": "85.78",
      "low": "80.705",
      "close": "80.89",
      "volume": "9373120"
    },
    {
      "date": "2022-11-03",
      "open": "77.1375",
      "high": "77.345",
      "low": "73.11",
      "close": "74.85",
      "volume": "22368180"
    },
    {
      "date": "2022-11-04",
      "open": "75.425",
      "high": "75.89",
      "low": "70.0375",
      "close": "71.105",
      "volume": "20263200"
    },
    {
      "date": "2022-11-07",
      "open": "71.425",
      "high": "72.665",
      "low": "70.26",
      "close": "72.225",
      "volume": "10879548"
    },
    {
      "date": "2022-11-08",
      "open": "74.62",
      "high": "77.6825",
      "low": "73.5617",
      "close": "77.085",
      "volume": "11929820"
    },
    {
      "date": "2022-11-09",
      "open": "76.66",
      "high": "77.145",
      "low": "75.575",
      "close": "75.785",
      "volume": "7058000"
    },
    {
      "date": "2022-11-10",
      "open": "82.495",
      "high": "83.405",
      "low": "79.105",
      "close": "81.73",
      "volume": "11988254"
    },
    {
      "date": "2022-11-11",
      "open": "82.0125",
      "high": "84.06",
      "low": "81.45",
      "close": "82.66",
      "volume": "8047556"
    },
    {
      "date": "2022-11-14",
      "open": "82.84",
      "high": "82.895",
      "low": "80.7564",
      "close": "80.865",
      "volume": "7206908"
    },
    {
      "date": "2022-11-15",
      "open": "83.20",
      "high": "83.525",
      "low": "80.9102",
      "close": "81.19",
      "volume": "9947918"
    },
    {
      "date": "2022-11-16",
      "open": "80.00",
      "high": "80.30",
      "low": "77.935",
      "close": "79.545",
      "volume": "11889160"
    },
    {
      "date": "2022-11-17",
      "open": "78.00",
      "high": "78.7562",
      "low": "75.745",
      "close": "78.28",
      "volume": "16640568"
    },
    {
      "date": "2022-11-18",
      "open": "85.6375",
      "high": "86.50",
      "low": "83.035",
      "close": "83.74",
      "volume": "26790000"
    },
    {
      "date": "2022-11-21",
      "open": "83.255",
      "high": "86.785",
      "low": "82.535",
      "close": "85.31",
      "volume": "13460686"
    },
    {
      "date": "2022-11-22",
      "open": "85.6925",
      "high": "86.035",
      "low": "84.625",
      "close": "85.835",
      "volume": "7098444"
    },
    {
      "date": "2022-11-23",
      "open": "86.00",
      "high": "87.815",
      "low": "85.045",
      "close": "86.55",
      "volume": "5843378"
    },
    {
      "date": "2022-11-25",
      "open": "86.55",
      "high": "87.0075",
      "low": "85.955",
      "close": "86.385",
      "volume": "2135770"
    },
    {
      "date": "2022-11-28",
      "open": "86.02",
      "high": "86.9463",
      "low": "84.915",
      "close": "85.695",
      "volume": "4296792"
    },
    {
      "date": "2022-11-29",
      "open": "86.00",
      "high": "86.225",
      "low": "84.555",
      "close": "85.255",
      "volume": "4865682"
    },
    {
      "date": "2022-11-30",
      "open": "82.735",
      "high": "85.1375",
      "low": "81.875",
      "close": "84.95",
      "volume": "16162860"
    },
    {
      "date": "2022-12-01",
      "open": "85.575",
      "high": "89.485",
      "low": "84.67",
      "close": "89.20",
      "volume": "10660732"
    },
    {
      "date": "2022-12-02",
      "open": "87.535",
      "high": "88.32",
      "low": "85.935",
      "close": "86.345",
      "volume": "6544074"
    },
    {
      "date": "2022-12-05",
      "open": "86.15",
      "high": "86.615",
      "low": "84.23",
      "close": "84.995",
      "volume": "7042530"
    },
    {
      "date": "2022-12-06",
      "open": "85.105",
      "high": "85.79",
      "low": "82.9545",
      "close": "83.345",
      "volume": "5353082"
    },
    {
      "date": "2022-12-07",
      "open": "83.80",
      "high": "84.3725",
      "low": "81.98",
      "close": "82.345",
      "volume": "4770228"
    },
    {
      "date": "2022-12-08",
      "open": "82.43",
      "high": "82.53",
      "low": "79.335",
      "close": "80.39",
      "volume": "8876096"
    },
    {
      "date": "2022-12-09",
      "open": "80.125",
      "high": "80.725",
      "low": "79.405",
      "close": "79.45",
      "volume": "4984120"
    },
    {
      "date": "2022-12-12",
      "open": "79.675",
      "high": "80.915",
      "low": "78.935",
      "close": "80.89",
      "volume": "6121940"
    },
    {
      "date": "2022-12-13",
      "open": "84.11",
      "high": "84.495",
      "low": "79.885",
      "close": "80.375",
      "volume": "7140140"
    },
    {
      "date": "2022-12-14",
      "open": "80.325",
      "high": "81.345",
      "low": "79.25",
      "close": "80.115",
      "volume": "3772368"
    },
    {
      "date": "2022-12-15",
      "open": "79.00",
      "high": "79.565",
      "low": "75.66",
      "close": "76.295",
      "volume": "9538384"
    },
    {
      "date": "2022-12-16",
      "open": "75.795",
      "high": "76.45",
      "low": "75.18",
      "close": "75.50",
      "volume": "9283586"
    },
    {
      "date": "2022-12-19",
      "open": "75.945",
      "high": "76.045",
      "low": "74.14",
      "close": "75.26",
      "volume": "6275962"
    },
    {
      "date": "2022-12-20",
      "open": "74.325",
      "high": "75.35",
      "low": "73.8675",
      "close": "74.64",
      "volume": "7659344"
    },
    {
      "date": "2022-12-21",
      "open": "74.165",
      "high": "74.275",
      "low": "71.415",
      "close": "73.71",
      "volume": "8390970"
    },
    {
      "date": "2022-12-22",
      "open": "72.705",
      "high": "72.74",
      "low": "70.765",
      "close": "71.575",
      "volume": "8724524"
    },
    {
      "date": "2022-12-23",
      "open": "71.56",
      "high": "71.66",
      "low": "70.27",
      "close": "70.635",
      "volume": "5933162"
    },
    {
      "date": "2022-12-27",
      "open": "70.265",
      "high": "70.6694",
      "low": "69.505",
      "close": "69.605",
      "volume": "5988358"
    },
    {
      "date": "2022-12-28",
      "open": "69.59",
      "high": "69.815",
      "low": "68.37",
      "close": "68.665",
      "volume": "6551946"
    },
    {
      "date": "2022-12-29",
      "open": "69.205",
      "high": "70.795",
      "low": "69.05",
      "close": "70.10",
      "volume": "7270450"
    },
    {
      "date": "2022-12-30",
      "open": "69.25",
      "high": "69.895",
      "low": "68.645",
      "close": "69.77",
      "volume": "6723030"
    },
    {
      "date": "2023-01-03",
      "open": "70.66",
      "high": "71.7225",
      "low": "68.755",
      "close": "69.225",
      "volume": "7818252"
    },
    {
      "date": "2023-01-04",
      "open": "69.84",
      "high": "70.62",
      "low": "68.515",
      "close": "69.27",
      "volume": "8549600"
    },
    {
      "date": "2023-01-05",
      "open": "68.81",
      "high": "68.84",
      "low": "66.35",
      "close": "67.555",
      "volume": "11473372"
    },
    {
      "date": "2023-01-06",
      "open": "68.005",
      "high": "68.49",
      "low": "66.76",
      "close": "67.425",
      "volume": "7414100"
    },
    {
      "date": "2023-01-09",
      "open": "68.50",
      "high": "69.845",
      "low": "67.345",
      "close": "67.54",
      "volume": "8801632"
    },
    {
      "date": "2023-01-10",
      "open": "67.295",
      "high": "68.25",
      "low": "66.46",
      "close": "67.095",
      "volume": "9716360"
    },
    {
      "date": "2023-01-11",
      "open": "67.775",
      "high": "68.625",
      "low": "67.00",
      "close": "68.355",
      "volume": "6454698"
    },
    {
      "date": "2023-01-12",
      "open": "67.865",
      "high": "68.58",
      "low": "66.11",
      "close": "68.30",
      "volume": "7644694"
    },
    {
      "date": "2023-01-13",
      "open": "67.27",
      "high": "69.5875",
      "low": "67.27",
      "close": "69.43",
      "volume": "8742568"
    },
    {
      "date": "2023-01-17",
      "open": "68.605",
      "high": "71.335",
      "low": "68.555",
      "close": "71.00",
      "volume": "10438242"
    },
    {
      "date": "2023-01-18",
      "open": "71.88",
      "high": "72.6475",
      "low": "70.59",
      "close": "70.8375",
      "volume": "8876902"
    },
    {
      "date": "2023-01-19",
      "open": "70.405",
      "high": "71.46",
      "low": "70.0787",
      "close": "70.355",
      "volume": "5264960"
    },
    {
      "date": "2023-01-20",
      "open": "71.435",
      "high": "73.245",
      "low": "71.305",
      "close": "73.05",
      "volume": "14043006"
    },
    {
      "date": "2023-01-23",
      "open": "73.165",
      "high": "75.10",
      "low": "73.063",
      "close": "74.67",
      "volume": "8998728"
    },
    {
      "date": "2023-01-24",
      "open": "75.405",
      "high": "76.08",
      "low": "74.697",
      "close": "75.57",
      "volume": "10361042"
    },
    {
      "date": "2023-01-25",
      "open": "74.00",
      "high": "76.095",
      "low": "73.475",
      "close": "75.89",
      "volume": "12982912"
    },
    {
      "date": "2023-01-26",
      "open": "77.39",
      "high": "79.99",
      "low": "76.8396",
      "close": "79.555",
      "volume": "13564904"
    },
    {
      "date": "2023-01-27",
      "open": "79.00",
      "high": "80.6125",
      "low": "78.80",
      "close": "79.89",
      "volume": "8343498"
    },
    {
      "date": "2023-01-30",
      "open": "79.135",
      "high": "79.5725",
      "low": "78.595",
      "close": "78.815",
      "volume": "6137542"
    },
    {
      "date": "2023-01-31",
      "open": "79.205",
      "high": "79.775",
      "low": "78.73",
      "close": "79.32",
      "volume": "4096028"
    },
    {
      "date": "2023-02-01",
      "open": "78.675",
      "high": "80.645",
      "low": "77.1075",
      "close": "79.86",
      "volume": "10685092"
    },
    {
      "date": "2023-02-02",
      "open": "82.52",
      "high": "82.83",
      "low": "80.65",
      "close": "81.275",
      "volume": "12139686"
    },
    {
      "date": "2023-02-03",
      "open": "79.405",
      "high": "81.195",
      "low": "79.12",
      "close": "79.86",
      "volume": "4941970"
    },
    {
      "date": "2023-02-06",
      "open": "79.50",
      "high": "80.27",
      "low": "77.975",
      "close": "78.115",
      "volume": "6030978"
    },
    {
      "date": "2023-02-07",
      "open": "77.975",
      "high": "80.105",
      "low": "77.055",
      "close": "79.85",
      "volume": "7240558"
    },
    {
      "date": "2023-02-08",
      "open": "83.085",
      "high": "84.33",
      "low": "82.375",
      "close": "83.07",
      "volume": "11411362"
    },
    {
      "date": "2023-02-09",
      "open": "84.00",
      "high": "84.50",
      "low": "82.755",
      "close": "83.065",
      "volume": "6048648"
    },
    {
      "date": "2023-02-10",
      "open": "82.845",
      "high": "83.40",
      "low": "81.405",
      "close": "82.625",
      "volume": "4380844"
    },
    {
      "date": "2023-02-13",
      "open": "83.16",
      "high": "83.705",
      "low": "82.205",
      "close": "83.155",
      "volume": "4192152"
    },
    {
      "date": "2023-02-14",
      "open": "83.94",
      "high": "85.74",
      "low": "83.145",
      "close": "85.07",
      "volume": "6274382"
    },
    {
      "date": "2023-02-15",
      "open": "86.015",
      "high": "88.7999",
      "low": "85.60",
      "close": "88.63",
      "volume": "11381114"
    },
    {
      "date": "2023-02-16",
      "open": "87.36",
      "high": "87.965",
      "low": "85.97",
      "close": "86.01",
      "volume": "7781638"
    },
    {
      "date": "2023-02-17",
      "open": "85.20",
      "high": "85.40",
      "low": "83.9025",
      "close": "84.64",
      "volume": "7118930"
    },
    {
      "date": "2023-02-21",
      "open": "84.25",
      "high": "84.60",
      "low": "82.68",
      "close": "83.445",
      "volume": "18251646"
    },
    {
      "date": "2023-02-22",
      "open": "91.1875",
      "high": "94.3943",
      "low": "91.15",
      "close": "93.875",
      "volume": "42277160"
    },
    {
      "date": "2023-02-23",
      "open": "93.80",
      "high": "94.4925",
      "low": "91.295",
      "close": "94.37",
      "volume": "24640940"
    },
    {
      "date": "2023-02-24",
      "open": "92.50",
      "high": "93.86",
      "low": "92.2095",
      "close": "93.315",
      "volume": "12462642"
    },
    {
      "date": "2023-02-27",
      "open": "93.945",
      "high": "96.235",
      "low": "93.89",
      "close": "94.255",
      "volume": "8944146"
    },
    {
      "date": "2023-02-28",
      "open": "94.255",
      "high": "95.915",
      "low": "94.03",
      "close": "94.185",
      "volume": "8014830"
    },
    {
      "date": "2023-03-01",
      "open": "93.44",
      "high": "94.10",
      "low": "92.855",
      "close": "93.47",
      "volume": "6405768"
    },
    {
      "date": "2023-03-02",
      "open": "93.25",
      "high": "95.515",
      "low": "92.75",
      "close": "94.925",
      "volume": "7431790"
    },
    {
      "date": "2023-03-03",
      "open": "95.075",
      "high": "96.42",
      "low": "94.3375",
      "close": "95.795",
      "volume": "9048642"
    },
    {
      "date": "2023-03-06",
      "open": "93.86",
      "high": "95.20",
      "low": "93.425",
      "close": "93.955",
      "volume": "8283702"
    },
    {
      "date": "2023-03-07",
      "open": "93.89",
      "high": "94.735",
      "low": "93.35",
      "close": "93.60",
      "volume": "6111158"
    },
    {
      "date": "2023-03-08",
      "open": "94.025",
      "high": "94.575",
      "low": "93.08",
      "close": "94.19",
      "volume": "10051196"
    },
    {
      "date": "2023-03-09",
      "open": "94.19",
      "high": "94.715",
      "low": "92.12",
      "close": "92.21",
      "volume": "5269172"
    },
    {
      "date": "2023-03-10",
      "open": "92.405",
      "high": "93.50",
      "low": "91.25",
      "close": "92.855",
      "volume": "10197636"
    },
    {
      "date": "2023-03-13",
      "open": "92.07",
      "high": "94.245",
      "low": "91.34",
      "close": "92.95",
      "volume": "11268502"
    },
    {
      "date": "2023-03-14",
      "open": "93.365",
      "high": "94.1077",
      "low": "91.43",
      "close": "92.24",
      "volume": "9863208"
    },
    {
      "date": "2023-03-15",
      "open": "91.0775",
      "high": "92.185",
      "low": "90.815",
      "close": "91.90",
      "volume": "5896216"
    },
    {
      "date": "2023-03-16",
      "open": "92.25",
      "high": "95.00",
      "low": "91.335",
      "close": "94.885",
      "volume": "8668270"
    },
    {
      "date": "2023-03-17",
      "open": "94.835",
      "high": "95.73",
      "low": "93.785",
      "close": "94.56",
      "volume": "7549700"
    },
    {
      "date": "2023-03-20",
      "open": "93.995",
      "high": "95.10",
      "low": "93.44",
      "close": "94.715",
      "volume": "6277842"
    },
    {
      "date": "2023-03-21",
      "open": "95.65",
      "high": "97.46",
      "low": "95.25",
      "close": "97.245",
      "volume": "9501158"
    },
    {
      "date": "2023-03-22",
      "open": "97.10",
      "high": "97.905",
      "low": "95.375",
      "close": "95.445",
      "volume": "7094982"
    },
    {
      "date": "2023-03-23",
      "open": "96.70",
      "high": "98.06",
      "low": "96.3298",
      "close": "96.945",
      "volume": "7382408"
    },
    {
      "date": "2023-03-24",
      "open": "96.445",
      "high": "96.7875",
      "low": "95.445",
      "close": "95.775",
      "volume": "4692544"
    },
    {
      "date": "2023-03-27",
      "open": "96.00",
      "high": "97.29",
      "low": "95.825",
      "close": "96.265",
      "volume": "4977222"
    },
    {
      "date": "2023-03-28",
      "open": "95.915",
      "high": "96.655",
      "low": "94.92",
      "close": "95.38",
      "volume": "4715290"
    },
    {
      "date": "2023-03-29",
      "open": "96.365",
      "high": "96.45",
      "low": "95.175",
      "close": "96.095",
      "volume": "4977970"
    },
    {
      "date": "2023-03-30",
      "open": "96.954",
      "high": "97.555",
      "low": "96.015",
      "close": "96.785",
      "volume": "4183844"
    },
    {
      "date": "2023-03-31",
      "open": "97.25",
      "high": "100.15",
      "low": "97.02",
      "close": "99.87",
      "volume": "8381756"
    },
    {
      "date": "2023-04-03",
      "open": "99.005",
      "high": "99.455",
      "low": "97.795",
      "close": "98.165",
      "volume": "5345074"
    },
    {
      "date": "2023-04-04",
      "open": "98.6425",
      "high": "99.245",
      "low": "97.93",
      "close": "98.28",
      "volume": "3636632"
    },
    {
      "date": "2023-04-05",
      "open": "98.38",
      "high": "98.40",
      "low": "95.955",
      "close": "97.09",
      "volume": "5424362"
    },
    {
      "date": "2023-04-06",
      "open": "95.90",
      "high": "96.155",
      "low": "94.3601",
      "close": "95.965",
      "volume": "5870492"
    },
    {
      "date": "2023-04-10",
      "open": "95.05",
      "high": "96.855",
      "low": "94.415",
      "close": "96.31",
      "volume": "4551836"
    },
    {
      "date": "2023-04-11",
      "open": "95.36",
      "high": "96.85",
      "low": "95.13",
      "close": "96.405",
      "volume": "3455714"
    },
    {
      "date": "2023-04-12",
      "open": "97.525",
      "high": "98.405",
      "low": "96.715",
      "close": "97.64",
      "volume": "5093168"
    },
    {
      "date": "2023-04-13",
      "open": "98.245",
      "high": "99.33",
      "low": "98.045",
      "close": "98.935",
      "volume": "4230088"
    },
    {
      "date": "2023-04-14",
      "open": "96.925",
      "high": "99.935",
      "low": "96.30",
      "close": "99.72",
      "volume": "7554462"
    },
    {
      "date": "2023-04-17",
      "open": "99.995",
      "high": "101.48",
      "low": "99.425",
      "close": "100.58",
      "volume": "4846670"
    },
    {
      "date": "2023-04-18",
      "open": "101.585",
      "high": "101.72",
      "low": "99.9275",
      "close": "100.00",
      "volume": "3024286"
    },
    {
      "date": "2023-04-19",
      "open": "98.975",
      "high": "99.845",
      "low": "97.4825",
      "close": "97.66",
      "volume": "4973346"
    },
    {
      "date": "2023-04-20",
      "open": "96.565",
      "high": "96.95",
      "low": "95.60",
      "close": "96.135",
      "volume": "6157594"
    },
    {
      "date": "2023-04-21",
      "open": "96.135",
      "high": "97.21",
      "low": "95.585",
      "close": "96.625",
      "volume": "4014226"
    },
    {
      "date": "2023-04-24",
      "open": "96.52",
      "high": "97.37",
      "low": "95.205",
      "close": "95.975",
      "volume": "3719024"
    },
    {
      "date": "2023-04-25",
      "open": "94.09",
      "high": "94.305",
      "low": "91.0925",
      "close": "91.285",
      "volume": "7738968"
    },
    {
      "date": "2023-04-26",
      "open": "92.335",
      "high": "92.745",
      "low": "91.365",
      "close": "91.895",
