{
  "source": "https://api.nasdaq.com/api/quote/QCOM/historical",
  "symbol": "QCOM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "146.13",
      "high": "148.23",
      "low": "145.92",
      "close": "146.28",
      "volume": "5733256"
    },
    {
      "date": "2021-08-09",
      "open": "146.79",
      "high": "147.7178",
      "low": "145.75",
      "close": "146.92",
      "volume": "4966607"
    },
    {
      "date": "2021-08-10",
      "open": "147.32",
      "high": "147.50",
      "low": "142.40",
      "close": "145.87",
      "volume": "4197116"
    },
    {
      "date": "2021-08-11",
      "open": "146.06",
      "high": "146.79",
      "low": "144.40",
      "close": "146.68",
      "volume": "6215983"
    },
    {
      "date": "2021-08-12",
      "open": "147.76",
      "high": "148.00",
      "low": "146.39",
      "close": "147.15",
      "volume": "5778056"
    },
    {
      "date": "2021-08-13",
      "open": "147.00",
      "high": "149.31",
      "low": "146.93",
      "close": "148.64",
      "volume": "5764041"
    },
    {
      "date": "2021-08-16",
      "open": "148.40",
      "high": "149.08",
      "low": "146.72",
      "close": "148.13",
      "volume": "4410945"
    },
    {
      "date": "2021-08-17",
      "open": "146.95",
      "high": "147.00",
      "low": "143.5701",
      "close": "144.41",
      "volume": "7256805"
    },
    {
      "date": "2021-08-18",
      "open": "143.84",
      "high": "144.655",
      "low": "141.98",
      "close": "142.18",
      "volume": "6546524"
    },
    {
      "date": "2021-08-19",
      "open": "140.65",
      "high": "141.45",
      "low": "138.96",
      "close": "140.61",
      "volume": "8660978"
    },
    {
      "date": "2021-08-20",
      "open": "140.61",
      "high": "142.26",
      "low": "140.30",
      "close": "142.09",
      "volume": "6140962"
    },
    {
      "date": "2021-08-23",
      "open": "142.653",
      "high": "144.61",
      "low": "142.35",
      "close": "144.14",
      "volume": "6936893"
    },
    {
      "date": "2021-08-24",
      "open": "144.59",
      "high": "145.5925",
      "low": "143.8433",
      "close": "144.46",
      "volume": "7066814"
    },
    {
      "date": "2021-08-25",
      "open": "144.46",
      "high": "145.43",
      "low": "143.465",
      "close": "143.87",
      "volume": "5721635"
    },
    {
      "date": "2021-08-26",
      "open": "143.19",
      "high": "143.76",
      "low": "141.62",
      "close": "142.38",
      "volume": "6825131"
    },
    {
      "date": "2021-08-27",
      "open": "142.20",
      "high": "144.95",
      "low": "141.92",
      "close": "144.85",
      "volume": "6274499"
    },
    {
      "date": "2021-08-30",
      "open": "145.59",
      "high": "147.86",
      "low": "145.555",
      "close": "145.94",
      "volume": "5263612"
    },
    {
      "date": "2021-08-31",
      "open": "146.80",
      "high": "147.53",
      "low": "144.56",
      "close": "146.69",
      "volume": "7820509"
    },
    {
      "date": "2021-09-01",
      "open": "146.84",
      "high": "148.10",
      "low": "146.22",
      "close": "146.45",
      "volume": "6451408"
    },
    {
      "date": "2021-09-02",
      "open": "146.70",
      "high": "146.89",
      "low": "144.51",
      "close": "145.12",
      "volume": "6007588"
    },
    {
      "date": "2021-09-03",
      "open": "145.12",
      "high": "145.99",
      "low": "144.2301",
      "close": "144.63",
      "volume": "5506586"
    },
    {
      "date": "2021-09-07",
      "open": "144.675",
      "high": "144.76",
      "low": "143.12",
      "close": "143.75",
      "volume": "6362270"
    },
    {
      "date": "2021-09-08",
      "open": "143.36",
      "high": "143.62",
      "low": "141.49",
      "close": "142.52",
      "volume": "5981277"
    },
    {
      "date": "2021-09-09",
      "open": "142.47",
      "high": "143.54",
      "low": "141.45",
      "close": "141.58",
      "volume": "6190783"
    },
    {
      "date": "2021-09-10",
      "open": "143.13",
      "high": "146.00",
      "low": "142.54",
      "close": "142.68",
      "volume": "6263271"
    },
    {
      "date": "2021-09-13",
      "open": "144.02",
      "high": "144.73",
      "low": "142.03",
      "close": "143.41",
      "volume": "4312803"
    },
    {
      "date": "2021-09-14",
      "open": "144.47",
      "high": "144.81",
      "low": "140.62",
      "close": "141.14",
      "volume": "6442067"
    },
    {
      "date": "2021-09-15",
      "open": "140.805",
      "high": "141.00",
      "low": "137.52",
      "close": "138.24",
      "volume": "11289100"
    },
    {
      "date": "2021-09-16",
      "open": "137.32",
      "high": "138.96",
      "low": "137.32",
      "close": "138.40",
      "volume": "6719871"
    },
    {
      "date": "2021-09-17",
      "open": "137.81",
      "high": "138.00",
      "low": "133.14",
      "close": "133.60",
      "volume": "14550480"
    },
    {
      "date": "2021-09-20",
      "open": "131.47",
      "high": "133.12",
      "low": "130.61",
      "close": "132.76",
      "volume": "9647058"
    },
    {
      "date": "2021-09-21",
      "open": "133.587",
      "high": "133.91",
      "low": "131.28",
      "close": "131.75",
      "volume": "6175312"
    },
    {
      "date": "2021-09-22",
      "open": "132.59",
      "high": "133.49",
      "low": "131.98",
      "close": "133.01",
      "volume": "5163043"
    },
    {
      "date": "2021-09-23",
      "open": "133.75",
      "high": "135.16",
      "low": "133.22",
      "close": "133.91",
      "volume": "5918870"
    },
    {
      "date": "2021-09-24",
      "open": "133.11",
      "high": "134.55",
      "low": "132.8001",
      "close": "133.88",
      "volume": "4554621"
    },
    {
      "date": "2021-09-27",
      "open": "132.43",
      "high": "134.04",
      "low": "132.02",
      "close": "133.48",
      "volume": "4319466"
    },
    {
      "date": "2021-09-28",
      "open": "131.75",
      "high": "132.7399",
      "low": "129.70",
      "close": "129.90",
      "volume": "8851657"
    },
    {
      "date": "2021-09-29",
      "open": "130.59",
      "high": "131.45",
      "low": "128.89",
      "close": "129.28",
      "volume": "7037221"
    },
    {
      "date": "2021-09-30",
      "open": "130.35",
      "high": "131.08",
      "low": "128.695",
      "close": "128.98",
      "volume": "6982505"
    },
    {
      "date": "2021-10-01",
      "open": "129.80",
      "high": "130.02",
      "low": "126.47",
      "close": "128.71",
      "volume": "6863724"
    },
    {
      "date": "2021-10-04",
      "open": "128.92",
      "high": "129.79",
      "low": "125.92",
      "close": "126.68",
      "volume": "8470312"
    },
    {
      "date": "2021-10-05",
      "open": "126.13",
      "high": "128.77",
      "low": "125.69",
      "close": "127.53",
      "volume": "9244310"
    },
    {
      "date": "2021-10-06",
      "open": "126.55",
      "high": "128.27",
      "low": "126.07",
      "close": "128.06",
      "volume": "8513727"
    },
    {
      "date": "2021-10-07",
      "open": "129.265",
      "high": "130.72",
      "low": "127.59",