      "volume": "5265976"
    },
    {
      "date": "2023-04-27",
      "open": "92.64",
      "high": "93.065",
      "low": "91.72",
      "close": "92.56",
      "volume": "5148850"
    },
    {
      "date": "2023-04-28",
      "open": "91.95",
      "high": "91.995",
      "low": "90.505",
      "close": "91.23",
      "volume": "7956496"
    },
    {
      "date": "2023-05-01",
      "open": "90.33",
      "high": "92.62",
      "low": "89.855",
      "close": "91.65",
      "volume": "7939510"
    },
    {
      "date": "2023-05-02",
      "open": "90.685",
      "high": "91.56",
      "low": "88.1513",
      "close": "88.445",
      "volume": "13560138"
    },
    {
      "date": "2023-05-03",
      "open": "88.505",
      "high": "90.27",
      "low": "88.175",
      "close": "88.83",
      "volume": "6834198"
    },
    {
      "date": "2023-05-04",
      "open": "89.315",
      "high": "90.35",
      "low": "88.545",
      "close": "89.505",
      "volume": "5820678"
    },
    {
      "date": "2023-05-05",
      "open": "89.62",
      "high": "92.365",
      "low": "89.57",
      "close": "91.965",
      "volume": "6384618"
    },
    {
      "date": "2023-05-08",
      "open": "94.00",
      "high": "96.10",
      "low": "93.965",
      "close": "95.76",
      "volume": "7708594"
    },
    {
      "date": "2023-05-09",
      "open": "96.32",
      "high": "98.53",
      "low": "96.195",
      "close": "97.92",
      "volume": "7728542"
    },
    {
      "date": "2023-05-10",
      "open": "98.5625",
      "high": "100.76",
      "low": "98.50",
      "close": "99.70",
      "volume": "5334062"
    },
    {
      "date": "2023-05-11",
      "open": "100.275",
      "high": "100.42",
      "low": "98.285",
      "close": "98.59",
      "volume": "6025864"
    },
    {
      "date": "2023-05-12",
      "open": "99.325",
      "high": "99.685",
      "low": "98.41",
      "close": "99.65",
      "volume": "6025874"
    },
    {
      "date": "2023-05-15",
      "open": "99.15",
      "high": "99.2725",
      "low": "95.335",
      "close": "96.50",
      "volume": "13136026"
    },
    {
      "date": "2023-05-16",
      "open": "95.14",
      "high": "96.40",
      "low": "94.43",
      "close": "95.715",
      "volume": "9732392"
    },
    {
      "date": "2023-05-17",
      "open": "96.155",
      "high": "96.56",
      "low": "95.05",
      "close": "95.76",
      "volume": "6851412"
    },
    {
      "date": "2023-05-18",
      "open": "95.50",
      "high": "95.745",
      "low": "93.375",
      "close": "94.86",
      "volume": "10488406"
    },
    {
      "date": "2023-05-19",
      "open": "95.435",
      "high": "96.19",
      "low": "94.16",
      "close": "94.33",
      "volume": "8459376"
    },
    {
      "date": "2023-05-22",
      "open": "94.735",
      "high": "96.485",
      "low": "94.1521",
      "close": "96.055",
      "volume": "11820966"
    },
    {
      "date": "2023-05-23",
      "open": "95.78",
      "high": "96.60",
      "low": "94.415",
      "close": "94.87",
      "volume": "19297736"
    },
    {
      "date": "2023-05-24",
      "open": "98.115",
      "high": "103.69",
      "low": "97.04",
      "close": "102.155",
      "volume": "34072960"
    },
    {
      "date": "2023-05-25",
      "open": "103.1325",
      "high": "104.435",
      "low": "101.30",
      "close": "103.99",
      "volume": "12287388"
    },
    {
      "date": "2023-05-26",
      "open": "104.185",
      "high": "108.525",
      "low": "104.095",
      "close": "105.85",
      "volume": "12816046"
    },
    {
      "date": "2023-05-30",
      "open": "108.00",
      "high": "109.75",
      "low": "105.71",
      "close": "106.24",
      "volume": "11169960"
    },
    {
      "date": "2023-05-31",
      "open": "106.125",
      "high": "108.1287",
      "low": "105.815",
      "close": "106.695",
      "volume": "11179174"
    },
    {
      "date": "2023-06-01",
      "open": "105.50",
      "high": "109.1375",
      "low": "105.06",
      "close": "108.395",
      "volume": "8843268"
    },
    {
      "date": "2023-06-02",
      "open": "108.53",
      "high": "109.9625",
      "low": "107.525",
      "close": "108.62",
      "volume": "9487198"
    },
    {
      "date": "2023-06-05",
      "open": "113.235",
      "high": "115.09",
      "low": "111.545",
      "close": "113.395",
      "volume": "27545020"
    },
    {
      "date": "2023-06-06",
      "open": "112.675",
      "high": "113.43",
      "low": "111.9171",
      "close": "112.36",
      "volume": "10803522"
    },
    {
      "date": "2023-06-07",
      "open": "112.87",
      "high": "112.955",
      "low": "108.085",
      "close": "108.125",
      "volume": "14351088"
    },
    {
      "date": "2023-06-08",
      "open": "108.31",
      "high": "111.5199",
      "low": "108.125",
      "close": "111.41",
      "volume": "10067970"
    },
    {
      "date": "2023-06-09",
      "open": "111.41",
      "high": "112.39",
      "low": "109.655",
      "close": "110.05",
      "volume": "9942388"
    },
    {
      "date": "2023-06-12",
      "open": "110.455",
      "high": "114.645",
      "low": "110.275",
      "close": "114.57",
      "volume": "10855142"
    },
    {
      "date": "2023-06-13",
      "open": "115.75",
      "high": "117.25",
      "low": "114.60",
      "close": "116.815",
      "volume": "11915834"
    },
    {
      "date": "2023-06-14",
      "open": "116.33",
      "high": "119.815",
      "low": "116.33",
      "close": "119.28",
      "volume": "11317020"
    },
    {
      "date": "2023-06-15",
      "open": "118.105",
      "high": "122.43",
      "low": "118.105",
      "close": "121.90",
      "volume": "12965290"
    },
    {
      "date": "2023-06-16",
      "open": "123.7025",
      "high": "123.85",
      "low": "121.035",
      "close": "123.265",
      "volume": "109646920"
    },
    {
      "date": "2023-06-20",
      "open": "122.105",
      "high": "122.525",
      "low": "119.085",
      "close": "120.80",
      "volume": "15825038"
    },
    {
      "date": "2023-06-21",
      "open": "120.61",
      "high": "121.215",
      "low": "118.60",
      "close": "119.46",
      "volume": "10631956"
    },
    {
      "date": "2023-06-22",
      "open": "119.455",
      "high": "124.63",
      "low": "119.18",
      "close": "124.575",
      "volume": "12988170"
    },
    {
      "date": "2023-06-23",
      "open": "123.4175",
      "high": "124.325",
      "low": "121.875",
      "close": "121.97",
      "volume": "11338636"
    },
    {
      "date": "2023-06-26",
      "open": "122.915",
      "high": "125.275",
      "low": "121.71",
      "close": "121.90",
      "volume": "9313572"
    },
    {
      "date": "2023-06-27",
      "open": "122.13",
      "high": "126.755",
      "low": "122.08",
      "close": "125.795",
      "volume": "14046970"
    },
    {
      "date": "2023-06-28",
      "open": "124.38",
      "high": "127.71",
      "low": "123.915",
      "close": "126.705",
      "volume": "7843780"
    },
    {
      "date": "2023-06-29",
      "open": "126.43",
      "high": "127.445",
      "low": "125.53",
      "close": "126.665",
      "volume": "5201658"
    },
    {
      "date": "2023-06-30",
      "open": "127.745",
      "high": "128.415",
      "low": "126.19",
      "close": "127.755",
      "volume": "6788706"
    },
    {
      "date": "2023-07-03",
      "open": "127.55",
      "high": "127.72",
      "low": "126.27",
      "close": "127.32",
      "volume": "3485952"
    },
    {
      "date": "2023-07-05",
      "open": "126.545",
      "high": "129.44",
      "low": "126.05",
      "close": "128.94",
      "volume": "7896258"
    },
    {
      "date": "2023-07-06",
      "open": "127.04",
      "high": "127.7675",
      "low": "125.375",
      "close": "126.70",
      "volume": "6492494"
    },
    {
      "date": "2023-07-07",
      "open": "126.00",
      "high": "126.54",
      "low": "123.53",
      "close": "123.795",
      "volume": "7382156"
    },
    {
      "date": "2023-07-10",
      "open": "124.48",
      "high": "125.625",
      "low": "123.4452",
      "close": "123.735",
      "volume": "8646028"
    },
    {
      "date": "2023-07-11",
      "open": "124.2875",
      "high": "125.495",
      "low": "123.135",
      "close": "125.115",
      "volume": "5545712"
    },
    {
      "date": "2023-07-12",
      "open": "125.57",
      "high": "125.94",
      "low": "115.905",
      "close": "116.32",
      "volume": "35574000"
    },
    {
      "date": "2023-07-13",
      "open": "118.145",
      "high": "121.85",
      "low": "117.26",
      "close": "119.505",
      "volume": "18788498"
    },
    {
      "date": "2023-07-14",
      "open": "119.25",
      "high": "121.415",
      "low": "119.04",
      "close": "120.63",
      "volume": "11466630"
    },
    {
      "date": "2023-07-17",
      "open": "120.485",
      "high": "125.385",
      "low": "120.485",
      "close": "125.025",
      "volume": "11608674"
    },
    {
      "date": "2023-07-18",
      "open": "124.97",
      "high": "125.11",
      "low": "122.785",
      "close": "124.17",
      "volume": "6983782"
    },
    {
      "date": "2023-07-19",
      "open": "124.445",
      "high": "125.125",
      "low": "122.535",
      "close": "123.00",
      "volume": "6449938"
    },
    {
      "date": "2023-07-20",
      "open": "121.995",
      "high": "123.765",
      "low": "120.60",
      "close": "121.025",
      "volume": "5966556"
    },
    {
      "date": "2023-07-21",
      "open": "122.245",
      "high": "123.1937",
      "low": "121.53",
      "close": "121.91",
      "volume": "14697720"
    },
    {
      "date": "2023-07-24",
      "open": "121.91",
      "high": "122.995",
      "low": "119.87",
      "close": "121.665",
      "volume": "5006762"
    },
    {
      "date": "2023-07-25",
      "open": "122.50",
      "high": "123.425",
      "low": "121.365",
      "close": "121.455",
      "volume": "4599184"
    },
    {
      "date": "2023-07-26",
      "open": "119.855",
      "high": "124.325",
      "low": "119.435",
      "close": "122.505",
      "volume": "7262234"
    },
    {
      "date": "2023-07-27",
      "open": "124.00",
      "high": "124.915",
      "low": "121.6237",
      "close": "122.64",
      "volume": "6172010"
    },
    {
      "date": "2023-07-28",
      "open": "123.75",
      "high": "124.645",
      "low": "122.405",
      "close": "124.22",
      "volume": "4191048"
    },
    {
      "date": "2023-07-31",
      "open": "125.00",
      "high": "126.67",
      "low": "123.8601",
      "close": "124.98",
      "volume": "4561994"
    },
    {
      "date": "2023-08-01",
      "open": "124.945",
      "high": "127.015",
      "low": "124.005",
      "close": "126.585",
      "volume": "4648340"
    },
    {
      "date": "2023-08-02",
      "open": "124.525",
      "high": "124.70",
      "low": "117.02",
      "close": "118.085",
      "volume": "12615934"
    },
    {
      "date": "2023-08-03",
      "open": "117.405",
      "high": "119.375",
      "low": "116.905",
      "close": "118.725",
      "volume": "7755908"
    },
    {
      "date": "2023-08-04",
      "open": "112.25",
      "high": "112.75",
      "low": "106.675",
      "close": "109.16",
      "volume": "30601420"
    },
    {
      "date": "2023-08-07",
      "open": "109.535",
      "high": "109.725",
      "low": "106.65",
      "close": "107.62",
      "volume": "17688212"
    },
    {
      "date": "2023-08-08",
      "open": "105.425",
      "high": "106.45",
      "low": "104.01",
      "close": "105.74",
      "volume": "15211626"
    },
    {
      "date": "2023-08-09",
      "open": "105.685",
      "high": "106.895",
      "low": "105.05",
      "close": "106.735",
      "volume": "7906188"
    },
    {
      "date": "2023-08-10",
      "open": "108.165",
      "high": "109.21",
      "low": "106.45",
      "close": "107.03",
      "volume": "8968028"
    },
    {
      "date": "2023-08-11",
      "open": "106.42",
      "high": "110.225",
      "low": "106.42",
      "close": "108.98",
      "volume": "8030478"
    },
    {
      "date": "2023-08-14",
      "open": "109.22",
      "high": "110.885",
      "low": "107.7501",
      "close": "109.67",
      "volume": "8226292"
    },
    {
      "date": "2023-08-15",
      "open": "109.245",
      "high": "109.77",
      "low": "107.48",
      "close": "107.83",
      "volume": "5986000"
    },
    {
      "date": "2023-08-16",
      "open": "107.995",
      "high": "108.47",
      "low": "106.79",
      "close": "106.985",
      "volume": "5927098"
    },
    {
      "date": "2023-08-17",
      "open": "106.50",
      "high": "106.50",
      "low": "103.445",
      "close": "103.785",
      "volume": "10077040"
    },
    {
      "date": "2023-08-18",
      "open": "101.01",
      "high": "105.57",
      "low": "100.585",
      "close": "104.845",
      "volume": "22874640"
    },
    {
      "date": "2023-08-21",
      "open": "118.25",
      "high": "123.15",
      "low": "118.15",
      "close": "120.405",
      "volume": "40537620"
    },
    {
      "date": "2023-08-22",
      "open": "120.825",
      "high": "121.0425",
      "low": "115.515",
      "close": "117.28",
      "volume": "12132734"
    },
    {
      "date": "2023-08-23",
      "open": "117.755",
      "high": "118.6225",
      "low": "115.88",
      "close": "117.83",
      "volume": "6194074"
    },
    {
      "date": "2023-08-24",
      "open": "119.00",
      "high": "119.10",
      "low": "113.465",
      "close": "113.725",
      "volume": "6471196"
    },
    {
      "date": "2023-08-25",
      "open": "114.865",
      "high": "116.0112",
      "low": "113.16",
      "close": "115.38",
      "volume": "5192900"
    },
    {
      "date": "2023-08-28",
      "open": "115.385",
      "high": "116.54",
      "low": "114.475",
      "close": "116.21",
      "volume": "4056372"
    },
    {
      "date": "2023-08-29",
      "open": "116.385",
      "high": "117.095",
      "low": "115.71",
      "close": "116.96",
      "volume": "9524634"
    },
    {
      "date": "2023-08-30",
      "open": "117.91",
      "high": "119.70",
      "low": "117.50",
      "close": "118.95",
      "volume": "6242344"
    },
    {
      "date": "2023-08-31",
      "open": "119.79",
      "high": "121.915",
      "low": "119.79",
      "close": "121.65",
      "volume": "7524634"
    },
    {
      "date": "2023-09-01",
      "open": "121.625",
      "high": "122.385",
      "low": "120.234",
      "close": "121.36",
      "volume": "4253106"
    },
    {
      "date": "2023-09-05",
      "open": "121.355",
      "high": "122.625",
      "low": "120.125",
      "close": "122.535",
      "volume": "4194298"
    },
    {
      "date": "2023-09-06",
      "open": "122.545",
      "high": "122.9668",
      "low": "121.36",
      "close": "122.605",
      "volume": "3951136"
    },
    {
      "date": "2023-09-07",
      "open": "122.095",
      "high": "123.52",
      "low": "121.175",
      "close": "122.72",
      "volume": "3841776"
    },
    {
      "date": "2023-09-08",
      "open": "122.50",
      "high": "124.9446",
      "low": "122.44",
      "close": "124.37",
      "volume": "4450130"
    },
    {
      "date": "2023-09-11",
      "open": "124.95",
      "high": "127.115",
      "low": "124.50",
      "close": "126.57",
      "volume": "4884116"
    },
    {
      "date": "2023-09-12",
      "open": "125.995",
      "high": "126.455",
      "low": "122.82",
      "close": "122.865",
      "volume": "5104568"
    },
    {
      "date": "2023-09-13",
      "open": "121.605",
      "high": "123.885",
      "low": "121.215",
      "close": "123.145",
      "volume": "3605434"
    },
    {
      "date": "2023-09-14",
      "open": "123.995",
      "high": "124.16",
      "low": "122.3167",
      "close": "122.91",
      "volume": "3802482"
    },
    {
      "date": "2023-09-15",
      "open": "122.665",
      "high": "122.8425",
      "low": "119.285",
      "close": "120.10",
      "volume": "7147898"
    },
    {
      "date": "2023-09-18",
      "open": "120.17",
      "high": "121.63",
      "low": "119.39",
      "close": "119.945",
      "volume": "3947614"
    },
    {
      "date": "2023-09-19",
      "open": "119.155",
      "high": "119.395",
      "low": "115.675",
      "close": "118.085",
      "volume": "7523530"
    },
    {
      "date": "2023-09-20",
      "open": "117.565",
      "high": "119.4375",
      "low": "117.245",
      "close": "117.65",
      "volume": "3810018"
    },
    {
      "date": "2023-09-21",
      "open": "115.815",
      "high": "116.59",
      "low": "113.5925",
      "close": "113.72",
      "volume": "6385588"
    },
    {
      "date": "2023-09-22",
      "open": "114.275",
      "high": "115.365",
      "low": "113.32",
      "close": "114.255",
      "volume": "4438558"
    },
    {
      "date": "2023-09-25",
      "open": "113.765",
      "high": "113.975",
      "low": "112.32",
      "close": "113.265",
      "volume": "4254842"
    },
    {
      "date": "2023-09-26",
      "open": "112.98",
      "high": "113.90",
      "low": "112.3755",
      "close": "113.395",
      "volume": "4231652"
    },
    {
      "date": "2023-09-27",
      "open": "114.435",
      "high": "116.7625",
      "low": "114.16",
      "close": "115.95",
      "volume": "5567398"
    },
    {
      "date": "2023-09-28",
      "open": "116.235",
      "high": "118.65",
      "low": "115.335",
      "close": "117.59",
      "volume": "4455530"
    },
    {
      "date": "2023-09-29",
      "open": "119.00",
      "high": "119.17",
      "low": "117.0177",
      "close": "117.22",
      "volume": "4496418"
    },
    {
      "date": "2023-10-02",
      "open": "117.50",
      "high": "119.095",
      "low": "116.945",
      "close": "118.385",
      "volume": "5064204"
    },
    {
      "date": "2023-10-03",
      "open": "117.34",
      "high": "118.805",
      "low": "115.045",
      "close": "115.855",
      "volume": "4205204"
    },
    {
      "date": "2023-10-04",
      "open": "116.675",
      "high": "118.785",
      "low": "116.675",
      "close": "118.22",
      "volume": "4737580"
    },
    {
      "date": "2023-10-05",
      "open": "118.22",
      "high": "118.65",
      "low": "117.175",
      "close": "118.39",
      "volume": "3943696"
    },
    {
      "date": "2023-10-06",
      "open": "117.68",
      "high": "124.9538",
      "low": "117.52",
      "close": "123.345",
      "volume": "8337854"
    },
    {
      "date": "2023-10-09",
      "open": "123.035",
      "high": "128.245",
      "low": "122.915",
      "close": "126.39",
      "volume": "7669082"
    },
    {
      "date": "2023-10-10",
      "open": "127.16",
      "high": "129.2742",
      "low": "126.41",
      "close": "128.39",
      "volume": "7114800"
    },
    {
      "date": "2023-10-11",
      "open": "128.50",
      "high": "130.94",
      "low": "127.885",
      "close": "129.605",
      "volume": "6947524"
    },
    {
      "date": "2023-10-12",
      "open": "130.075",
      "high": "132.1705",
      "low": "129.5825",
      "close": "130.31",