      "close": "127.84",
      "volume": "8010556"
    },
    {
      "date": "2021-10-08",
      "open": "128.5912",
      "high": "128.5912",
      "low": "126.21",
      "close": "126.55",
      "volume": "6920524"
    },
    {
      "date": "2021-10-11",
      "open": "126.055",
      "high": "127.23",
      "low": "124.88",
      "close": "124.94",
      "volume": "6288235"
    },
    {
      "date": "2021-10-12",
      "open": "125.38",
      "high": "125.47",
      "low": "122.165",
      "close": "122.95",
      "volume": "10531460"
    },
    {
      "date": "2021-10-13",
      "open": "125.20",
      "high": "126.3199",
      "low": "123.52",
      "close": "125.04",
      "volume": "12380250"
    },
    {
      "date": "2021-10-14",
      "open": "126.16",
      "high": "129.30",
      "low": "125.99",
      "close": "128.66",
      "volume": "10639840"
    },
    {
      "date": "2021-10-15",
      "open": "129.02",
      "high": "130.4763",
      "low": "128.68",
      "close": "130.20",
      "volume": "7609677"
    },
    {
      "date": "2021-10-18",
      "open": "129.32",
      "high": "130.27",
      "low": "128.2404",
      "close": "130.12",
      "volume": "5289973"
    },
    {
      "date": "2021-10-19",
      "open": "131.017",
      "high": "132.80",
      "low": "130.32",
      "close": "132.50",
      "volume": "7330727"
    },
    {
      "date": "2021-10-20",
      "open": "132.50",
      "high": "133.005",
      "low": "131.261",
      "close": "132.16",
      "volume": "4804076"
    },
    {
      "date": "2021-10-21",
      "open": "132.00",
      "high": "133.26",
      "low": "131.40",
      "close": "133.05",
      "volume": "4579172"
    },
    {
      "date": "2021-10-22",
      "open": "132.90",
      "high": "133.69",
      "low": "131.43",
      "close": "131.62",
      "volume": "5216154"
    },
    {
      "date": "2021-10-25",
      "open": "131.82",
      "high": "133.17",
      "low": "131.30",
      "close": "131.93",
      "volume": "4876260"
    },
    {
      "date": "2021-10-26",
      "open": "132.90",
      "high": "133.788",
      "low": "131.066",
      "close": "131.94",
      "volume": "5802241"
    },
    {
      "date": "2021-10-27",
      "open": "131.94",
      "high": "132.36",
      "low": "130.51",
      "close": "131.20",
      "volume": "5090364"
    },
    {
      "date": "2021-10-28",
      "open": "131.99",
      "high": "133.83",
      "low": "131.87",
      "close": "133.69",
      "volume": "5016737"
    },
    {
      "date": "2021-10-29",
      "open": "132.862",
      "high": "133.68",
      "low": "132.45",
      "close": "133.04",
      "volume": "5251108"
    },
    {
      "date": "2021-11-01",
      "open": "132.44",
      "high": "134.87",
      "low": "132.44",
      "close": "134.81",
      "volume": "6903023"
    },
    {
      "date": "2021-11-02",
      "open": "134.55",
      "high": "135.73",
      "low": "134.12",
      "close": "135.23",
      "volume": "7321923"
    },
    {
      "date": "2021-11-03",
      "open": "135.75",
      "high": "138.85",
      "low": "135.04",
      "close": "138.48",
      "volume": "13216020"
    },
    {
      "date": "2021-11-04",
      "open": "156.325",
      "high": "159.58",
      "low": "153.30",
      "close": "156.11",
      "volume": "48321480"
    },
    {
      "date": "2021-11-05",
      "open": "157.075",
      "high": "168.55",
      "low": "155.91",
      "close": "163.03",
      "volume": "27226580"
    },
    {
      "date": "2021-11-08",
      "open": "163.21",
      "high": "167.71",
      "low": "161.2775",
      "close": "165.85",
      "volume": "14541400"
    },
    {
      "date": "2021-11-09",
      "open": "166.51",
      "high": "169.52",
      "low": "164.38",
      "close": "166.74",
      "volume": "12353900"
    },
    {
      "date": "2021-11-10",
      "open": "165.09",
      "high": "166.12",
      "low": "159.03",
      "close": "159.80",
      "volume": "11327140"
    },
    {
      "date": "2021-11-11",
      "open": "161.80",
      "high": "165.5649",
      "low": "161.39",
      "close": "164.42",
      "volume": "7624181"
    },
    {
      "date": "2021-11-12",
      "open": "165.00",
      "high": "166.02",
      "low": "164.33",
      "close": "164.94",
      "volume": "7370988"
    },
    {
      "date": "2021-11-15",
      "open": "166.50",
      "high": "169.94",
      "low": "165.81",
      "close": "168.51",
      "volume": "12350190"
    },
    {
      "date": "2021-11-16",
      "open": "168.11",
      "high": "183.73",
      "low": "167.06",
      "close": "181.81",
      "volume": "33338220"
    },
    {
      "date": "2021-11-17",
      "open": "180.79",
      "high": "186.33",
      "low": "178.63",
      "close": "183.54",
      "volume": "21678880"
    },
    {
      "date": "2021-11-18",
      "open": "185.24",
      "high": "188.7221",
      "low": "182.75",
      "close": "186.32",
      "volume": "15542570"
    },
    {
      "date": "2021-11-19",
      "open": "184.69",
      "high": "186.60",
      "low": "182.30",
      "close": "185.00",
      "volume": "11891470"
    },
    {
      "date": "2021-11-22",
      "open": "181.11",
      "high": "188.77",
      "low": "180.98",
      "close": "181.40",
      "volume": "16062820"
    },
    {
      "date": "2021-11-23",
      "open": "180.34",
      "high": "181.33",
      "low": "177.02",
      "close": "180.94",
      "volume": "10698650"
    },
    {
      "date": "2021-11-24",
      "open": "179.52",
      "high": "180.78",
      "low": "177.33",
      "close": "180.71",
      "volume": "7886158"
    },
    {
      "date": "2021-11-26",
      "open": "175.665",
      "high": "180.25",
      "low": "175.06",
      "close": "175.74",
      "volume": "7835917"
    },
    {
      "date": "2021-11-29",
      "open": "179.48",
      "high": "184.07",
      "low": "179.00",
      "close": "183.74",
      "volume": "10440510"
    },
    {
      "date": "2021-11-30",
      "open": "183.22",
      "high": "186.81",
      "low": "180.34",
      "close": "180.56",
      "volume": "19309180"
    },
    {
      "date": "2021-12-01",
      "open": "180.885",
      "high": "183.15",
      "low": "175.32",
      "close": "175.63",
      "volume": "10670610"
    },
    {
      "date": "2021-12-02",
      "open": "172.09",
      "high": "177.89",
      "low": "171.21",
      "close": "177.03",
      "volume": "13101410"
    },
    {
      "date": "2021-12-03",
      "open": "178.04",
      "high": "180.27",
      "low": "173.71",
      "close": "176.51",
      "volume": "12111800"
    },
    {
      "date": "2021-12-06",
      "open": "176.88",
      "high": "176.9802",
      "low": "172.27",
      "close": "175.45",
      "volume": "8577475"
    },
    {
      "date": "2021-12-07",
      "open": "179.07",
      "high": "184.78",
      "low": "178.50",
      "close": "183.72",
      "volume": "9910069"
    },
    {
      "date": "2021-12-08",
      "open": "183.01",
      "high": "183.72",
      "low": "180.78",
      "close": "182.63",
      "volume": "4799371"
    },
    {
      "date": "2021-12-09",
      "open": "181.77",
      "high": "187.84",
      "low": "181.51",