      "volume": "5928752"
    },
    {
      "date": "2023-10-13",
      "open": "131.175",
      "high": "132.95",
      "low": "129.155",
      "close": "129.70",
      "volume": "6184648"
    },
    {
      "date": "2023-10-16",
      "open": "129.875",
      "high": "132.585",
      "low": "129.455",
      "close": "130.76",
      "volume": "4826864"
    },
    {
      "date": "2023-10-17",
      "open": "130.43",
      "high": "132.9089",
      "low": "130.005",
      "close": "130.87",
      "volume": "5617568"
    },
    {
      "date": "2023-10-18",
      "open": "130.055",
      "high": "132.925",
      "low": "130.00",
      "close": "130.67",
      "volume": "5628720"
    },
    {
      "date": "2023-10-19",
      "open": "131.75",
      "high": "132.34",
      "low": "126.09",
      "close": "126.565",
      "volume": "7761992"
    },
    {
      "date": "2023-10-20",
      "open": "126.50",
      "high": "126.50",
      "low": "120.14",
      "close": "121.55",
      "volume": "9270018"
    },
    {
      "date": "2023-10-23",
      "open": "120.605",
      "high": "124.1575",
      "low": "119.41",
      "close": "123.085",
      "volume": "4764724"
    },
    {
      "date": "2023-10-24",
      "open": "124.335",
      "high": "126.095",
      "low": "123.7501",
      "close": "126.035",
      "volume": "4519222"
    },
    {
      "date": "2023-10-25",
      "open": "126.00",
      "high": "127.16",
      "low": "121.86",
      "close": "122.395",
      "volume": "5418334"
    },
    {
      "date": "2023-10-26",
      "open": "122.395",
      "high": "123.47",
      "low": "118.01",
      "close": "118.595",
      "volume": "5956506"
    },
    {
      "date": "2023-10-27",
      "open": "119.33",
      "high": "121.1956",
      "low": "118.64",
      "close": "119.395",
      "volume": "4567586"
    },
    {
      "date": "2023-10-30",
      "open": "120.385",
      "high": "121.11",
      "low": "118.8532",
      "close": "119.275",
      "volume": "3973508"
    },
    {
      "date": "2023-10-31",
      "open": "121.255",
      "high": "122.0178",
      "low": "119.06",
      "close": "121.51",
      "volume": "4225934"
    },
    {
      "date": "2023-11-01",
      "open": "122.50",
      "high": "123.725",
      "low": "120.03",
      "close": "122.43",
      "volume": "4923754"
    },
    {
      "date": "2023-11-02",
      "open": "123.78",
      "high": "126.04",
      "low": "123.54",
      "close": "125.18",
      "volume": "6998798"
    },
    {
      "date": "2023-11-03",
      "open": "122.26",
      "high": "123.125",
      "low": "120.525",
      "close": "121.765",
      "volume": "15224384"
    },
    {
      "date": "2023-11-06",
      "open": "123.32",
      "high": "123.6425",
      "low": "116.9045",
      "close": "118.50",
      "volume": "10643550"
    },
    {
      "date": "2023-11-07",
      "open": "120.975",
      "high": "121.71",
      "low": "118.76",
      "close": "121.04",
      "volume": "8401496"
    },
    {
      "date": "2023-11-08",
      "open": "121.735",
      "high": "122.00",
      "low": "120.255",
      "close": "120.54",
      "volume": "5201340"
    },
    {
      "date": "2023-11-09",
      "open": "121.195",
      "high": "123.87",
      "low": "119.80",
      "close": "121.295",
      "volume": "6290036"
    },
    {
      "date": "2023-11-10",
      "open": "123.00",
      "high": "126.99",
      "low": "122.30",
      "close": "126.755",
      "volume": "8168014"
    },
    {
      "date": "2023-11-13",
      "open": "127.185",
      "high": "128.70",
      "low": "126.88",
      "close": "127.82",
      "volume": "8944084"
    },
    {
      "date": "2023-11-14",
      "open": "129.76",
      "high": "130.835",
      "low": "128.845",
      "close": "130.585",
      "volume": "8778186"
    },
    {
      "date": "2023-11-15",
      "open": "132.255",
      "high": "132.375",
      "low": "127.31",
      "close": "128.09",
      "volume": "19158086"
    },
    {
      "date": "2023-11-16",
      "open": "119.995",
      "high": "122.40",
      "low": "117.075",
      "close": "121.15",
      "volume": "31270620"
    },
    {
      "date": "2023-11-17",
      "open": "121.52",
      "high": "126.015",
      "low": "121.49",
      "close": "123.795",
      "volume": "15126982"
    },
    {
      "date": "2023-11-20",
      "open": "125.00",
      "high": "130.725",
      "low": "124.78",
      "close": "130.285",
      "volume": "13713710"
    },
    {
      "date": "2023-11-21",
      "open": "129.775",
      "high": "132.28",
      "low": "129.0825",
      "close": "132.015",
      "volume": "8110470"
    },
    {
      "date": "2023-11-22",
      "open": "132.50",
      "high": "134.05",
      "low": "131.035",
      "close": "131.57",
      "volume": "5506208"
    },
    {
      "date": "2023-11-24",
      "open": "131.485",
      "high": "133.205",
      "low": "131.375",
      "close": "133.04",
      "volume": "3230326"
    },
    {
      "date": "2023-11-27",
      "open": "133.00",
      "high": "134.97",
      "low": "132.94",
      "close": "134.545",
      "volume": "6276182"
    },
    {
      "date": "2023-11-28",
      "open": "134.365",
      "high": "139.345",
      "low": "134.3225",
      "close": "138.915",
      "volume": "12630048"
    },
    {
      "date": "2023-11-29",
      "open": "139.73",
      "high": "146.165",
      "low": "139.255",
      "close": "144.455",
      "volume": "15076426"
    },
    {
      "date": "2023-11-30",
      "open": "144.345",
      "high": "148.08",
      "low": "143.515",
      "close": "147.545",
      "volume": "17859452"
    },
    {
      "date": "2023-12-01",
      "open": "146.155",
      "high": "148.4243",
      "low": "145.525",
      "close": "148.08",
      "volume": "12313632"
    },
    {
      "date": "2023-12-04",
      "open": "147.12",
      "high": "147.50",
      "low": "141.3945",
      "close": "143.305",
      "volume": "9284266"
    },
    {
      "date": "2023-12-05",
      "open": "141.27",
      "high": "146.405",
      "low": "140.33",
      "close": "146.39",
      "volume": "6401140"
    },
    {
      "date": "2023-12-06",
      "open": "146.90",
      "high": "148.075",
      "low": "143.456",
      "close": "143.60",
      "volume": "6135464"
    },
    {
      "date": "2023-12-07",
      "open": "144.09",
      "high": "147.185",
      "low": "143.345",
      "close": "146.805",
      "volume": "8612690"
    },
    {
      "date": "2023-12-08",
      "open": "145.32",
      "high": "149.455",
      "low": "145.32",
      "close": "149.21",
      "volume": "4813266"
    },
    {
      "date": "2023-12-11",
      "open": "148.95",
      "high": "150.055",
      "low": "147.66",
      "close": "149.94",
      "volume": "8096350"
    },
    {
      "date": "2023-12-12",
      "open": "149.785",
      "high": "153.94",
      "low": "149.705",
      "close": "152.79",
      "volume": "9126974"
    },
    {
      "date": "2023-12-13",
      "open": "152.52",
      "high": "158.095",
      "low": "152.52",
      "close": "156.93",
      "volume": "10375564"
    },
    {
      "date": "2023-12-14",
      "open": "157.50",
      "high": "159.00",
      "low": "149.0635",
      "close": "150.22",
      "volume": "13591996"
    },
    {
      "date": "2023-12-15",
      "open": "150.515",
      "high": "154.525",
      "low": "149.625",
      "close": "153.65",
      "volume": "18221050"
    },
    {
      "date": "2023-12-18",
      "open": "152.125",
      "high": "154.71",
      "low": "152.005",
      "close": "153.79",
      "volume": "6663572"
    },
    {
      "date": "2023-12-19",
      "open": "153.79",
      "high": "155.44",
      "low": "153.09",
      "close": "154.305",
      "volume": "7760050"
    },
    {
      "date": "2023-12-20",
      "open": "152.73",
      "high": "154.00",
      "low": "150.225",
      "close": "150.49",
      "volume": "6694314"
    },
    {
      "date": "2023-12-21",
      "open": "151.39",
      "high": "152.055",
      "low": "147.955",
      "close": "149.70",
      "volume": "5772790"
    },
    {
      "date": "2023-12-22",
      "open": "150.165",
      "high": "150.375",
      "low": "148.75",
      "close": "149.105",
      "volume": "4783076"
    },
    {
      "date": "2023-12-26",
      "open": "149.435",
      "high": "150.995",
      "low": "149.25",
      "close": "150.41",
      "volume": "3117388"
    },
    {
      "date": "2023-12-27",
      "open": "150.24",
      "high": "150.445",
      "low": "147.91",
      "close": "148.75",
      "volume": "4186806"
    },
    {
      "date": "2023-12-28",
      "open": "148.49",
      "high": "148.83",
      "low": "146.90",
      "close": "147.79",
      "volume": "3872528"
    },
    {
      "date": "2023-12-29",
      "open": "148.355",
      "high": "148.36",
      "low": "145.975",
      "close": "147.44",
      "volume": "4137760"
    },
    {
      "date": "2024-01-02",
      "open": "145.97",
      "high": "146.06",
      "low": "142.415",
      "close": "144.46",
      "volume": "5767724"
    },
    {
      "date": "2024-01-03",
      "open": "142.34",
      "high": "144.56",
      "low": "141.41",
      "close": "143.235",
      "volume": "4936386"
    },
    {
      "date": "2024-01-04",
      "open": "143.00",
      "high": "143.7399",
      "low": "141.45",
      "close": "141.65",
      "volume": "5085354"
    },
    {
      "date": "2024-01-05",
      "open": "142.095",
      "high": "143.225",
      "low": "140.92",
      "close": "141.465",
      "volume": "3714694"
    },
    {
      "date": "2024-01-08",
      "open": "141.76",
      "high": "145.37",
      "low": "141.75",
      "close": "144.75",
      "volume": "5831076"
    },
    {
      "date": "2024-01-09",
      "open": "143.805",
      "high": "150.50",
      "low": "143.45",
      "close": "150.21",
      "volume": "7302450"
    },
    {
      "date": "2024-01-10",
      "open": "152.60",
      "high": "158.245",
      "low": "152.55",
      "close": "158.045",
      "volume": "10161516"
    },
    {
      "date": "2024-01-11",
      "open": "160.265",
      "high": "162.685",
      "low": "158.26",
      "close": "161.745",
      "volume": "10001498"
    },
    {
      "date": "2024-01-12",
      "open": "162.255",
      "high": "165.20",
      "low": "160.6982",
      "close": "162.62",
      "volume": "6390942"
    },
    {
      "date": "2024-01-16",
      "open": "164.15",
      "high": "166.65",
      "low": "162.75",
      "close": "166.025",
      "volume": "7516846"
    },
    {
      "date": "2024-01-17",
      "open": "165.27",
      "high": "166.235",
      "low": "161.305",
      "close": "165.03",
      "volume": "7864434"
    },
    {
      "date": "2024-01-18",
      "open": "168.205",
      "high": "169.297",
      "low": "166.28",
      "close": "167.885",
      "volume": "7197490"
    },
    {
      "date": "2024-01-19",
      "open": "169.765",
      "high": "170.20",
      "low": "167.155",
      "close": "168.87",
      "volume": "6588062"
    },
    {
      "date": "2024-01-22",
      "open": "173.145",
      "high": "175.30",
      "low": "171.225",
      "close": "172.825",
      "volume": "7021968"
    },
    {
      "date": "2024-01-23",
      "open": "172.785",
      "high": "173.00",
      "low": "169.16",
      "close": "172.09",
      "volume": "6045014"
    },
    {
      "date": "2024-01-24",
      "open": "173.91",
      "high": "173.995",
      "low": "169.92",
      "close": "170.12",
      "volume": "5854204"
    },
    {
      "date": "2024-01-25",
      "open": "172.23",
      "high": "172.23",
      "low": "168.285",
      "close": "170.095",
      "volume": "6909930"
    },
    {
      "date": "2024-01-26",
      "open": "170.00",
      "high": "172.15",
      "low": "169.03",
      "close": "171.22",
      "volume": "4331240"
    },
    {
      "date": "2024-01-29",
      "open": "170.995",
      "high": "172.7466",
      "low": "170.385",
      "close": "172.625",
      "volume": "5238208"
    },
    {
      "date": "2024-01-30",
      "open": "172.415",
      "high": "173.815",
      "low": "171.38",
      "close": "172.945",
      "volume": "3488330"
    },
    {
      "date": "2024-01-31",
      "open": "171.115",
      "high": "171.995",
      "low": "166.335",
      "close": "169.255",
      "volume": "4968502"
    },
    {
      "date": "2024-02-01",
      "open": "169.50",
      "high": "170.2225",
      "low": "167.72",
      "close": "169.985",
      "volume": "4350980"
    },
    {
      "date": "2024-02-02",
      "open": "169.78",
      "high": "173.215",
      "low": "169.50",
      "close": "172.53",
      "volume": "5080646"
    },
    {
      "date": "2024-02-05",
      "open": "172.14",
      "high": "172.75",
      "low": "168.97",
      "close": "172.24",
      "volume": "5340612"
    },
    {
      "date": "2024-02-06",
      "open": "172.745",
      "high": "173.875",
      "low": "168.00",
      "close": "170.745",
      "volume": "5483170"
    },
    {
      "date": "2024-02-07",
      "open": "175.70",
      "high": "183.07",
      "low": "174.70",
      "close": "182.25",
      "volume": "13163274"
    },
    {
      "date": "2024-02-08",
      "open": "181.61",
      "high": "185.86",
      "low": "181.50",
      "close": "183.51",
      "volume": "5916374"
    },
    {
      "date": "2024-02-09",
      "open": "186.525",
      "high": "190.42",
      "low": "184.50",
      "close": "188.45",
      "volume": "7001960"
    },
    {
      "date": "2024-02-12",
      "open": "187.725",
      "high": "188.15",
      "low": "183.765",
      "close": "185.985",
      "volume": "5737020"
    },
    {
      "date": "2024-02-13",
      "open": "179.56",
      "high": "187.19",
      "low": "176.905",
      "close": "184.13",
      "volume": "15684414"
    },
    {
      "date": "2024-02-14",
      "open": "184.405",
      "high": "187.585",
      "low": "183.0625",
      "close": "184.165",
      "volume": "6187462"
    },
    {
      "date": "2024-02-15",
      "open": "184.09",
      "high": "184.895",
      "low": "180.81",
      "close": "183.44",
      "volume": "5435196"
    },
    {
      "date": "2024-02-16",
      "open": "184.75",
      "high": "185.495",
      "low": "181.025",
      "close": "183.205",
      "volume": "6525770"
    },
    {
      "date": "2024-02-20",
      "open": "181.425",
      "high": "184.6436",
      "low": "179.9091",
      "close": "183.045",
      "volume": "20917620"
    },
    {
      "date": "2024-02-21",
      "open": "137.60",
      "high": "137.99",
      "low": "130.045",
      "close": "130.985",
      "volume": "87874680"
    },
    {
      "date": "2024-02-22",
      "open": "137.0635",
      "high": "138.405",
      "low": "132.50",
      "close": "133.91",
      "volume": "38594540"
    },
    {
      "date": "2024-02-23",
      "open": "138.475",
      "high": "142.16",
      "low": "135.81",
      "close": "141.045",
      "volume": "30662920"
    },
    {
      "date": "2024-02-26",
      "open": "144.26",
      "high": "156.94",
      "low": "143.395",
      "close": "151.39",
      "volume": "43874320"
    },
    {
      "date": "2024-02-27",
      "open": "158.70",
      "high": "163.785",
      "low": "153.775",
      "close": "157.375",
      "volume": "42708640"
    },
    {
      "date": "2024-02-28",
      "open": "155.64",
      "high": "158.425",
      "low": "153.9048",
      "close": "158.075",
      "volume": "15990676"
    },
    {
      "date": "2024-02-29",
      "open": "157.89",
      "high": "160.345",
      "low": "154.365",
      "close": "155.275",
      "volume": "16355942"
    },
    {
      "date": "2024-03-01",
      "open": "155.765",
      "high": "155.765",
      "low": "148.405",
      "close": "151.20",
      "volume": "22750260"
    },
    {
      "date": "2024-03-04",
      "open": "151.00",
      "high": "151.1875",
      "low": "146.03",
      "close": "149.72",
      "volume": "14428358"
    },
    {
      "date": "2024-03-05",
      "open": "147.945",
      "high": "148.775",
      "low": "142.34",
      "close": "145.565",
      "volume": "14534200"
    },
    {
      "date": "2024-03-06",
      "open": "149.49",
      "high": "150.00",
      "low": "138.405",
      "close": "139.43",
      "volume": "23383440"
    },
    {
      "date": "2024-03-07",
      "open": "140.00",
      "high": "144.065",
      "low": "138.8755",
      "close": "143.2425",
      "volume": "16056556"
    },
    {
      "date": "2024-03-08",
      "open": "143.09",
      "high": "144.225",
      "low": "139.85",
      "close": "140.10",
      "volume": "11484830"
    },
    {
      "date": "2024-03-11",
      "open": "139.15",
      "high": "143.40",
      "low": "138.805",
      "close": "141.665",
      "volume": "9898202"
    },
    {
      "date": "2024-03-12",
      "open": "142.665",
      "high": "143.7175",
      "low": "140.701",
      "close": "142.365",
      "volume": "8133516"
    },
    {
      "date": "2024-03-13",
      "open": "142.81",
      "high": "146.395",
      "low": "140.865",
      "close": "145.06",
      "volume": "10545502"
    },
    {
      "date": "2024-03-14",
      "open": "146.18",
      "high": "146.37",
      "low": "141.68",
      "close": "143.79",
      "volume": "9903130"
    },
    {
      "date": "2024-03-15",
      "open": "142.12",
      "high": "143.645",
      "low": "140.805",
      "close": "141.08",
      "volume": "13190334"
    },
    {
      "date": "2024-03-18",
      "open": "142.685",
      "high": "143.315",
      "low": "140.59",
      "close": "142.62",
      "volume": "7678338"
    },
    {
      "date": "2024-03-19",
      "open": "141.55",
      "high": "142.0699",
      "low": "138.275",
      "close": "140.29",
      "volume": "10930832"
    },
    {
      "date": "2024-03-20",
      "open": "140.865",
      "high": "141.86",
      "low": "139.135",
      "close": "141.025",
      "volume": "6815264"
    },
    {
      "date": "2024-03-21",
      "open": "141.91",
      "high": "145.07",
      "low": "140.785",
      "close": "143.815",
      "volume": "7662868"
    },
    {
      "date": "2024-03-22",
      "open": "145.41",
      "high": "145.445",
      "low": "142.7786",
      "close": "143.39",
      "volume": "7593466"
    },
    {
      "date": "2024-03-25",
      "open": "142.80",
      "high": "143.15",
      "low": "140.6175",
      "close": "142.535",
      "volume": "5298092"
    },
    {
      "date": "2024-03-26",
      "open": "142.925",
      "high": "144.12",
      "low": "141.40",
      "close": "143.345",
      "volume": "5869414"
    },
    {
      "date": "2024-03-27",
      "open": "145.245",
      "high": "145.45",
      "low": "140.74",
      "close": "141.13",
      "volume": "6528016"
    },
    {
      "date": "2024-03-28",
      "open": "140.68",
      "high": "142.53",
      "low": "140.025",
      "close": "142.065",
      "volume": "6800996"
    },
    {
      "date": "2024-04-01",
      "open": "142.51",
      "high": "142.8325",
      "low": "139.215",
      "close": "139.71",
      "volume": "6280284"
    },
    {
      "date": "2024-04-02",
      "open": "137.725",
      "high": "137.78",