      "close": "182.26",
      "volume": "9398943"
    },
    {
      "date": "2021-12-10",
      "open": "185.55",
      "high": "185.55",
      "low": "181.15",
      "close": "183.88",
      "volume": "6854798"
    },
    {
      "date": "2021-12-13",
      "open": "186.85",
      "high": "191.30",
      "low": "183.11",
      "close": "183.32",
      "volume": "16346800"
    },
    {
      "date": "2021-12-14",
      "open": "181.20",
      "high": "183.90",
      "low": "179.41",
      "close": "181.98",
      "volume": "8542798"
    },
    {
      "date": "2021-12-15",
      "open": "183.97",
      "high": "189.78",
      "low": "179.98",
      "close": "189.28",
      "volume": "11082020"
    },
    {
      "date": "2021-12-16",
      "open": "190.304",
      "high": "192.68",
      "low": "176.11",
      "close": "178.15",
      "volume": "14872970"
    },
    {
      "date": "2021-12-17",
      "open": "175.725",
      "high": "180.1195",
      "low": "175.02",
      "close": "176.80",
      "volume": "16264960"
    },
    {
      "date": "2021-12-20",
      "open": "174.29",
      "high": "177.08",
      "low": "173.46",
      "close": "176.67",
      "volume": "6306381"
    },
    {
      "date": "2021-12-21",
      "open": "179.38",
      "high": "180.15",
      "low": "174.22",
      "close": "179.58",
      "volume": "7702376"
    },
    {
      "date": "2021-12-22",
      "open": "179.00",
      "high": "181.52",
      "low": "177.63",
      "close": "181.38",
      "volume": "5227183"
    },
    {
      "date": "2021-12-23",
      "open": "181.53",
      "high": "183.71",
      "low": "181.38",
      "close": "182.74",
      "volume": "4918896"
    },
    {
      "date": "2021-12-27",
      "open": "183.21",
      "high": "186.41",
      "low": "183.02",
      "close": "186.33",
      "volume": "4867720"
    },
    {
      "date": "2021-12-28",
      "open": "186.59",
      "high": "186.73",
      "low": "183.49",
      "close": "184.82",
      "volume": "5402761"
    },
    {
      "date": "2021-12-29",
      "open": "184.685",
      "high": "187.39",
      "low": "184.56",
      "close": "186.20",
      "volume": "5417175"
    },
    {
      "date": "2021-12-30",
      "open": "185.88",
      "high": "186.5199",
      "low": "182.31",
      "close": "182.73",
      "volume": "4108415"
    },
    {
      "date": "2021-12-31",
      "open": "183.31",
      "high": "185.145",
      "low": "182.60",
      "close": "182.87",
      "volume": "4113292"
    },
    {
      "date": "2022-01-03",
      "open": "182.91",
      "high": "186.88",
      "low": "182.24",
      "close": "186.21",
      "volume": "6004749"
    },
    {
      "date": "2022-01-04",
      "open": "187.00",
      "high": "188.93",
      "low": "181.01",
      "close": "187.23",
      "volume": "8484173"
    },
    {
      "date": "2022-01-05",
      "open": "186.50",
      "high": "193.58",
      "low": "184.73",
      "close": "186.50",
      "volume": "17141230"
    },
    {
      "date": "2022-01-06",
      "open": "184.52",
      "high": "188.47",
      "low": "183.00",
      "close": "185.95",
      "volume": "9117654"
    },
    {
      "date": "2022-01-07",
      "open": "186.60",
      "high": "188.3582",
      "low": "180.12",
      "close": "180.41",
      "volume": "7386150"
    },
    {
      "date": "2022-01-10",
      "open": "178.27",
      "high": "180.00",
      "low": "173.76",
      "close": "179.68",
      "volume": "11159270"
    },
    {
      "date": "2022-01-11",
      "open": "179.19",
      "high": "185.65",
      "low": "177.22",
      "close": "185.40",