      "low": "135.725",
      "close": "136.70",
      "volume": "7738842"
    },
    {
      "date": "2024-04-03",
      "open": "135.70",
      "high": "136.94",
      "low": "134.625",
      "close": "134.77",
      "volume": "8076472"
    },
    {
      "date": "2024-04-04",
      "open": "135.835",
      "high": "136.695",
      "low": "132.50",
      "close": "132.60",
      "volume": "9636436"
    },
    {
      "date": "2024-04-05",
      "open": "132.89",
      "high": "134.85",
      "low": "132.625",
      "close": "134.505",
      "volume": "7363520"
    },
    {
      "date": "2024-04-08",
      "open": "134.005",
      "high": "134.56",
      "low": "132.83",
      "close": "134.29",
      "volume": "7385868"
    },
    {
      "date": "2024-04-09",
      "open": "135.485",
      "high": "139.755",
      "low": "134.8274",
      "close": "139.565",
      "volume": "11193314"
    },
    {
      "date": "2024-04-10",
      "open": "137.50",
      "high": "141.25",
      "low": "137.50",
      "close": "140.50",
      "volume": "7006506"
    },
    {
      "date": "2024-04-11",
      "open": "141.335",
      "high": "142.745",
      "low": "139.215",
      "close": "141.93",
      "volume": "6986606"
    },
    {
      "date": "2024-04-12",
      "open": "141.22",
      "high": "141.88",
      "low": "138.63",
      "close": "139.535",
      "volume": "5815920"
    },
    {
      "date": "2024-04-15",
      "open": "139.50",
      "high": "139.59",
      "low": "135.52",
      "close": "136.075",
      "volume": "6104176"
    },
    {
      "date": "2024-04-16",
      "open": "135.205",
      "high": "138.2475",
      "low": "135.18",
      "close": "137.51",
      "volume": "7255058"
    },
    {
      "date": "2024-04-17",
      "open": "139.00",
      "high": "140.44",
      "low": "137.80",
      "close": "138.665",
      "volume": "6338760"
    },
    {
      "date": "2024-04-18",
      "open": "138.875",
      "high": "142.185",
      "low": "138.1634",
      "close": "140.57",
      "volume": "7711856"
    },
    {
      "date": "2024-04-19",
      "open": "141.25",
      "high": "142.44",
      "low": "138.2731",
      "close": "138.855",
      "volume": "9503230"
    },
    {
      "date": "2024-04-22",
      "open": "141.045",
      "high": "141.485",
      "low": "137.60",
      "close": "140.84",
      "volume": "5852214"
    },
    {
      "date": "2024-04-23",
      "open": "142.125",
      "high": "147.11",
      "low": "141.50",
      "close": "146.745",
      "volume": "8132008"
    },
    {
      "date": "2024-04-24",
      "open": "147.00",
      "high": "147.50",
      "low": "145.46",
      "close": "146.91",
      "volume": "5700734"
    },
    {
      "date": "2024-04-25",
      "open": "143.00",
      "high": "145.075",
      "low": "140.81",
      "close": "144.395",
      "volume": "5422882"
    },
    {
      "date": "2024-04-26",
      "open": "145.07",
      "high": "147.065",
      "low": "143.7158",
      "close": "145.71",
      "volume": "4493024"
    },
    {
      "date": "2024-04-29",
      "open": "149.00",
      "high": "151.945",
      "low": "145.915",
      "close": "146.705",
      "volume": "5980510"
    },
    {
      "date": "2024-04-30",
      "open": "146.475",
      "high": "147.975",
      "low": "145.21",
      "close": "145.445",
      "volume": "6345768"
    },
    {
      "date": "2024-05-01",
      "open": "144.4375",
      "high": "146.855",
      "low": "142.00",
      "close": "143.67",
      "volume": "6070956"
    },
    {
      "date": "2024-05-02",
      "open": "145.38",
      "high": "147.89",
      "low": "142.765",
      "close": "147.66",
      "volume": "6534598"
    },
    {
      "date": "2024-05-03",
      "open": "146.8475",
      "high": "148.745",
      "low": "145.185",
      "close": "148.105",
      "volume": "6877948"
    },
    {
      "date": "2024-05-06",
      "open": "149.495",
      "high": "150.485",
      "low": "148.58",
      "close": "150.285",
      "volume": "5771108"
    },
    {
      "date": "2024-05-07",
      "open": "150.285",
      "high": "154.325",
      "low": "149.73",
      "close": "152.76",
      "volume": "9227944"
    },
    {
      "date": "2024-05-08",
      "open": "151.45",
      "high": "152.135",
      "low": "149.755",
      "close": "151.505",
      "volume": "6254046"
    },
    {
      "date": "2024-05-09",
      "open": "149.455",
      "high": "150.495",
      "low": "147.52",
      "close": "147.835",
      "volume": "6029190"
    },
    {
      "date": "2024-05-10",
      "open": "149.155",
      "high": "150.4829",
      "low": "148.46",
      "close": "148.735",
      "volume": "4278102"
    },
    {
      "date": "2024-05-13",
      "open": "151.00",
      "high": "152.33",
      "low": "149.475",
      "close": "151.125",
      "volume": "4173820"
    },
    {
      "date": "2024-05-14",
      "open": "149.465",
      "high": "151.65",
      "low": "149.22",
      "close": "150.77",
      "volume": "5380932"
    },
    {
      "date": "2024-05-15",
      "open": "152.095",
      "high": "156.57",
      "low": "151.53",
      "close": "156.16",
      "volume": "7398948"
    },
    {
      "date": "2024-05-16",
      "open": "157.26",
      "high": "158.69",
      "low": "155.54",
      "close": "158.39",
      "volume": "7343426"
    },
    {
      "date": "2024-05-17",
      "open": "158.50",
      "high": "159.50",
      "low": "157.48",
      "close": "158.925",
      "volume": "6848300"
    },
    {
      "date": "2024-05-20",
      "open": "159.25",
      "high": "162.34",
      "low": "157.29",
      "close": "161.885",
      "volume": "15993944"
    },
    {
      "date": "2024-05-21",
      "open": "150.58",
      "high": "159.25",
      "low": "150.00",
      "close": "155.83",
      "volume": "27524820"
    },
    {
      "date": "2024-05-22",
      "open": "156.045",
      "high": "156.725",
      "low": "151.60",
      "close": "154.29",
      "volume": "9065172"
    },
    {
      "date": "2024-05-23",
      "open": "154.89",
      "high": "157.22",
      "low": "152.25",
      "close": "155.72",
      "volume": "7791228"
    },
    {
      "date": "2024-05-24",
      "open": "155.75",
      "high": "161.555",
      "low": "155.50",
      "close": "160.80",
      "volume": "9429950"
    },
    {
      "date": "2024-05-28",
      "open": "160.05",
      "high": "160.925",
      "low": "153.535",
      "close": "154.005",
      "volume": "9216068"
    },
    {
      "date": "2024-05-29",
      "open": "152.87",
      "high": "155.16",
      "low": "152.20",
      "close": "153.45",
      "volume": "5270046"
    },
    {
      "date": "2024-05-30",
      "open": "152.00",
      "high": "152.175",
      "low": "145.58",
      "close": "146.59",
      "volume": "9244502"
    },
    {
      "date": "2024-05-31",
      "open": "148.75",
      "high": "149.63",
      "low": "143.29",
      "close": "147.455",
      "volume": "14804500"
    },
    {
      "date": "2024-06-03",
      "open": "148.21",
      "high": "148.50",
      "low": "145.565",
      "close": "147.24",
      "volume": "4701038"
    },
    {
      "date": "2024-06-04",
      "open": "147.25",
      "high": "147.895",
      "low": "144.455",
      "close": "145.045",
      "volume": "5347242"
    },
    {
      "date": "2024-06-05",
      "open": "148.115",
      "high": "148.475",
      "low": "145.25",
      "close": "147.705",
      "volume": "7476718"
    },
    {
      "date": "2024-06-06",
      "open": "147.5575",
      "high": "150.3312",
      "low": "147.375",
      "close": "147.965",
      "volume": "5059786"
    },
    {
      "date": "2024-06-07",
      "open": "148.25",
      "high": "151.475",
      "low": "147.595",
      "close": "150.95",
      "volume": "5215980"
    },
    {
      "date": "2024-06-10",
      "open": "149.73",
      "high": "154.73",
      "low": "149.35",
      "close": "154.525",
      "volume": "5788352"
    },
    {
      "date": "2024-06-11",
      "open": "154.34",
      "high": "157.30",
      "low": "153.4375",
      "close": "156.475",
      "volume": "5524502"
    },
    {
      "date": "2024-06-12",
      "open": "157.50",
      "high": "160.05",
      "low": "155.82",
      "close": "159.895",
      "volume": "4926184"
    },
    {
      "date": "2024-06-13",
      "open": "160.00",
      "high": "162.245",
      "low": "157.68",
      "close": "159.83",
      "volume": "5944630"
    },
    {
      "date": "2024-06-14",
      "open": "159.83",
      "high": "161.3099",
      "low": "157.505",
      "close": "158.655",
      "volume": "4971786"
    },
    {
      "date": "2024-06-17",
      "open": "158.005",
      "high": "160.585",
      "low": "155.94",
      "close": "159.795",
      "volume": "5080904"
    },
    {
      "date": "2024-06-18",
      "open": "160.005",
      "high": "160.57",
      "low": "157.93",
      "close": "158.51",
      "volume": "4121360"
    },
    {
      "date": "2024-06-20",
      "open": "159.7375",
      "high": "160.55",
      "low": "154.625",
      "close": "155.52",
      "volume": "6281036"
    },
    {
      "date": "2024-06-21",
      "open": "157.92",
      "high": "160.695",
      "low": "156.13",
      "close": "160.165",
      "volume": "14406704"
    },
    {
      "date": "2024-06-24",
      "open": "159.37",
      "high": "163.40",
      "low": "157.87",
      "close": "158.34",
      "volume": "6381334"
    },
    {
      "date": "2024-06-25",
      "open": "158.68",
      "high": "163.195",
      "low": "158.00",
      "close": "161.34",
      "volume": "5155936"
    },
    {
      "date": "2024-06-26",
      "open": "161.00",
      "high": "163.69",
      "low": "159.90",
      "close": "162.63",
      "volume": "4249614"
    },
    {
      "date": "2024-06-27",
      "open": "165.00",
      "high": "172.705",
      "low": "164.57",
      "close": "170.41",
      "volume": "11299140"
    },
    {
      "date": "2024-06-28",
      "open": "170.00",
      "high": "172.95",
      "low": "168.685",
      "close": "169.505",
      "volume": "8344612"
    },
    {
      "date": "2024-07-01",
      "open": "169.00",
      "high": "171.265",
      "low": "165.74",
      "close": "170.45",
      "volume": "4766896"
    },
    {
      "date": "2024-07-02",
      "open": "169.685",
      "high": "171.405",
      "low": "168.035",
      "close": "170.22",
      "volume": "4240338"
    },
    {
      "date": "2024-07-03",
      "open": "169.725",
      "high": "171.22",
      "low": "169.24",
      "close": "170.60",
      "volume": "2045296"
    },
    {
      "date": "2024-07-05",
      "open": "170.4875",
      "high": "172.7749",
      "low": "169.1525",
      "close": "171.045",
      "volume": "4140730"
    },
    {
      "date": "2024-07-08",
      "open": "170.08",
      "high": "170.975",
      "low": "164.665",
      "close": "168.82",
      "volume": "5856278"
    },
    {
      "date": "2024-07-09",
      "open": "169.50",
      "high": "169.50",
      "low": "166.065",
      "close": "168.09",
      "volume": "3594368"
    },
    {
      "date": "2024-07-10",
      "open": "168.50",
      "high": "169.005",
      "low": "165.08",
      "close": "168.53",
      "volume": "4091366"
    },
    {
      "date": "2024-07-11",
      "open": "168.515",
      "high": "170.625",
      "low": "164.56",
      "close": "165.52",
      "volume": "5553354"
    },
    {
      "date": "2024-07-12",
      "open": "166.005",
      "high": "169.10",
      "low": "165.64",
      "close": "168.25",
      "volume": "3581116"
    },
    {
      "date": "2024-07-15",
      "open": "166.395",
      "high": "171.845",
      "low": "164.625",
      "close": "170.455",
      "volume": "5101012"
    },
    {
      "date": "2024-07-16",
      "open": "170.30",
      "high": "170.8438",
      "low": "167.755",
      "close": "169.25",
      "volume": "3184060"
    },
    {
      "date": "2024-07-17",
      "open": "167.455",
      "high": "167.935",
      "low": "163.815",
      "close": "166.07",
      "volume": "4625656"
    },
    {
      "date": "2024-07-18",
      "open": "164.635",
      "high": "165.50",
      "low": "160.13",
      "close": "161.94",
      "volume": "5020130"
    },
    {
      "date": "2024-07-19",
      "open": "165.9795",
      "high": "168.45",
      "low": "163.015",
      "close": "165.445",
      "volume": "6454754"
    },
    {
      "date": "2024-07-22",
      "open": "167.225",
      "high": "169.435",
      "low": "164.44",
      "close": "166.85",
      "volume": "5970354"
    },
    {
      "date": "2024-07-23",
      "open": "167.495",
      "high": "170.445",
      "low": "166.325",
      "close": "167.78",
      "volume": "5494242"
    },
    {
      "date": "2024-07-24",
      "open": "167.00",
      "high": "168.135",
      "low": "161.50",
      "close": "162.12",
      "volume": "4984268"
    },
    {
      "date": "2024-07-25",
      "open": "163.28",
      "high": "164.425",
      "low": "159.365",
      "close": "160.065",
      "volume": "4743168"
    },
    {
      "date": "2024-07-26",
      "open": "161.615",
      "high": "164.5775",
      "low": "160.635",
      "close": "163.405",
      "volume": "3418850"
    },
    {
      "date": "2024-07-29",
      "open": "163.75",
      "high": "164.365",
      "low": "160.70",
      "close": "161.03",
      "volume": "3124682"
    },
    {
      "date": "2024-07-30",
      "open": "162.62",
      "high": "163.4175",
      "low": "157.505",
      "close": "158.755",
      "volume": "5412340"
    },
    {
      "date": "2024-07-31",
      "open": "160.3225",
      "high": "163.31",
      "low": "158.125",
      "close": "162.365",
      "volume": "4082338"
    },
    {
      "date": "2024-08-01",
      "open": "161.705",
      "high": "162.82",
      "low": "156.185",
      "close": "157.81",
      "volume": "6717674"
    },
    {
      "date": "2024-08-02",
      "open": "152.9575",
      "high": "154.50",
      "low": "149.775",
      "close": "152.80",
      "volume": "7049198"
    },
    {
      "date": "2024-08-05",
      "open": "143.605",
      "high": "150.70",
      "low": "142.01",
      "close": "147.09",
      "volume": "8960350"
    },
    {
      "date": "2024-08-06",
      "open": "150.06",
      "high": "152.67",
      "low": "147.425",
      "close": "150.965",
      "volume": "6441604"
    },
    {
      "date": "2024-08-07",
      "open": "155.575",
      "high": "157.39",
      "low": "152.085",
      "close": "152.105",
      "volume": "7132492"
    },
    {
      "date": "2024-08-08",
      "open": "155.85",
      "high": "158.905",
      "low": "153.1751",
      "close": "158.685",
      "volume": "4438612"
    },
    {
      "date": "2024-08-09",
      "open": "159.08",
      "high": "166.57",
      "low": "158.745",
      "close": "165.74",
      "volume": "5640230"
    },
    {
      "date": "2024-08-12",
      "open": "165.335",
      "high": "166.2132",
      "low": "162.575",
      "close": "165.55",
      "volume": "4079126"
    },
    {
      "date": "2024-08-13",
      "open": "165.675",
      "high": "168.04",
      "low": "165.26",
      "close": "166.615",
      "volume": "6996168"
    },
    {
      "date": "2024-08-14",
      "open": "167.995",
      "high": "172.1663",
      "low": "167.755",
      "close": "169.955",
      "volume": "5346652"
    },
    {
      "date": "2024-08-15",
      "open": "170.255",
      "high": "172.89",
      "low": "170.045",
      "close": "171.635",
      "volume": "6358698"
    },
    {
      "date": "2024-08-16",
      "open": "169.24",
      "high": "170.065",
      "low": "166.36",
      "close": "167.055",
      "volume": "9066732"
    },
    {
      "date": "2024-08-19",
      "open": "168.00",
      "high": "172.2389",
      "low": "167.555",
      "close": "171.68",
      "volume": "16124696"
    },
    {
      "date": "2024-08-20",
      "open": "174.345",
      "high": "187.6849",
      "low": "174.00",
      "close": "184.005",
      "volume": "25706060"
    },
    {
      "date": "2024-08-21",
      "open": "182.155",
      "high": "184.2975",
      "low": "179.265",
      "close": "179.875",
      "volume": "10018578"
    },
    {
      "date": "2024-08-22",
      "open": "179.675",
      "high": "179.68",
      "low": "174.415",
      "close": "174.74",
      "volume": "6149278"
    },
    {
      "date": "2024-08-23",
      "open": "175.60",
      "high": "177.57",
      "low": "173.115",
      "close": "175.375",
      "volume": "7013312"
    },
    {
      "date": "2024-08-26",
      "open": "174.865",
      "high": "177.32",
      "low": "172.735",
      "close": "173.56",
      "volume": "6962720"
    },
    {
      "date": "2024-08-27",
      "open": "172.125",
      "high": "175.67",
      "low": "171.68",
      "close": "175.095",
      "volume": "3472968"
    },
    {
      "date": "2024-08-28",
      "open": "174.735",
      "high": "176.39",
      "low": "173.0375",
      "close": "175.22",
      "volume": "3306520"
    },
    {
      "date": "2024-08-29",
      "open": "176.46",
      "high": "183.025",
      "low": "176.11",
      "close": "179.105",
      "volume": "5457076"
    },
    {
      "date": "2024-08-30",
      "open": "179.21",
      "high": "181.4825",
      "low": "177.285",
      "close": "181.36",
      "volume": "5977152"
    },
    {
      "date": "2024-09-03",
      "open": "179.775",
      "high": "182.75",
      "low": "176.475",
      "close": "177.535",
      "volume": "5231606"
    },
    {
      "date": "2024-09-04",
      "open": "171.65",
      "high": "174.02",
      "low": "169.045",
      "close": "173.075",
      "volume": "6138482"
    },
    {
      "date": "2024-09-05",
      "open": "171.675",
      "high": "172.9299",
      "low": "169.535",
      "close": "171.87",
      "volume": "3378908"
    },
    {
      "date": "2024-09-06",
      "open": "172.50",
      "high": "173.5125",
      "low": "166.92",
      "close": "167.91",
      "volume": "4735178"
    },
    {
      "date": "2024-09-09",
      "open": "169.42",
      "high": "172.465",
      "low": "168.825",
      "close": "172.025",
      "volume": "4788556"
    },
    {
      "date": "2024-09-10",
      "open": "173.50",
      "high": "174.055",
      "low": "170.0351",
      "close": "173.79",
      "volume": "4959766"
    },
    {
      "date": "2024-09-11",
      "open": "173.2375",
      "high": "173.2375",
      "low": "166.35",
      "close": "170.885",
      "volume": "6913970"
    },
    {
      "date": "2024-09-12",
      "open": "172.005",
      "high": "173.20",
      "low": "170.65",
      "close": "172.58",
      "volume": "3517984"
    },
    {
      "date": "2024-09-13",
      "open": "172.58",
      "high": "176.30",
      "low": "172.235",
      "close": "173.45",
      "volume": "3052618"
    },
    {
      "date": "2024-09-16",
      "open": "173.29",
      "high": "174.635",
      "low": "171.46",
      "close": "173.055",
      "volume": "3393158"
    },
    {
      "date": "2024-09-17",
      "open": "173.605",
      "high": "173.97",
      "low": "168.1351",
      "close": "168.965",
      "volume": "4998714"
    },
    {
      "date": "2024-09-18",
      "open": "168.47",
      "high": "168.875",
      "low": "164.36",
      "close": "164.875",
      "volume": "5707366"
    },
    {
      "date": "2024-09-19",
      "open": "168.95",
      "high": "169.59",
      "low": "166.20",
      "close": "166.80",
      "volume": "4807658"
    },
    {
      "date": "2024-09-20",
      "open": "166.50",
      "high": "170.525",
      "low": "166.165",
      "close": "170.06",
      "volume": "7552534"
    },
    {
      "date": "2024-09-23",
      "open": "169.82",
      "high": "172.675",
      "low": "168.585",
      "close": "172.085",
      "volume": "4410480"
    },
    {
      "date": "2024-09-24",
      "open": "172.52",
      "high": "172.935",
      "low": "169.2558",
      "close": "171.76",
      "volume": "4520998"
    },
    {
      "date": "2024-09-25",
      "open": "171.715",
      "high": "172.50",
      "low": "169.18",
      "close": "170.255",
      "volume": "3576524"
    },
    {
      "date": "2024-09-26",
      "open": "171.775",
      "high": "172.135",
      "low": "167.65",
      "close": "169.365",
      "volume": "5054372"
    },
    {
      "date": "2024-09-27",
      "open": "169.435",
      "high": "169.98",
      "low": "167.25",
      "close": "167.875",
      "volume": "3519162"
    },
    {
      "date": "2024-09-30",
      "open": "167.585",
      "high": "171.7167",
      "low": "167.50",
      "close": "170.90",
      "volume": "5140798"
    },
    {
      "date": "2024-10-01",
      "open": "170.80",
      "high": "170.89",
      "low": "164.125",
      "close": "164.645",
      "volume": "5405958"
    },
    {
      "date": "2024-10-02",
      "open": "165.275",
      "high": "168.8095",
      "low": "164.275",
      "close": "166.065",
      "volume": "4105222"
    },
    {
      "date": "2024-10-03",
      "open": "164.98",
      "high": "168.345",
      "low": "164.455",
      "close": "167.97",
      "volume": "4020694"
    },
    {
      "date": "2024-10-04",
      "open": "171.00",
      "high": "171.48",
      "low": "167.795",
      "close": "171.18",
      "volume": "4074118"
    },
    {
      "date": "2024-10-07",
      "open": "170.31",
      "high": "172.7775",
      "low": "168.405",
      "close": "168.97",
      "volume": "4799128"
    },
    {
      "date": "2024-10-08",
      "open": "172.70",
      "high": "178.50",
      "low": "172.50",
      "close": "177.565",
      "volume": "6637000"
    },
    {
      "date": "2024-10-09",
      "open": "177.565",
      "high": "181.78",
      "low": "177.50",
      "close": "181.435",
      "volume": "4918456"
    },
    {
      "date": "2024-10-10",
      "open": "180.00",
      "high": "184.895",
      "low": "180.00",
      "close": "184.70",
      "volume": "4452386"
    },
    {
      "date": "2024-10-11",
      "open": "184.505",
      "high": "189.165",
      "low": "184.475",
      "close": "186.60",
      "volume": "4596038"
    },
    {
      "date": "2024-10-14",
      "open": "188.495",
      "high": "188.565",
      "low": "184.895",
      "close": "186.955",
      "volume": "2989762"
    },
    {
      "date": "2024-10-15",
      "open": "186.525",
      "high": "188.16",
      "low": "185.005",
      "close": "187.22",
      "volume": "7457928"
    },
    {
      "date": "2024-10-16",
      "open": "187.22",
      "high": "187.27",
      "low": "183.7025",
      "close": "186.615",
      "volume": "6166874"
    },
    {
      "date": "2024-10-17",
      "open": "186.00",
      "high": "189.865",
      "low": "185.165",
      "close": "188.075",
      "volume": "3095228"
    },
    {
      "date": "2024-10-18",
      "open": "186.605",
      "high": "188.00",
      "low": "186.32",
      "close": "187.415",
      "volume": "2899926"
    },
    {
      "date": "2024-10-21",
      "open": "187.485",
      "high": "192.00",
      "low": "186.515",
      "close": "189.205",
      "volume": "4362502"
    },
    {
      "date": "2024-10-22",
      "open": "187.36",
      "high": "189.635",
      "low": "185.655",
      "close": "188.05",
      "volume": "3167442"
    },
    {
      "date": "2024-10-23",
      "open": "186.78",
      "high": "187.0725",
      "low": "178.79",
      "close": "179.095",
      "volume": "5402252"
    },
    {
      "date": "2024-10-24",
      "open": "180.3525",
      "high": "183.255",
      "low": "180.075",
      "close": "182.29",
      "volume": "2969736"
    },
    {
      "date": "2024-10-25",
      "open": "183.865",
      "high": "186.20",
      "low": "182.87",
      "close": "183.22",
      "volume": "2694346"
    },
    {
      "date": "2024-10-28",
      "open": "184.00",
      "high": "184.455",
      "low": "180.715",
      "close": "181.175",
      "volume": "3127344"
    },
    {
      "date": "2024-10-29",
      "open": "180.885",
      "high": "183.735",
      "low": "178.895",
      "close": "182.695",
      "volume": "4410280"
    },
    {
      "date": "2024-10-30",
      "open": "182.17",
      "high": "183.94",
      "low": "179.3425",
      "close": "179.755",
      "volume": "2940410"
    },
    {
      "date": "2024-10-31",
      "open": "182.34",
      "high": "184.69",
      "low": "179.10",
      "close": "180.165",
      "volume": "4063962"
    },
    {
      "date": "2024-11-01",
      "open": "179.515",
      "high": "182.885",
      "low": "178.55",
      "close": "181.32",
      "volume": "5852550"
    },
    {
      "date": "2024-11-04",
      "open": "180.325",
      "high": "181.94",
      "low": "178.00",
      "close": "180.56",
      "volume": "3064824"
    },
    {
      "date": "2024-11-05",
      "open": "182.245",
      "high": "184.245",
      "low": "181.10",
      "close": "183.145",
      "volume": "2707480"
    },
    {
      "date": "2024-11-06",
      "open": "189.00",
      "high": "193.10",
      "low": "188.00",
      "close": "192.59",
      "volume": "5031460"
    },
    {
      "date": "2024-11-07",
      "open": "189.295",
      "high": "193.605",
      "low": "188.11",
      "close": "193.50",
      "volume": "4210648"
    },
    {
      "date": "2024-11-08",
      "open": "194.50",
      "high": "196.605",
      "low": "192.135",
      "close": "195.70",
      "volume": "4116550"
    },
    {
      "date": "2024-11-11",
      "open": "197.83",
      "high": "200.345",
      "low": "196.85",
      "close": "199.05",
      "volume": "3760964"
    },
    {
      "date": "2024-11-12",
      "open": "197.88",
      "high": "199.655",
      "low": "196.985",
      "close": "199.01",
      "volume": "3702848"
    },
    {
      "date": "2024-11-13",
      "open": "199.64",
      "high": "204.265",
      "low": "198.655",
      "close": "201.18",
      "volume": "3929470"
    },
    {
      "date": "2024-11-14",
      "open": "201.055",
      "high": "201.58",
      "low": "197.015",
      "close": "197.195",
      "volume": "4857792"
    },
    {
      "date": "2024-11-15",
      "open": "194.7175",
      "high": "196.25",
      "low": "192.785",
      "close": "193.50",
      "volume": "4408174"
    },
    {
      "date": "2024-11-18",
      "open": "196.50",
      "high": "196.6875",
      "low": "192.865",
      "close": "193.415",
      "volume": "4466816"
    },
    {
      "date": "2024-11-19",
      "open": "192.60",
      "high": "194.515",
      "low": "191.515",
      "close": "194.03",
      "volume": "4756418"
    },
    {
      "date": "2024-11-20",
      "open": "194.78",
      "high": "197.455",
      "low": "191.965",
      "close": "196.445",
      "volume": "11057172"
    },
    {
      "date": "2024-11-21",
      "open": "193.10",
      "high": "202.00",
      "low": "190.275",
      "close": "198.85",
      "volume": "14867538"
    },
    {
      "date": "2024-11-22",
      "open": "196.3125",
      "high": "197.005",
      "low": "187.6001",
      "close": "191.68",
      "volume": "12644820"
    },
    {
      "date": "2024-11-25",
      "open": "193.98",
      "high": "198.0804",
      "low": "191.585",
      "close": "193.19",
      "volume": "8691724"
    },
    {
      "date": "2024-11-26",
      "open": "194.72",
      "high": "198.61",
      "low": "194.315",
      "close": "198.20",
      "volume": "5721148"
    },
    {
      "date": "2024-11-27",
      "open": "196.855",
      "high": "196.9649",
      "low": "191.385",
      "close": "192.185",
      "volume": "9251750"
    },
    {
      "date": "2024-11-29",
      "open": "193.125",
      "high": "194.61",
      "low": "191.73",
      "close": "193.91",
      "volume": "2086668"
    },
    {
      "date": "2024-12-02",
      "open": "195.12",
      "high": "196.1573",
      "low": "193.26",
      "close": "195.085",
      "volume": "4649118"
    },
    {
      "date": "2024-12-03",
      "open": "194.035",
      "high": "197.8763",
      "low": "193.43",
      "close": "196.295",
      "volume": "5162492"
    },
    {
      "date": "2024-12-04",
      "open": "198.23",
      "high": "203.39",
      "low": "196.30",
      "close": "202.29",
      "volume": "5430580"
    },
    {
      "date": "2024-12-05",
      "open": "202.00",
      "high": "203.75",
      "low": "200.785",
      "close": "201.515",
      "volume": "3390050"
    },
    {
      "date": "2024-12-06",
      "open": "202.575",
      "high": "204.5787",
      "low": "201.31",
      "close": "202.95",
      "volume": "3959118"
    },
    {
      "date": "2024-12-09",
      "open": "203.50",
      "high": "205.1144",
      "low": "194.0668",
      "close": "194.47",
      "volume": "5073360"
    },
    {
      "date": "2024-12-10",
      "open": "195.76",
      "high": "198.22",
      "low": "193.865",
      "close": "194.88",
      "volume": "3492216"
    },
    {
      "date": "2024-12-11",
      "open": "195.315",
      "high": "199.425",
      "low": "195.315",
      "close": "199.21",
      "volume": "3376330"
    },
    {
      "date": "2024-12-12",
      "open": "198.55",
      "high": "201.70",
      "low": "197.76",
      "close": "200.105",
      "volume": "3286016"
    },
    {
      "date": "2024-12-13",
      "open": "200.25",
      "high": "201.25",
      "low": "196.18",
      "close": "196.56",
      "volume": "3848816"
    },
    {
      "date": "2024-12-16",
      "open": "198.15",
      "high": "203.00",
      "low": "195.50",
      "close": "202.50",
      "volume": "6086976"
    },
    {
      "date": "2024-12-17",
      "open": "202.33",
      "high": "207.24",
      "low": "199.00",
      "close": "201.24",
      "volume": "5429873"
    },
    {
      "date": "2024-12-18",
      "open": "201.00",
      "high": "202.00",
      "low": "186.541",
      "close": "188.76",
      "volume": "6397545"
    },
    {
      "date": "2024-12-19",
      "open": "194.44",
      "high": "195.30",
      "low": "188.5015",
      "close": "189.36",
      "volume": "5488804"
    },
    {
      "date": "2024-12-20",
      "open": "186.58",
      "high": "192.8599",
      "low": "185.01",
      "close": "186.78",
      "volume": "13346440"
    },
    {
      "date": "2024-12-23",
      "open": "187.30",
      "high": "189.515",
      "low": "186.50",
      "close": "188.22",
      "volume": "3897545"
    },
    {
      "date": "2024-12-24",
      "open": "187.94",
      "high": "189.51",
      "low": "186.6485",
      "close": "189.51",
      "volume": "1470980"
    },
    {
      "date": "2024-12-26",
      "open": "188.51",
      "high": "189.475",
      "low": "187.63",
      "close": "188.50",
      "volume": "2114145"
    },
    {
      "date": "2024-12-27",
      "open": "186.37",
      "high": "187.01",
      "low": "183.20",
      "close": "186.18",
      "volume": "2911301"
    },
    {
      "date": "2024-12-30",
      "open": "183.81",
      "high": "185.61",
      "low": "181.90",
      "close": "184.20",
      "volume": "2737916"
    },
    {
      "date": "2024-12-31",
      "open": "185.38",
      "high": "185.81",
      "low": "181.26",
      "close": "181.96",
      "volume": "3270113"
    },
    {
      "date": "2025-01-02",
      "open": "184.50",
      "high": "184.63",
      "low": "178.82",
      "close": "180.74",
      "volume": "4540191"
    },
    {
      "date": "2025-01-03",
      "open": "181.26",
      "high": "184.80",
      "low": "180.41",
      "close": "183.25",
      "volume": "4277552"
    },
    {
      "date": "2025-01-06",
      "open": "182.35",
      "high": "182.785",
      "low": "176.65",
      "close": "179.50",
      "volume": "7109536"
    },
    {
      "date": "2025-01-07",
      "open": "177.52",
      "high": "178.17",
      "low": "173.18",
      "close": "175.51",
      "volume": "6492396"
    },
    {
      "date": "2025-01-08",
      "open": "169.38",
      "high": "173.11",
      "low": "167.26",
      "close": "172.83",
      "volume": "11015180"
    },
    {
      "date": "2025-01-10",
      "open": "171.80",
      "high": "175.24",
      "low": "171.19",
      "close": "173.42",
      "volume": "5727177"
    },
    {
      "date": "2025-01-13",
      "open": "169.77",
      "high": "170.5298",
      "low": "166.21",
      "close": "167.82",
      "volume": "7402337"
    },
    {
      "date": "2025-01-14",
      "open": "168.30",
      "high": "170.66",
      "low": "166.40",
      "close": "170.58",
      "volume": "4914933"
    },
    {
      "date": "2025-01-15",
      "open": "173.33",
      "high": "175.95",
      "low": "172.79",
      "close": "174.19",
      "volume": "7705752"
    },
    {
      "date": "2025-01-16",
      "open": "176.00",
      "high": "178.95",
      "low": "173.58",
      "close": "177.17",
      "volume": "6635602"
    },
    {
      "date": "2025-01-17",
      "open": "181.12",
      "high": "181.35",
      "low": "177.00",
      "close": "177.11",
      "volume": "5500372"
    },
    {
      "date": "2025-01-21",
      "open": "181.09",
      "high": "186.15",
      "low": "180.53",
      "close": "183.51",
      "volume": "6421669"
    },
    {
      "date": "2025-01-22",
      "open": "185.28",
      "high": "188.973",
      "low": "182.57",
      "close": "187.70",
      "volume": "5517923"
    },
    {
      "date": "2025-01-23",
      "open": "187.02",
      "high": "187.75",
      "low": "185.04",
      "close": "187.32",
      "volume": "5490939"
    },
    {
      "date": "2025-01-24",
      "open": "187.83",
      "high": "190.93",
      "low": "186.87",
      "close": "187.70",
      "volume": "3093869"
    },
    {
      "date": "2025-01-27",
      "open": "185.09",
      "high": "192.43",
      "low": "183.5601",
      "close": "189.30",
      "volume": "6113141"
    },
    {
      "date": "2025-01-28",
      "open": "188.66",
      "high": "197.74",
      "low": "186.57",
      "close": "192.94",
      "volume": "8753534"
    },
    {
      "date": "2025-01-29",
      "open": "192.94",
      "high": "193.01",
      "low": "185.06",
      "close": "185.42",
      "volume": "6847772"
    },
    {
      "date": "2025-01-30",
      "open": "186.04",
      "high": "189.14",
      "low": "185.65",
      "close": "187.42",
      "volume": "4451150"
    },
    {
      "date": "2025-01-31",
      "open": "188.83",
      "high": "189.16",
      "low": "184.37",
      "close": "184.42",
      "volume": "4833496"
    },
    {
      "date": "2025-02-03",
      "open": "181.555",
      "high": "184.24",
      "low": "180.12",
      "close": "182.79",
      "volume": "6448305"
    },
    {
      "date": "2025-02-04",
      "open": "181.31",
      "high": "184.8992",
      "low": "180.93",
      "close": "183.40",
      "volume": "5554023"
    },
    {
      "date": "2025-02-05",
      "open": "183.94",
      "high": "187.1125",
      "low": "183.05",
      "close": "186.85",
      "volume": "3823501"
    },
    {
      "date": "2025-02-06",
      "open": "187.71",
      "high": "188.97",
      "low": "186.38",
      "close": "187.37",
      "volume": "3634148"
    },
    {
      "date": "2025-02-07",
      "open": "191.225",
      "high": "197.66",
      "low": "191.00",
      "close": "193.94",
      "volume": "6345780"
    },
    {
      "date": "2025-02-10",
      "open": "196.50",
      "high": "198.74",
      "low": "195.50",
      "close": "196.40",
      "volume": "5113176"
    },
    {
      "date": "2025-02-11",
      "open": "198.15",
      "high": "199.18",
      "low": "194.40",
      "close": "195.49",
      "volume": "5664775"
    },
    {
      "date": "2025-02-12",
      "open": "194.00",
      "high": "197.33",
      "low": "191.82",
      "close": "196.73",
      "volume": "4172488"
    },
    {
      "date": "2025-02-13",
      "open": "199.16",
      "high": "202.41",
      "low": "195.35",
      "close": "201.88",
      "volume": "13222950"
    },
    {
      "date": "2025-02-14",
      "open": "191.995",
      "high": "201.33",
      "low": "188.75",
      "close": "200.03",
      "volume": "13989020"
    },
    {
      "date": "2025-02-18",
      "open": "197.70",
      "high": "208.35",
      "low": "197.70",
      "close": "208.28",
      "volume": "9069304"
    },
    {
      "date": "2025-02-19",
      "open": "208.19",
      "high": "208.39",
      "low": "202.77",
      "close": "205.19",
      "volume": "5626807"
    },
    {
      "date": "2025-02-20",
      "open": "203.83",
      "high": "203.97",
      "low": "194.8272",
      "close": "198.81",
      "volume": "5878685"
    },
    {
      "date": "2025-02-21",
      "open": "199.12",
      "high": "199.26",
      "low": "190.26",
      "close": "191.03",
      "volume": "5457072"
    },
    {
      "date": "2025-02-24",
      "open": "191.65",
      "high": "193.00",
      "low": "188.00",
      "close": "190.39",
      "volume": "4142275"
    },
    {
      "date": "2025-02-25",
      "open": "189.29",
      "high": "189.735",
      "low": "184.65",
      "close": "188.01",
      "volume": "5474849"
    },
    {
      "date": "2025-02-26",
      "open": "189.37",
      "high": "192.31",
      "low": "188.45",
      "close": "189.55",
      "volume": "2645955"
    },
    {
      "date": "2025-02-27",
      "open": "191.38",
      "high": "193.40",
      "low": "186.695",
      "close": "187.50",
      "volume": "4714068"
    },
    {
      "date": "2025-02-28",
      "open": "187.89",
      "high": "191.01",
      "low": "187.39",
      "close": "190.43",
      "volume": "5190538"
    },
    {
      "date": "2025-03-03",
      "open": "191.50",
      "high": "193.66",
      "low": "182.26",
      "close": "183.68",
      "volume": "5120787"
    },
    {
      "date": "2025-03-04",
      "open": "182.29",
      "high": "186.5932",
      "low": "178.90",
      "close": "184.38",
      "volume": "5197425"
    },
    {
      "date": "2025-03-05",
      "open": "182.45",
      "high": "185.27",
      "low": "180.12",
      "close": "184.28",
      "volume": "4539249"
    },
    {
      "date": "2025-03-06",
      "open": "180.30",
      "high": "184.13",
      "low": "178.541",
      "close": "179.33",
      "volume": "4292597"
    },
    {
      "date": "2025-03-07",
      "open": "177.92",
      "high": "182.00",
      "low": "173.89",
      "close": "180.93",
      "volume": "4808545"
    },
    {
      "date": "2025-03-10",
      "open": "177.60",
      "high": "177.74",
      "low": "172.6216",
      "close": "173.83",
      "volume": "6307400"
    },
    {
      "date": "2025-03-11",
      "open": "173.79",
      "high": "182.39",
      "low": "172.75",
      "close": "178.93",
      "volume": "5523678"
    },
    {
      "date": "2025-03-12",
      "open": "183.64",
      "high": "184.1618",
      "low": "178.00",
      "close": "179.48",
      "volume": "4472826"
    },
    {
      "date": "2025-03-13",
      "open": "178.38",
      "high": "178.77",
      "low": "174.31",
      "close": "176.32",
      "volume": "3823706"
    },
    {
      "date": "2025-03-14",
      "open": "178.87",
      "high": "183.05",
      "low": "178.49",
      "close": "182.34",
      "volume": "3563630"
    },
    {
      "date": "2025-03-17",
      "open": "183.50",
      "high": "186.16",
      "low": "182.0051",
      "close": "185.00",
      "volume": "3231076"
    },
    {
      "date": "2025-03-18",
      "open": "182.95",
      "high": "184.35",
      "low": "180.9354",
      "close": "183.10",
      "volume": "2791036"
    },
    {
      "date": "2025-03-19",
      "open": "183.10",
      "high": "189.6709",
      "low": "182.6001",
      "close": "187.54",
      "volume": "3476804"
    },
    {
      "date": "2025-03-20",
      "open": "185.59",
      "high": "188.854",
      "low": "183.825",
      "close": "184.01",
      "volume": "4394960"
    },
    {
      "date": "2025-03-21",
      "open": "181.72",
      "high": "183.60",
      "low": "179.72",
      "close": "182.32",
      "volume": "8565886"
    },
    {
      "date": "2025-03-24",
      "open": "186.00",
      "high": "186.49",
      "low": "183.86",
      "close": "184.79",
      "volume": "3758128"
    },
    {
      "date": "2025-03-25",
      "open": "184.79",
      "high": "190.10",
      "low": "184.51",
      "close": "189.95",
      "volume": "5343396"
    },
    {
      "date": "2025-03-26",
      "open": "189.67",
      "high": "191.00",
      "low": "184.73",
      "close": "184.96",
      "volume": "3412915"
    },
    {
      "date": "2025-03-27",
      "open": "182.695",
      "high": "183.09",
      "low": "173.56",
      "close": "174.44",
      "volume": "7156303"
    },
    {
      "date": "2025-03-28",
      "open": "173.91",
      "high": "174.885",
      "low": "170.77",
      "close": "172.76",
      "volume": "6249862"
    },
    {
      "date": "2025-03-31",
      "open": "169.57",
      "high": "171.015",
      "low": "165.8844",
      "close": "170.64",
      "volume": "5888637"
    },
    {
      "date": "2025-04-01",
      "open": "168.52",
      "high": "171.89",
      "low": "166.83",
      "close": "171.31",
      "volume": "4037250"
    },
    {
      "date": "2025-04-02",
      "open": "168.27",
      "high": "174.74",
      "low": "168.27",
      "close": "173.18",
      "volume": "3371834"
    },
    {
      "date": "2025-04-03",
      "open": "165.43",
      "high": "168.69",
      "low": "163.19",
      "close": "165.17",
      "volume": "7365360"
    },
    {
      "date": "2025-04-04",
      "open": "158.96",
      "high": "160.8411",
      "low": "153.39",
      "close": "153.57",
      "volume": "9000534"
    },
    {
      "date": "2025-04-07",
      "open": "147.57",
      "high": "159.5925",
      "low": "144.145",
      "close": "152.44",
      "volume": "9837943"
    },
    {
      "date": "2025-04-08",
      "open": "157.715",
      "high": "161.50",
      "low": "150.12",
      "close": "152.53",
      "volume": "13716500"
    },
    {
      "date": "2025-04-09",
      "open": "151.63",
      "high": "174.11",
      "low": "151.63",
      "close": "173.02",
      "volume": "10513470"
    },
    {
      "date": "2025-04-10",
      "open": "168.93",
      "high": "170.66",
      "low": "162.24",
      "close": "168.27",
      "volume": "6465581"
    },
    {
      "date": "2025-04-11",
      "open": "164.735",
      "high": "168.84",
      "low": "161.45",
      "close": "168.34",
      "volume": "6302298"
    },
    {
      "date": "2025-04-14",
      "open": "171.66",
      "high": "173.53",
      "low": "168.68",
      "close": "169.98",
      "volume": "5103311"
    },
    {
      "date": "2025-04-15",
      "open": "170.50",
      "high": "174.94",
      "low": "169.98",
      "close": "173.55",
      "volume": "4147466"
    },
    {
      "date": "2025-04-16",
      "open": "171.535",
      "high": "173.85",
      "low": "167.92",
      "close": "169.76",
      "volume": "5405198"
    },
    {
      "date": "2025-04-17",
      "open": "171.14",
      "high": "171.365",
      "low": "167.13",
      "close": "167.69",
      "volume": "4784631"
    },
    {
      "date": "2025-04-21",
      "open": "165.09",
      "high": "165.95",
      "low": "157.60",
      "close": "160.05",
      "volume": "4555124"
    },
    {
      "date": "2025-04-22",
      "open": "162.46",
      "high": "165.36",
      "low": "160.27",
      "close": "163.63",
      "volume": "4005327"
    },
    {
      "date": "2025-04-23",
      "open": "168.74",
      "high": "172.52",
      "low": "167.33",
      "close": "168.32",
      "volume": "4924435"
    },
    {
      "date": "2025-04-24",
      "open": "169.345",
      "high": "176.45",
      "low": "169.07",
      "close": "176.04",
      "volume": "4023389"
    },
    {
      "date": "2025-04-25",
      "open": "176.49",
      "high": "179.50",
      "low": "175.33",
      "close": "178.98",
      "volume": "3536822"
    },
    {
      "date": "2025-04-28",
      "open": "178.62",
      "high": "182.20",
      "low": "178.09",
      "close": "181.54",
      "volume": "3551869"
    },
    {
      "date": "2025-04-29",
      "open": "182.96",
      "high": "187.31",
      "low": "182.095",
      "close": "186.65",
      "volume": "5112323"
    },
    {
      "date": "2025-04-30",
      "open": "184.98",
      "high": "187.63",
      "low": "182.3696",
      "close": "186.93",
      "volume": "6163155"
    },
    {
      "date": "2025-05-01",
      "open": "188.64",
      "high": "189.1623",
      "low": "186.03",
      "close": "186.27",
      "volume": "4627143"
    },
    {
      "date": "2025-05-02",
      "open": "190.00",
      "high": "191.6999",
      "low": "187.27",
      "close": "187.70",
      "volume": "3842206"
    },
    {
      "date": "2025-05-05",
      "open": "186.00",
      "high": "190.98",
      "low": "185.47",
      "close": "188.13",
      "volume": "3804317"
    },
    {
      "date": "2025-05-06",
      "open": "186.80",
      "high": "190.27",
      "low": "186.02",
      "close": "188.69",
      "volume": "3031903"
    },
    {
      "date": "2025-05-07",
      "open": "188.80",
      "high": "189.31",
      "low": "186.35",
      "close": "188.14",
      "volume": "3713849"
    },
    {
      "date": "2025-05-08",
      "open": "187.69",
      "high": "188.98",
      "low": "184.35",
      "close": "188.53",
      "volume": "3677239"
    },
    {
      "date": "2025-05-09",
      "open": "188.755",
      "high": "189.79",
      "low": "184.64",
      "close": "186.93",
      "volume": "3211041"
    },
    {
      "date": "2025-05-12",
      "open": "191.615",
      "high": "193.665",
      "low": "189.515",
      "close": "193.50",
      "volume": "4580843"
    },
    {
      "date": "2025-05-13",
      "open": "192.725",
      "high": "195.42",
      "low": "191.875",
      "close": "192.00",
      "volume": "5556527"
    },
    {
      "date": "2025-05-14",
      "open": "191.83",
      "high": "192.2007",
      "low": "189.425",
      "close": "190.90",
      "volume": "5445821"
    },
    {
      "date": "2025-05-15",
      "open": "189.79",
      "high": "194.19",
      "low": "189.59",
      "close": "192.90",
      "volume": "5460097"
    },
    {
      "date": "2025-05-16",
      "open": "191.045",
      "high": "193.7906",
      "low": "190.91",
      "close": "192.98",
      "volume": "4210924"
    },
    {
      "date": "2025-05-19",
      "open": "190.49",
      "high": "194.40",
      "low": "190.17",
      "close": "194.30",
      "volume": "4419514"
    },
    {
      "date": "2025-05-20",
      "open": "194.635",
      "high": "194.93",
      "low": "192.66",
      "close": "194.48",
      "volume": "9533438"
    },
    {
      "date": "2025-05-21",
      "open": "184.76",
      "high": "185.30",
      "low": "178.64",
      "close": "181.26",
      "volume": "19049690"
    },
    {
      "date": "2025-05-22",
      "open": "183.01",
      "high": "187.65",
      "low": "182.46",
      "close": "186.14",
      "volume": "7613395"
    },
    {
      "date": "2025-05-23",
      "open": "183.605",
      "high": "187.65",
      "low": "183.2201",
      "close": "186.75",
      "volume": "4902866"
    },
    {
      "date": "2025-05-27",
      "open": "188.67",
      "high": "189.10",
      "low": "186.529",
      "close": "187.46",
      "volume": "5331677"
    },
    {
      "date": "2025-05-28",
      "open": "187.76",
      "high": "189.84",
      "low": "187.47",
      "close": "187.80",
      "volume": "3869008"
    },
    {
      "date": "2025-05-29",
      "open": "189.00",
      "high": "189.1475",
      "low": "182.89",
      "close": "185.82",
      "volume": "4499556"
    },
    {
      "date": "2025-05-30",
      "open": "187.02",
      "high": "192.73",
      "low": "186.725",
      "close": "192.42",
      "volume": "11419740"
    },
    {
      "date": "2025-06-02",
      "open": "192.14",
      "high": "195.29",
      "low": "191.48",
      "close": "194.86",
      "volume": "4411538"
    },
    {
      "date": "2025-06-03",
      "open": "195.00",
      "high": "198.4534",
      "low": "194.88",
      "close": "197.12",
      "volume": "4820893"
    },
    {
      "date": "2025-06-04",
      "open": "195.22",
      "high": "197.25",
      "low": "193.47",
      "close": "194.07",
      "volume": "3360595"
    },
    {
      "date": "2025-06-05",
      "open": "194.11",
      "high": "199.50",
      "low": "194.11",
      "close": "197.11",
      "volume": "3549790"
    },
    {
      "date": "2025-06-06",
      "open": "199.00",
      "high": "200.88",
      "low": "198.20",
      "close": "199.60",
      "volume": "3306209"
    },
    {
      "date": "2025-06-09",
      "open": "199.04",
      "high": "199.1956",
      "low": "196.19",
      "close": "196.33",
      "volume": "2566463"
    },
    {
      "date": "2025-06-10",
      "open": "195.65",
      "high": "197.0422",
      "low": "193.60",
      "close": "195.95",
      "volume": "2971944"
    },
    {
      "date": "2025-06-11",
      "open": "195.71",
      "high": "197.44",
      "low": "194.06",
      "close": "194.39",
      "volume": "3462978"
    },
    {
      "date": "2025-06-12",
      "open": "194.57",
      "high": "199.3985",
      "low": "194.31",
      "close": "197.67",
      "volume": "4159496"
    },
    {
      "date": "2025-06-13",
      "open": "196.37",
      "high": "199.95",
      "low": "195.07",
      "close": "196.27",
      "volume": "3818451"
    },
    {
      "date": "2025-06-16",
      "open": "196.85",
      "high": "199.74",
      "low": "196.85",
      "close": "198.11",
      "volume": "4137994"
    },
    {
      "date": "2025-06-17",
      "open": "197.99",
      "high": "202.7488",
      "low": "197.50",
      "close": "202.05",
      "volume": "4132887"
    },
    {
      "date": "2025-06-18",
      "open": "202.29",
      "high": "202.885",
      "low": "198.8801",
      "close": "199.78",
      "volume": "3324502"
    },
    {
      "date": "2025-06-20",
      "open": "201.05",
      "high": "201.05",
      "low": "197.71",
      "close": "199.24",
      "volume": "8289229"
    },
    {
      "date": "2025-06-23",
      "open": "199.56",
      "high": "203.87",
      "low": "196.0001",
      "close": "203.32",
      "volume": "4478798"
    },
    {
      "date": "2025-06-24",
      "open": "204.00",
      "high": "204.80",
      "low": "201.42",
      "close": "201.69",
      "volume": "4951793"
    },
    {
      "date": "2025-06-25",
      "open": "202.80",
      "high": "204.81",
      "low": "202.4772",
      "close": "204.30",
      "volume": "3242332"
    },
    {
      "date": "2025-06-26",
      "open": "204.59",
      "high": "206.7399",
      "low": "201.54",
      "close": "202.34",
      "volume": "5264863"
    },
    {
      "date": "2025-06-27",
      "open": "202.34",
      "high": "203.26",
      "low": "198.7497",
      "close": "200.57",
      "volume": "5346395"
    },
    {
      "date": "2025-06-30",
      "open": "201.24",
      "high": "204.91",
      "low": "201.02",
      "close": "204.64",
      "volume": "4350789"
    },
    {
      "date": "2025-07-01",
      "open": "203.97",
      "high": "204.35",
      "low": "195.081",
      "close": "197.58",
      "volume": "6840597"
    },
    {
      "date": "2025-07-02",
      "open": "196.44",
      "high": "197.92",
      "low": "194.91",
      "close": "196.97",
      "volume": "3367163"
    },
    {
      "date": "2025-07-03",
      "open": "197.855",
      "high": "202.98",
      "low": "197.855",
      "close": "201.82",
      "volume": "2561725"
    },
    {
      "date": "2025-07-07",
      "open": "200.89",
      "high": "202.1879",
      "low": "199.67",
      "close": "201.42",
      "volume": "3483128"
    },
    {
      "date": "2025-07-08",
      "open": "202.00",
      "high": "204.51",
      "low": "200.69",
      "close": "203.99",
      "volume": "3411426"
    },
    {
      "date": "2025-07-09",
      "open": "204.80",
      "high": "206.18",
      "low": "202.43",
      "close": "206.06",
      "volume": "3089967"
    },
    {
      "date": "2025-07-10",
      "open": "204.03",
      "high": "205.00",
      "low": "191.17",
      "close": "192.07",
      "volume": "9248970"
    },
    {
      "date": "2025-07-11",
      "open": "192.91",
      "high": "193.00",
      "low": "186.70",
      "close": "187.39",
      "volume": "7412270"
    },
    {
      "date": "2025-07-14",
      "open": "186.88",
      "high": "191.4416",
      "low": "186.001",
      "close": "190.72",
      "volume": "5050218"
    },
    {
      "date": "2025-07-15",
      "open": "190.71",
      "high": "193.52",
      "low": "190.20",
      "close": "192.25",
      "volume": "3963239"
    },
    {
      "date": "2025-07-16",
      "open": "192.95",
      "high": "193.88",
      "low": "190.695",
      "close": "192.59",
      "volume": "3119577"
    },
    {
      "date": "2025-07-17",
      "open": "193.19",
      "high": "197.60",
      "low": "193.0798",
      "close": "196.28",
      "volume": "4300392"
    },
    {
      "date": "2025-07-18",
      "open": "197.12",
      "high": "197.44",
      "low": "194.78",
      "close": "195.78",
      "volume": "2978902"
    },
    {
      "date": "2025-07-21",
      "open": "195.935",
      "high": "203.20",
      "low": "194.60",
      "close": "199.88",
      "volume": "7642519"
    },
    {
      "date": "2025-07-22",
      "open": "199.89",
      "high": "201.43",
      "low": "196.31",
      "close": "196.73",
      "volume": "3658253"
    },
    {
      "date": "2025-07-23",
      "open": "197.825",
      "high": "199.90",
      "low": "194.77",
      "close": "199.22",
      "volume": "3050496"
    },
    {
      "date": "2025-07-24",
      "open": "199.00",
      "high": "201.45",
      "low": "198.43",
      "close": "201.16",
      "volume": "2887811"
    },
    {
      "date": "2025-07-25",
      "open": "201.33",
      "high": "205.27",
      "low": "200.65",
      "close": "203.27",
      "volume": "3459191"
    },
    {
      "date": "2025-07-28",
      "open": "203.77",
      "high": "204.9499",
      "low": "202.51",
      "close": "204.50",
      "volume": "2134717"
    },
    {
      "date": "2025-07-29",
      "open": "206.00",
      "high": "210.39",
      "low": "193.10",
      "close": "193.84",
      "volume": "13615220"
    },
    {
      "date": "2025-07-30",
      "open": "180.27",
      "high": "186.12",
      "low": "176.56",
      "close": "183.03",
      "volume": "42277250"
    },
    {
      "date": "2025-07-31",
      "open": "183.91",
      "high": "183.94",
      "low": "172.93",
      "close": "173.60",
      "volume": "29824680"
    },
    {
      "date": "2025-08-01",
      "open": "173.13",
      "high": "176.03",
      "low": "168.36",
      "close": "172.88",
      "volume": "16242930"
    },
    {
      "date": "2025-08-04",
      "open": "174.475",
      "high": "174.48",
      "low": "170.05",
      "close": "171.00",
      "volume": "11191560"
    },
    {
      "date": "2025-08-05",
      "open": "171.50",
      "high": "171.68",
      "low": "168.18",
      "close": "169.09",
      "volume": "8645701"
    },
    {
      "date": "2025-08-06",
      "open": "169.25",
      "high": "173.625",
      "low": "168.40",
      "close": "172.89",
      "volume": "9890871"
    },
    {
      "date": "2025-08-07",
      "open": "173.50",
      "high": "173.50",
      "low": "165.21",
      "close": "168.10",
      "volume": "14553490"
    },
    {
      "date": "2025-08-08",
      "open": "168.89",
      "high": "170.4584",
      "low": "166.56",
      "close": "167.06",
      "volume": "9842196"
    },
    {
      "date": "2025-08-11",
      "open": "167.20",
      "high": "170.8994",
      "low": "166.21",
      "close": "168.17",
      "volume": "10219730"
    },
    {
      "date": "2025-08-12",
      "open": "171.22",
      "high": "175.58",
      "low": "170.25",
      "close": "175.40",
      "volume": "11539920"
    },
    {
      "date": "2025-08-13",
      "open": "180.15",
      "high": "180.39",
      "low": "175.78",
      "close": "176.86",
      "volume": "11947490"
    },
    {
      "date": "2025-08-14",
      "open": "177.00",
      "high": "177.85",
      "low": "173.455",
      "close": "173.55",
      "volume": "8784615"
    },
    {
      "date": "2025-08-15",
      "open": "174.36",
      "high": "177.36",
      "low": "173.50",
      "close": "177.09",
      "volume": "9548581"
    },
    {
      "date": "2025-08-18",
      "open": "178.055",
      "high": "178.19",
      "low": "174.69",
      "close": "176.17",
      "volume": "17895450"
    },
    {
      "date": "2025-08-19",
      "open": "187.81",
      "high": "189.00",
      "low": "180.71",
      "close": "181.56",
      "volume": "27834470"
    },
    {
      "date": "2025-08-20",
      "open": "181.93",
      "high": "187.645",
      "low": "181.47",
      "close": "184.43",
      "volume": "13637510"
    },
    {
      "date": "2025-08-21",
      "open": "184.12",
      "high": "184.35",
      "low": "180.02",
      "close": "183.32",
      "volume": "8181331"
    },
    {
      "date": "2025-08-22",
      "open": "183.65",
      "high": "187.1099",
      "low": "182.935",
      "close": "185.88",
      "volume": "6861721"
    },
    {
      "date": "2025-08-25",
      "open": "185.18",
      "high": "186.07",
      "low": "181.91",
      "close": "184.55",
      "volume": "5801233"
    },
    {
      "date": "2025-08-26",
      "open": "184.22",
      "high": "186.6578",
      "low": "183.99",
      "close": "184.23",
      "volume": "8319130"
    },
    {
      "date": "2025-08-27",
      "open": "185.00",
      "high": "188.21",
      "low": "184.69",
      "close": "187.61",
      "volume": "5990604"
    },
    {
      "date": "2025-08-28",
      "open": "187.44",
      "high": "191.57",
      "low": "187.20",
      "close": "191.02",
      "volume": "6031842"
    },
    {
      "date": "2025-08-29",
      "open": "191.37",
      "high": "192.785",
      "low": "190.03",
      "close": "190.52",
      "volume": "5195150"
    },
    {
      "date": "2025-09-02",
      "open": "187.255",
      "high": "191.59",
      "low": "186.35",
      "close": "190.52",
      "volume": "7066889"
    },
    {
      "date": "2025-09-03",
      "open": "188.95",
      "high": "192.35",
      "low": "188.05",
      "close": "191.53",
      "volume": "5482571"
    },
    {
      "date": "2025-09-04",
      "open": "191.53",
      "high": "194.48",
      "low": "188.75",
      "close": "192.35",
      "volume": "5996127"
    },
    {
      "date": "2025-09-05",
      "open": "193.60",
      "high": "196.34",
      "low": "191.85",
      "close": "194.46",
      "volume": "5670399"
    },
    {
      "date": "2025-09-08",
      "open": "195.185",
      "high": "197.90",
      "low": "194.79",
      "close": "197.38",
      "volume": "5503798"
    },
    {
      "date": "2025-09-09",
      "open": "197.69",
      "high": "198.13",
      "low": "195.77",
      "close": "197.55",
      "volume": "4073968"
    },
    {
      "date": "2025-09-10",
      "open": "197.84",
      "high": "202.72",
      "low": "195.70",
      "close": "197.33",
      "volume": "6342409"
    },
    {
      "date": "2025-09-11",
      "open": "198.00",
      "high": "200.80",
      "low": "197.7181",
      "close": "198.33",
      "volume": "4327456"
    },
    {
      "date": "2025-09-12",
      "open": "197.18",
      "high": "199.95",
      "low": "196.155",
      "close": "196.29",
      "volume": "4431574"
    },
    {
      "date": "2025-09-15",
      "open": "198.045",
      "high": "202.11",
      "low": "197.3701",
      "close": "201.28",
      "volume": "6076902"
    },
    {
      "date": "2025-09-16",
      "open": "201.50",
      "high": "202.12",
      "low": "198.76",
      "close": "201.34",
      "volume": "5365532"
    },
    {
      "date": "2025-09-17",
      "open": "203.00",
      "high": "204.505",
      "low": "200.325",
      "close": "203.12",
      "volume": "4916139"
    },
    {
      "date": "2025-09-18",
      "open": "204.60",
      "high": "207.0299",
      "low": "204.265",
      "close": "205.68",
      "volume": "5446388"
    },
    {
      "date": "2025-09-19",
      "open": "206.405",
      "high": "209.02",
      "low": "205.52",
      "close": "208.19",
      "volume": "8925326"
    },
    {
      "date": "2025-09-22",
      "open": "206.89",
      "high": "209.51",
      "low": "205.67",
      "close": "208.18",
      "volume": "5468050"
    },
    {
      "date": "2025-09-23",
      "open": "207.16",
      "high": "208.49",
      "low": "202.25",
      "close": "203.25",
      "volume": "7125741"
    },
    {
      "date": "2025-09-24",
      "open": "202.67",
      "high": "205.00",
      "low": "200.22",
      "close": "200.70",
      "volume": "5159961"
    },
    {
      "date": "2025-09-25",
      "open": "200.00",
      "high": "203.84",
      "low": "197.69",
      "close": "202.21",
      "volume": "7326395"
    },
    {
      "date": "2025-09-26",
      "open": "201.48",
      "high": "203.5499",
      "low": "200.62",
      "close": "202.37",
      "volume": "5244253"
    },
    {
      "date": "2025-09-29",
      "open": "203.00",
      "high": "204.74",
      "low": "202.60",
      "close": "203.96",
      "volume": "5333718"
    },
    {
      "date": "2025-09-30",
      "open": "203.62",
      "high": "206.07",
      "low": "201.92",
      "close": "203.62",
      "volume": "4396128"
    },
    {
      "date": "2025-10-01",
      "open": "202.16",
      "high": "207.19",
      "low": "200.88",
      "close": "206.80",
      "volume": "5623781"
    },
    {
      "date": "2025-10-02",
      "open": "208.49",
      "high": "209.90",
      "low": "205.44",
      "close": "209.30",
      "volume": "4951605"
    },
    {
      "date": "2025-10-03",
      "open": "210.10",
      "high": "212.0999",
      "low": "206.9001",
      "close": "207.19",
      "volume": "4963007"
    },
    {
      "date": "2025-10-06",
      "open": "209.365",
      "high": "213.85",
      "low": "209.13",
      "close": "212.58",
      "volume": "7286921"
    },
    {
      "date": "2025-10-07",
      "open": "213.23",
      "high": "214.02",
      "low": "208.32",
      "close": "211.04",
      "volume": "4982825"
    },
    {
      "date": "2025-10-08",
      "open": "212.60",
      "high": "217.94",
      "low": "212.26",
      "close": "217.79",
      "volume": "5122939"
    },
    {
      "date": "2025-10-09",
      "open": "217.00",
      "high": "217.75",
      "low": "214.19",
      "close": "215.17",
      "volume": "4548755"
    },
    {
      "date": "2025-10-10",
      "open": "216.00",
      "high": "217.29",
      "low": "208.31",
      "close": "208.55",
      "volume": "5425045"
    },
    {
      "date": "2025-10-13",
      "open": "213.42",
      "high": "214.72",
      "low": "211.69",
      "close": "213.28",
      "volume": "4449204"
    },
    {
      "date": "2025-10-14",
      "open": "209.765",
      "high": "210.80",
      "low": "206.70",
      "close": "207.56",
      "volume": "4381695"
    },
    {
      "date": "2025-10-15",
      "open": "208.08",
      "high": "210.60",
      "low": "203.3801",
      "close": "206.70",
      "volume": "4992297"
    },
    {
      "date": "2025-10-16",
      "open": "208.00",
      "high": "210.44",
      "low": "204.63",
      "close": "205.51",
      "volume": "3675599"
    },
    {
      "date": "2025-10-17",
      "open": "204.09",
      "high": "208.98",
      "low": "203.62",
      "close": "207.89",
      "volume": "4626840"
    },
    {
      "date": "2025-10-20",
      "open": "209.555",
      "high": "212.605",
      "low": "209.53",
      "close": "211.82",
      "volume": "4086411"
    },
    {
      "date": "2025-10-21",
      "open": "212.04",
      "high": "215.09",
      "low": "211.19",
      "close": "214.40",
      "volume": "3835806"
    },
    {
      "date": "2025-10-22",
      "open": "214.00",
      "high": "215.17",
      "low": "210.99",
      "close": "212.42",
      "volume": "4591459"
    },
    {
      "date": "2025-10-23",
      "open": "212.05",
      "high": "216.5069",
      "low": "211.62",
      "close": "215.02",
      "volume": "4001693"
    },
    {
      "date": "2025-10-24",
      "open": "217.00",
      "high": "218.225",
      "low": "215.8661",
      "close": "217.11",
      "volume": "3437151"
    },
    {
      "date": "2025-10-27",
      "open": "219.79",
      "high": "221.09",
      "low": "218.00",
      "close": "220.29",
      "volume": "5439642"
    },
    {
      "date": "2025-10-28",
      "open": "221.18",
      "high": "223.61",
      "low": "219.68",
      "close": "221.38",
      "volume": "4608883"
    },
    {
      "date": "2025-10-29",
      "open": "219.31",
      "high": "219.8135",
      "low": "216.00",
      "close": "217.16",
      "volume": "4607680"
    },
    {
      "date": "2025-10-30",
      "open": "217.54",
      "high": "221.27",
      "low": "216.61",
      "close": "218.27",
      "volume": "3759931"
    },
    {
      "date": "2025-10-31",
      "open": "219.94",
      "high": "221.17",
      "low": "217.75",
      "close": "220.24",
      "volume": "3958720"
    },
    {
      "date": "2025-11-03",
      "open": "219.97",
      "high": "220.47",
      "low": "215.33",
      "close": "219.23",
      "volume": "5011550"
    },
    {
      "date": "2025-11-04",
      "open": "215.72",
      "high": "218.00",
      "low": "212.35",
      "close": "214.52",
      "volume": "6361809"
    },
    {
      "date": "2025-11-05",
      "open": "215.20",
      "high": "215.5999",
      "low": "212.42",
      "close": "213.18",
      "volume": "4309348"
    },
    {
      "date": "2025-11-06",
      "open": "209.87",
      "high": "213.41",
      "low": "207.35",
      "close": "211.37",
      "volume": "5444794"
    },
    {
      "date": "2025-11-07",
      "open": "208.23",
      "high": "212.635",
      "low": "207.83",
      "close": "212.285",
      "volume": "5046792"
    },
    {
      "date": "2025-11-10",
      "open": "214.22",
      "high": "216.82",
      "low": "212.72",
      "close": "216.54",
      "volume": "4917095"
    },
    {
      "date": "2025-11-11",
      "open": "216.94",
      "high": "218.7499",
      "low": "215.7901",
      "close": "218.27",
      "volume": "3581103"
    },
    {
      "date": "2025-11-12",
      "open": "218.14",
      "high": "220.03",
      "low": "209.72",
      "close": "210.04",
      "volume": "4535075"
    },
    {
      "date": "2025-11-13",
      "open": "209.80",
      "high": "211.99",
      "low": "203.1812",
      "close": "204.77",
      "volume": "5361219"
    },
    {
      "date": "2025-11-14",
      "open": "201.99",
      "high": "206.93",
      "low": "198.40",
      "close": "205.25",
      "volume": "5371730"
    },
    {
      "date": "2025-11-17",
      "open": "205.00",
      "high": "207.185",
      "low": "202.16",
      "close": "202.90",
      "volume": "4860717"
    },
    {
      "date": "2025-11-18",
      "open": "202.50",
      "high": "203.99",
      "low": "199.81",
      "close": "201.00",
      "volume": "5373225"
    },
    {
      "date": "2025-11-19",
      "open": "199.36",
      "high": "202.60",
      "low": "199.24",
      "close": "199.90",
      "volume": "7529051"
    },
    {
      "date": "2025-11-20",
      "open": "198.125",
      "high": "199.69",
      "low": "183.20",
      "close": "185.07",
      "volume": "16078960"
    },
    {
      "date": "2025-11-21",
      "open": "185.01",
      "high": "186.75",
      "low": "180.05",
      "close": "182.90",
      "volume": "8201446"
    },
    {
      "date": "2025-11-24",
      "open": "185.42",
      "high": "186.58",
      "low": "181.92",
      "close": "183.89",
      "volume": "16207030"
    },
    {
      "date": "2025-11-25",
      "open": "183.53",
      "high": "186.69",
      "low": "181.16",
      "close": "186.27",
      "volume": "6035647"
    },
    {
      "date": "2025-11-26",
      "open": "187.145",
      "high": "187.145",
      "low": "183.83",
      "close": "185.35",
      "volume": "5915205"
    },
    {
      "date": "2025-11-28",
      "open": "187.23",
      "high": "190.92",
      "low": "186.95",
      "close": "190.13",
      "volume": "4808313"
    },
    {
      "date": "2025-12-01",
      "open": "189.54",
      "high": "189.87",
      "low": "185.6201",
      "close": "187.73",
      "volume": "6692006"
    },
    {
      "date": "2025-12-02",
      "open": "189.49",
      "high": "192.075",
      "low": "188.15",
      "close": "189.88",
      "volume": "5874307"
    },
    {
      "date": "2025-12-03",
      "open": "190.08",
      "high": "194.00",
      "low": "186.77",
      "close": "193.63",
      "volume": "5489767"
    },
    {
      "date": "2025-12-04",
      "open": "194.06",
      "high": "196.00",
      "low": "192.432",
      "close": "195.68",
      "volume": "4164795"
    },
    {
      "date": "2025-12-05",
      "open": "195.64",
      "high": "199.735",
      "low": "195.00",
      "close": "198.84",
      "volume": "4611842"
    },
    {
      "date": "2025-12-08",
      "open": "199.37",
      "high": "199.90",
      "low": "193.685",
      "close": "195.35",
      "volume": "4425273"
    },
    {
      "date": "2025-12-09",
      "open": "195.02",
      "high": "196.6645",
      "low": "194.20",
      "close": "195.00",
      "volume": "3193486"
    },
    {
      "date": "2025-12-10",
      "open": "194.46",
      "high": "195.00",
      "low": "192.11",
      "close": "192.96",
      "volume": "4715844"
    },
    {
      "date": "2025-12-11",
      "open": "191.38",
      "high": "192.84",
      "low": "188.50",
      "close": "190.36",
      "volume": "5776098"
    },
    {
      "date": "2025-12-12",
      "open": "191.055",
      "high": "193.66",
      "low": "188.55",
      "close": "191.69",
      "volume": "5352724"
    },
    {
      "date": "2025-12-15",
      "open": "191.34",
      "high": "191.34",
      "low": "185.7093",
      "close": "185.88",
      "volume": "6660313"
    },
    {
      "date": "2025-12-16",
      "open": "185.10",
      "high": "188.33",
      "low": "184.635",
      "close": "187.09",
      "volume": "5757246"
    },
    {
      "date": "2025-12-17",
      "open": "187.53",
      "high": "188.3316",
      "low": "183.28",
      "close": "183.44",
      "volume": "5758294"
    },
    {
      "date": "2025-12-18",
      "open": "185.71",
      "high": "186.92",
      "low": "183.1901",
      "close": "185.88",
      "volume": "7224299"
    },
    {
      "date": "2025-12-19",
      "open": "187.85",
      "high": "188.27",
      "low": "186.14",
      "close": "186.88",
      "volume": "19050250"
    },
    {
      "date": "2025-12-22",
      "open": "188.485",
      "high": "190.52",
      "low": "186.6501",
      "close": "189.49",
      "volume": "4982468"
    },
    {
      "date": "2025-12-23",
      "open": "189.07",
      "high": "189.72",
      "low": "187.29",
      "close": "188.12",
      "volume": "3371298"
    },
    {
      "date": "2025-12-24",
      "open": "187.43",
      "high": "187.84",
      "low": "184.7901",
      "close": "187.22",
      "volume": "1829308"
    },
    {
      "date": "2025-12-26",
      "open": "187.34",
      "high": "188.58",
      "low": "186.51",
      "close": "188.45",
      "volume": "2527618"
    },
    {
      "date": "2025-12-29",
      "open": "188.13",
      "high": "189.03",
      "low": "186.21",
      "close": "186.85",
      "volume": "2659990"
    },
    {
      "date": "2025-12-30",
      "open": "186.25",
      "high": "187.75",
      "low": "185.90",
      "close": "186.85",
      "volume": "2847620"
    },
    {
      "date": "2025-12-31",
      "open": "186.70",
      "high": "186.86",
      "low": "184.10",
      "close": "184.20",
      "volume": "3253149"
    },
    {
      "date": "2026-01-02",
      "open": "184.81",
      "high": "184.81",
      "low": "177.23",
      "close": "179.37",
      "volume": "6909587"
    },
    {
      "date": "2026-01-05",
      "open": "183.00",
      "high": "185.84",
      "low": "181.01",
      "close": "182.12",
      "volume": "6582930"
    },
    {
      "date": "2026-01-06",
      "open": "181.73",
      "high": "186.05",
      "low": "181.45",
      "close": "185.86",
      "volume": "5959267"
    },
    {
      "date": "2026-01-07",
      "open": "188.09",
      "high": "196.19",
      "low": "187.77",
      "close": "193.90",
      "volume": "7613585"
    },
    {
      "date": "2026-01-08",
      "open": "193.69",
      "high": "193.89",
      "low": "189.05",
      "close": "190.80",
      "volume": "6451293"
    },
    {
      "date": "2026-01-09",
      "open": "191.93",
      "high": "192.4199",
      "low": "187.32",
      "close": "189.02",
      "volume": "5306460"
    },
    {
      "date": "2026-01-12",
      "open": "188.34",
      "high": "189.7499",
      "low": "187.2929",
      "close": "188.88",
      "volume": "4281434"
    },
    {
      "date": "2026-01-13",
      "open": "188.00",
      "high": "193.20",
      "low": "187.99",
      "close": "190.85",
      "volume": "5419617"
    },
    {
      "date": "2026-01-14",
      "open": "190.71",
      "high": "192.585",
      "low": "187.95",
      "close": "190.93",
      "volume": "5658085"
    },
    {
      "date": "2026-01-15",
      "open": "190.66",
      "high": "194.0699",
      "low": "186.5485",
      "close": "187.73",
      "volume": "6530304"
    },
    {
      "date": "2026-01-16",
      "open": "187.63",
      "high": "189.4999",
      "low": "184.675",
      "close": "187.66",
      "volume": "7053068"
    },
    {
      "date": "2026-01-20",
      "open": "184.24",
      "high": "188.52",
      "low": "182.27",
      "close": "184.06",
      "volume": "7287948"
    },
    {
      "date": "2026-01-21",
      "open": "184.46",
      "high": "185.08",
      "low": "178.78",
      "close": "181.47",
      "volume": "6300966"
    },
    {
      "date": "2026-01-22",
      "open": "182.475",
      "high": "183.095",
      "low": "180.78",
      "close": "182.27",
      "volume": "7018027"
    },
    {
      "date": "2026-01-23",
      "open": "183.06",
      "high": "184.72",
      "low": "179.70",
      "close": "180.18",
      "volume": "5790965"
    },
    {
      "date": "2026-01-26",
      "open": "181.37",
      "high": "185.6199",
      "low": "180.685",
      "close": "184.22",
      "volume": "5356744"
    },
    {
      "date": "2026-01-27",
      "open": "187.375",
      "high": "189.39",
      "low": "182.53",
      "close": "183.50",
      "volume": "5539985"
    },
    {
      "date": "2026-01-28",
      "open": "184.53",
      "high": "186.68",
      "low": "183.35",
      "close": "183.74",
      "volume": "4159810"
    },
    {
      "date": "2026-01-29",
      "open": "181.08",
      "high": "182.205",
      "low": "171.251",
      "close": "176.20",
      "volume": "12925320"
    },
    {
      "date": "2026-01-30",
      "open": "174.72",
      "high": "178.0999",
      "low": "172.99",
      "close": "176.97",
      "volume": "7628145"
    },
    {
      "date": "2026-02-02",
      "open": "177.45",
      "high": "177.73",
      "low": "173.80",
      "close": "175.42",
      "volume": "4978106"
    },
    {
      "date": "2026-02-03",
      "open": "174.12",
      "high": "174.55",
      "low": "163.33",
      "close": "166.24",
      "volume": "9945882"
    },
    {
      "date": "2026-02-04",
      "open": "164.87",
      "high": "167.56",
      "low": "159.44",
      "close": "166.72",
      "volume": "10470840"
    },
    {
      "date": "2026-02-05",
      "open": "163.68",
      "high": "166.19",
      "low": "154.05",
      "close": "154.77",
      "volume": "12780500"
    },
    {
      "date": "2026-02-06",
      "open": "157.61",
      "high": "159.545",
      "low": "151.71",
      "close": "159.32",
      "volume": "9902493"
    },
    {
      "date": "2026-02-09",
      "open": "159.795",
      "high": "166.7499",
      "low": "156.37",
      "close": "166.00",
      "volume": "20917740"
    },
    {
      "date": "2026-02-10",
      "open": "166.39",
      "high": "168.28",
      "low": "164.30",
      "close": "165.51",
      "volume": "30141620"
    },
    {
      "date": "2026-02-11",
      "open": "167.195",
      "high": "168.28",
      "low": "163.49",
      "close": "165.30",
      "volume": "43667320"
    },
    {
      "date": "2026-02-12",
      "open": "166.29",
      "high": "167.9514",
      "low": "157.81",
      "close": "162.81",
      "volume": "19646460"
    },
    {
      "date": "2026-02-13",
      "open": "165.03",
      "high": "170.49",
      "low": "163.10",
      "close": "166.95",
      "volume": "12576990"
    },
    {
      "date": "2026-02-17",
      "open": "165.68",
      "high": "166.01",
      "low": "160.08",
      "close": "163.50",
      "volume": "16586510"
    },
    {
      "date": "2026-02-18",
      "open": "149.55",
      "high": "155.278",
      "low": "147.15",
      "close": "152.35",
      "volume": "26756810"
    },
    {
      "date": "2026-02-19",
      "open": "152.48",
      "high": "152.6797",
      "low": "148.1501",
      "close": "150.99",
      "volume": "13545800"
    },
    {
      "date": "2026-02-20",
      "open": "150.355",
      "high": "158.17",
      "low": "148.40",
      "close": "148.70",
      "volume": "25857840"
    },
    {
      "date": "2026-02-23",
      "open": "147.72",
      "high": "148.63",
      "low": "143.30",
      "close": "144.14",
      "volume": "20861540"
    },
    {
      "date": "2026-02-24",
      "open": "142.93",
      "high": "147.52",
      "low": "139.5706",
      "close": "141.67",
      "volume": "23692180"
    },
    {
      "date": "2026-02-25",
      "open": "142.725",
      "high": "145.36",
      "low": "140.30",
      "close": "144.84",
      "volume": "11157850"
    },
    {
      "date": "2026-02-26",
      "open": "146.91",
      "high": "151.29",
      "low": "144.81",
      "close": "149.40",
      "volume": "12124940"
    },
    {
      "date": "2026-02-27",
      "open": "147.165",
      "high": "148.99",
      "low": "143.6701",
      "close": "148.92",
      "volume": "9430627"
    },
    {
      "date": "2026-03-02",
      "open": "147.90",
      "high": "151.86",
      "low": "146.01",
      "close": "150.15",
      "volume": "8281324"
    },
    {
      "date": "2026-03-03",
      "open": "149.07",
      "high": "156.83",
      "low": "147.86",
      "close": "156.09",
      "volume": "10319540"
    },
    {
      "date": "2026-03-04",
      "open": "156.06",
      "high": "160.295",
      "low": "154.75",
      "close": "158.56",
      "volume": "9541859"
    },
    {
      "date": "2026-03-05",
      "open": "159.13",
      "high": "164.70",
      "low": "158.48",
      "close": "163.16",
      "volume": "9220461"
    },
    {
      "date": "2026-03-06",
      "open": "162.32",
      "high": "165.3599",
      "low": "161.31",
      "close": "165.05",
      "volume": "7202500"
    },
    {
      "date": "2026-03-09",
      "open": "164.08",
      "high": "167.76",
      "low": "163.49",
      "close": "165.10",
      "volume": "9194273"
    },
    {
      "date": "2026-03-10",
      "open": "165.50",
      "high": "167.00",
      "low": "160.8316",
      "close": "165.58",
      "volume": "6846981"
    },
    {
      "date": "2026-03-11",
      "open": "166.65",
      "high": "169.08",
      "low": "163.38",
      "close": "164.93",
      "volume": "5487235"
    },
    {
      "date": "2026-03-12",
      "open": "166.28",
      "high": "168.74",
      "low": "165.43",
      "close": "168.12",
      "volume": "7961542"
    },
    {
      "date": "2026-03-13",
      "open": "168.90",
      "high": "171.17",
      "low": "165.8028",
      "close": "167.015",
      "volume": "6258637"
    },
    {
      "date": "2026-03-16",
      "open": "167.74",
      "high": "168.28",
      "low": "166.15",
      "close": "167.45",
      "volume": "5985123"
    },
    {
      "date": "2026-03-17",
      "open": "167.90",
      "high": "172.025",
      "low": "167.55",
      "close": "169.19",
      "volume": "5520394"
    },
    {
      "date": "2026-03-18",
      "open": "168.05",
      "high": "171.805",
      "low": "167.50",
      "close": "168.91",
      "volume": "5789554"
    },
    {
      "date": "2026-03-19",
      "open": "168.86",
      "high": "171.70",
      "low": "168.00",
      "close": "169.74",
      "volume": "6558167"
    },
    {
      "date": "2026-03-20",
      "open": "169.19",
      "high": "169.19",
      "low": "161.89",
      "close": "162.95",
      "volume": "16455410"
    },
    {
      "date": "2026-03-23",
      "open": "164.43",
      "high": "166.35",
      "low": "162.455",
      "close": "164.05",
      "volume": "7218791"
    },
    {
      "date": "2026-03-24",
      "open": "162.09",
      "high": "162.80",
      "low": "156.14",
      "close": "157.21",
      "volume": "7143081"
    },
    {
      "date": "2026-03-25",
      "open": "159.70",
      "high": "160.31",
      "low": "152.79",
      "close": "153.22",
      "volume": "6349987"
    },
    {
      "date": "2026-03-26",
      "open": "152.24",
      "high": "159.39",
      "low": "152.2001",
      "close": "156.36",
      "volume": "6081967"
    },
    {
      "date": "2026-03-27",
      "open": "147.55",
      "high": "149.37",
      "low": "143.50",
      "close": "147.02",
      "volume": "11431350"
    },
    {
      "date": "2026-03-30",
      "open": "151.945",
      "high": "159.16",
      "low": "151.465",
      "close": "154.35",
      "volume": "12198800"
    },
    {
      "date": "2026-03-31",
      "open": "155.03",
      "high": "161.12",
      "low": "155.03",
      "close": "160.32",
      "volume": "7751550"
    },
    {
      "date": "2026-04-01",
      "open": "161.445",
      "high": "161.795",
      "low": "157.30",
      "close": "160.67",
      "volume": "7643219"
    },
    {
      "date": "2026-04-02",
      "open": "159.90",
      "high": "163.31",
      "low": "157.51",
      "close": "163.21",
      "volume": "4354267"
    },
    {
      "date": "2026-04-06",
      "open": "163.37",
      "high": "164.08",
      "low": "159.665",
      "close": "161.95",
      "volume": "4814834"
    },
    {
      "date": "2026-04-07",
      "open": "161.58",
      "high": "170.98",
      "low": "160.25",
      "close": "169.87",
      "volume": "8671274"
    },
    {
      "date": "2026-04-08",
      "open": "173.895",
      "high": "179.27",
      "low": "171.63",
      "close": "173.78",
      "volume": "12257370"
    },
    {
      "date": "2026-04-09",
      "open": "174.14",
      "high": "174.98",
      "low": "164.30",
      "close": "166.99",
      "volume": "10583740"
    },
    {
      "date": "2026-04-10",
      "open": "167.595",
      "high": "167.595",
      "low": "151.28",
      "close": "155.73",
      "volume": "15592660"
    },
    {
      "date": "2026-04-13",
      "open": "155.575",
      "high": "162.80",
      "low": "154.84",
      "close": "162.51",
      "volume": "8545573"
    },
    {
      "date": "2026-04-14",
      "open": "163.37",
      "high": "165.6372",
      "low": "158.83",
      "close": "161.59",
      "volume": "7415632"
    },
    {
      "date": "2026-04-15",
      "open": "164.49",
      "high": "165.2299",
      "low": "161.69",
      "close": "164.11",
      "volume": "7416216"
    },
    {
      "date": "2026-04-16",
      "open": "168.60",
      "high": "170.25",
      "low": "165.00",
      "close": "166.97",
      "volume": "7222371"
    },
    {
      "date": "2026-04-17",
      "open": "170.48",
      "high": "170.62",
      "low": "166.70",
      "close": "167.85",
      "volume": "7037338"
    },
    {
      "date": "2026-04-20",
      "open": "167.005",
      "high": "170.54",
      "low": "165.20",
      "close": "169.56",
      "volume": "4859707"
    },
    {
      "date": "2026-04-21",
      "open": "170.40",
      "high": "177.63",
      "low": "169.59",
      "close": "174.96",
      "volume": "5856290"
    },
    {
      "date": "2026-04-22",
      "open": "175.50",
      "high": "181.52",
      "low": "175.15",
      "close": "181.20",
      "volume": "5903222"
    },
    {
      "date": "2026-04-23",
      "open": "173.37",
      "high": "175.49",
      "low": "169.60",
      "close": "173.21",
      "volume": "6965193"
    },
    {
      "date": "2026-04-24",
      "open": "174.00",
      "high": "179.10",
      "low": "173.22",
      "close": "178.54",
      "volume": "5887572"
    },
    {
      "date": "2026-04-27",
      "open": "176.86",
      "high": "184.02",
      "low": "176.50",
      "close": "182.90",
      "volume": "7893753"
    },
    {
      "date": "2026-04-28",
      "open": "184.11",
      "high": "186.00",
      "low": "180.74",
      "close": "180.99",
      "volume": "6451941"
    },
    {
      "date": "2026-04-29",
      "open": "179.60",
      "high": "182.25",
      "low": "177.80",
      "close": "181.54",
      "volume": "4157408"
    },
    {
      "date": "2026-04-30",
      "open": "180.85",
      "high": "180.85",
      "low": "173.11",
      "close": "179.32",
      "volume": "5771507"
    },
    {
      "date": "2026-05-01",
      "open": "182.00",
      "high": "183.04",
      "low": "177.41",
      "close": "181.08",
      "volume": "4972074"
    },
    {
      "date": "2026-05-04",
      "open": "181.64",
      "high": "187.27",
      "low": "180.945",
      "close": "184.56",
      "volume": "4891118"
    },
    {
      "date": "2026-05-05",
      "open": "186.00",
      "high": "186.24",
      "low": "180.52",
      "close": "183.98",
      "volume": "5150740"
    },
    {
      "date": "2026-05-06",
      "open": "180.44",
      "high": "184.98",
      "low": "179.19",
      "close": "183.68",
      "volume": "5595572"
    },
    {
      "date": "2026-05-07",
      "open": "190.77",
      "high": "199.09",
      "low": "190.77",
      "close": "196.53",
      "volume": "10556600"
    },
    {
      "date": "2026-05-08",
      "open": "194.85",
      "high": "208.09",
      "low": "193.425",
      "close": "207.88",
      "volume": "11641800"
    },
    {
      "date": "2026-05-11",
      "open": "207.79",
      "high": "214.30",
      "low": "205.65",
      "close": "213.66",
      "volume": "9404301"
    },
    {
      "date": "2026-05-12",
      "open": "213.64",
      "high": "216.16",
      "low": "210.77",
      "close": "215.60",
      "volume": "8295243"
    },
    {
      "date": "2026-05-13",
      "open": "213.04",
      "high": "228.85",
      "low": "210.77",
      "close": "227.79",
      "volume": "9337732"
    },
    {
      "date": "2026-05-14",
      "open": "227.545",
      "high": "239.15",
      "low": "225.375",
      "close": "238.21",
      "volume": "10346650"
    },
    {
      "date": "2026-05-15",
      "open": "237.825",
      "high": "245.80",
      "low": "230.26",
      "close": "242.83",
      "volume": "11551020"
    },
    {
      "date": "2026-05-18",
      "open": "238.905",
      "high": "248.8499",
      "low": "235.8101",
      "close": "247.55",
      "volume": "8734865"
    },
    {
      "date": "2026-05-19",
      "open": "246.96",
      "high": "248.60",
      "low": "239.69",
      "close": "240.13",
      "volume": "11030250"
    },
    {
      "date": "2026-05-20",
      "open": "236.205",
      "high": "250.00",
      "low": "235.262",
      "close": "246.66",
      "volume": "8698919"
    },
    {
      "date": "2026-05-21",
      "open": "241.335",
      "high": "253.10",
      "low": "241.00",
      "close": "252.92",
      "volume": "6323606"
    },
    {
      "date": "2026-05-22",
      "open": "251.12",
      "high": "261.412",
      "low": "249.50",
      "close": "260.58",
      "volume": "6629104"
    },
    {
      "date": "2026-05-26",
      "open": "258.17",
      "high": "259.84",
      "low": "250.77",
      "close": "256.75",
      "volume": "7172823"
    },
    {
      "date": "2026-05-27",
      "open": "245.618",
      "high": "251.64",
      "low": "243.0401",
      "close": "248.47",
      "volume": "8320886"
    },
    {
      "date": "2026-05-28",
      "open": "249.23",
      "high": "259.00",
      "low": "248.41",
      "close": "257.77",
      "volume": "5668909"
    },
    {
      "date": "2026-05-29",
      "open": "256.315",
      "high": "283.71",
      "low": "256.01",
      "close": "281.69",
      "volume": "14998910"
    },
    {
      "date": "2026-06-01",
      "open": "285.425",
      "high": "302.95",
      "low": "283.80",
      "close": "300.48",
      "volume": "13714480"
    },
    {
      "date": "2026-06-02",
      "open": "287.46",
      "high": "299.33",
      "low": "287.27",
      "close": "297.18",
      "volume": "20783730"
    },
    {
      "date": "2026-06-03",
      "open": "285.00",
      "high": "288.00",
      "low": "275.85",
      "close": "280.43",
      "volume": "14716920"
    },
    {
      "date": "2026-06-04",
      "open": "269.855",
      "high": "280.72",
      "low": "269.00",
      "close": "279.25",
      "volume": "9832316"
    },
    {
      "date": "2026-06-05",
      "open": "278.99",
      "high": "280.64",
      "low": "269.40",
      "close": "272.05",
      "volume": "7795476"
    },
    {
      "date": "2026-06-08",
      "open": "269.63",
      "high": "273.05",
      "low": "264.42",
      "close": "266.33",
      "volume": "7009759"
    },
    {
      "date": "2026-06-09",
      "open": "265.30",
      "high": "266.44",
      "low": "251.15",
      "close": "260.52",
      "volume": "7662884"
    },
    {
      "date": "2026-06-10",
      "open": "258.81",
      "high": "266.72",
      "low": "254.43",
      "close": "263.22",
      "volume": "6495469"
    },
    {
      "date": "2026-06-11",
      "open": "260.995",
      "high": "279.95",
      "low": "258.10",
      "close": "279.53",
      "volume": "9672353"
    },
    {
      "date": "2026-06-12",
      "open": "276.935",
      "high": "281.98",
      "low": "271.49",
      "close": "279.62",
      "volume": "6774241"
    },
    {
      "date": "2026-06-15",
      "open": "280.55",
      "high": "285.12",
      "low": "274.33",
      "close": "284.54",
      "volume": "7394061"
    },
    {
      "date": "2026-06-16",
      "open": "283.20",
      "high": "283.64",
      "low": "275.06",
      "close": "279.90",
      "volume": "5017093"
    },
    {
      "date": "2026-06-17",
      "open": "279.46",
      "high": "284.32",
      "low": "276.705",
      "close": "282.13",
      "volume": "5713782"
    },
    {
      "date": "2026-06-18",
      "open": "285.60",
      "high": "288.88",
      "low": "276.46",
      "close": "287.78",
      "volume": "12194740"
    },
    {
      "date": "2026-06-22",
      "open": "287.99",
      "high": "295.75",
      "low": "284.26",
      "close": "286.40",
      "volume": "5855397"
    },
    {
      "date": "2026-06-23",
      "open": "285.72",
      "high": "292.1402",
      "low": "282.52",
      "close": "290.915",
      "volume": "5430451"
    },
    {
      "date": "2026-06-24",
      "open": "289.62",
      "high": "291.00",
      "low": "284.28",
      "close": "285.26",
      "volume": "4895677"
    },
    {
      "date": "2026-06-25",
      "open": "289.01",
      "high": "295.54",
      "low": "285.27",
      "close": "293.09",
      "volume": "8963636"
    },
    {
      "date": "2026-06-26",
      "open": "295.15",
      "high": "306.24",
      "low": "290.00",
      "close": "304.20",
      "volume": "8269777"
    },
    {
      "date": "2026-06-29",
      "open": "309.83",
      "high": "332.88",
      "low": "305.33",
      "close": "332.00",
      "volume": "10334730"
    },
    {
      "date": "2026-06-30",
      "open": "327.55",
      "high": "342.48",
      "low": "327.35",
      "close": "341.02",
      "volume": "9634233"
    },
    {
      "date": "2026-07-01",
      "open": "345.545",
      "high": "358.10",
      "low": "341.00",
      "close": "352.04",
      "volume": "7265469"
    },
    {
      "date": "2026-07-02",
      "open": "351.49",
      "high": "357.3795",
      "low": "346.90",
      "close": "348.06",
      "volume": "7699628"
    },
    {
      "date": "2026-07-06",
      "open": "338.96",
      "high": "368.17",
      "low": "337.692",
      "close": "357.53",
      "volume": "8752651"
    },
    {
      "date": "2026-07-07",
      "open": "359.87",
      "high": "363.01",
      "low": "336.00",
      "close": "337.04",
      "volume": "8775683"
    },
    {
      "date": "2026-07-08",
      "open": "336.798",
      "high": "336.798",
      "low": "314.95",
      "close": "320.59",
      "volume": "9443667"
    },
    {
      "date": "2026-07-09",
      "open": "318.34",
      "high": "338.37",
      "low": "318.34",
      "close": "338.31",
      "volume": "8537359"
    },
    {
      "date": "2026-07-10",
      "open": "338.48",
      "high": "340.13",
      "low": "323.85",
      "close": "325.91",
      "volume": "4679165"
    },
    {
      "date": "2026-07-13",
      "open": "325.105",
      "high": "331.08",
      "low": "316.25",
      "close": "330.30",
      "volume": "5374836"
    },
    {
      "date": "2026-07-14",
      "open": "330.80",
      "high": "353.6799",
      "low": "330.29",
      "close": "352.89",
      "volume": "6013223"
    },
    {
      "date": "2026-07-15",
      "open": "356.805",
      "high": "362.71",
      "low": "353.1116",
      "close": "354.02",
      "volume": "6703793"
    },
    {
      "date": "2026-07-16",
      "open": "357.06",
      "high": "360.44",
      "low": "347.04",
      "close": "353.99",
      "volume": "5883952"
    },
    {
      "date": "2026-07-17",
      "open": "347.00",
      "high": "368.80",
      "low": "345.041",
      "close": "358.68",
      "volume": "7802725"
    },
    {
      "date": "2026-07-20",
      "open": "354.72",
      "high": "366.305",
      "low": "348.36",
      "close": "348.66",
      "volume": "5567174"
    },
    {
      "date": "2026-07-21",
      "open": "349.435",
      "high": "352.00",
      "low": "334.03",
      "close": "342.15",
      "volume": "6738061"
    },
    {
      "date": "2026-07-22",
      "open": "342.975",
      "high": "344.19",
      "low": "328.64",
      "close": "335.28",
      "volume": "6338052"
    },
    {
      "date": "2026-07-23",
      "open": "335.58",
      "high": "336.57",
      "low": "321.87",
      "close": "325.63",
      "volume": "5938234"
    },
    {
      "date": "2026-07-24",
      "open": "328.09",
      "high": "330.00",
      "low": "321.69",
      "close": "323.79",
      "volume": "5134255"
    },
    {
      "date": "2026-07-27",
      "open": "331.51",
      "high": "331.81",
      "low": "316.70",
      "close": "317.32",
      "volume": "5224825"
    },
    {
      "date": "2026-07-28",
      "open": "317.51",
      "high": "323.395",
      "low": "308.54",
      "close": "319.00",
      "volume": "6511297"
    },
    {
      "date": "2026-07-29",
      "open": "319.38",
      "high": "322.11",
      "low": "310.46",
      "close": "314.15",
      "volume": "6343662"
    },
    {
      "date": "2026-07-30",
      "open": "316.03",
      "high": "326.295",
      "low": "313.045",
      "close": "325.68",
      "volume": "6861986"
    },
    {
      "date": "2026-07-31",
      "open": "332.335",
      "high": "333.9799",
      "low": "319.48",
      "close": "331.83",
      "volume": "5027744"
    },
    {
      "date": "2026-08-03",
      "open": "336.49",
      "high": "347.70",
      "low": "330.00",
      "close": "347.13",
      "volume": "7306691"
    },
    {
      "date": "2026-08-04",
      "open": "351.60",
      "high": "367.50",
      "low": "349.07",
      "close": "366.34",
      "volume": "8186943"
    },
    {
      "date": "2026-08-05",
      "open": "373.87",
      "high": "376.98",
      "low": "362.22",
      "close": "362.66",
      "volume": "5607463"
    }
  ]
}