      "volume": "9590950"
    },
    {
      "date": "2022-01-12",
      "open": "186.60",
      "high": "189.46",
      "low": "185.1852",
      "close": "186.42",
      "volume": "7317544"
    },
    {
      "date": "2022-01-13",
      "open": "188.70",
      "high": "191.58",
      "low": "183.285",
      "close": "183.89",
      "volume": "10190900"
    },
    {
      "date": "2022-01-14",
      "open": "182.80",
      "high": "190.09",
      "low": "182.01",
      "close": "188.69",
      "volume": "9587265"
    },
    {
      "date": "2022-01-18",
      "open": "185.87",
      "high": "186.00",
      "low": "178.27",
      "close": "178.86",
      "volume": "10483100"
    },
    {
      "date": "2022-01-19",
      "open": "180.57",
      "high": "181.2099",
      "low": "172.27",
      "close": "172.47",
      "volume": "10082730"
    },
    {
      "date": "2022-01-20",
      "open": "174.53",
      "high": "174.99",
      "low": "166.29",
      "close": "166.50",
      "volume": "9468486"
    },
    {
      "date": "2022-01-21",
      "open": "166.24",
      "high": "172.04",
      "low": "164.57",
      "close": "164.93",
      "volume": "11898690"
    },
    {
      "date": "2022-01-24",
      "open": "162.18",
      "high": "170.82",
      "low": "158.6037",
      "close": "170.07",
      "volume": "17531650"
    },
    {
      "date": "2022-01-25",
      "open": "166.17",
      "high": "170.32",
      "low": "161.20",
      "close": "165.45",
      "volume": "10708460"
    },
    {
      "date": "2022-01-26",
      "open": "168.58",
      "high": "174.55",
      "low": "163.90",
      "close": "167.00",
      "volume": "10492240"
    },
    {
      "date": "2022-01-27",
      "open": "169.31",
      "high": "171.45",
      "low": "160.61",
      "close": "161.20",
      "volume": "10743020"
    },
    {
      "date": "2022-01-28",
      "open": "162.01",
      "high": "166.94",
      "low": "157.38",
      "close": "166.81",
      "volume": "10320820"
    },
    {
      "date": "2022-01-31",
      "open": "167.06",
      "high": "175.95",
      "low": "165.80",
      "close": "175.76",
      "volume": "11273470"
    },
    {
      "date": "2022-02-01",
      "open": "176.4447",
      "high": "177.4292",
      "low": "173.105",
      "close": "177.13",
      "volume": "9724551"
    },
    {
      "date": "2022-02-02",
      "open": "180.94",
      "high": "188.64",
      "low": "180.26",
      "close": "188.20",
      "volume": "25646260"
    },
    {
      "date": "2022-02-03",
      "open": "180.80",
      "high": "192.10",
      "low": "177.29",
      "close": "179.10",
      "volume": "36120200"
    },
    {
      "date": "2022-02-04",
      "open": "178.99",
      "high": "182.41",
      "low": "176.81",
      "close": "179.47",
      "volume": "15708360"
    },
    {
      "date": "2022-02-07",
      "open": "179.665",
      "high": "180.65",
      "low": "174.44",
      "close": "175.09",
      "volume": "10376350"
    },
    {
      "date": "2022-02-08",
      "open": "174.305",
      "high": "179.2899",
      "low": "173.98",
      "close": "178.59",
      "volume": "10163940"
    },
    {
      "date": "2022-02-09",
      "open": "181.40",
      "high": "184.00",
      "low": "178.95",
      "close": "183.95",
      "volume": "9666910"
    },
    {
      "date": "2022-02-10",
      "open": "179.40",
      "high": "181.99",
      "low": "173.45",
      "close": "174.07",
      "volume": "14362160"
    },
    {
      "date": "2022-02-11",
      "open": "174.70",
      "high": "175.48",
      "low": "163.55",
      "close": "164.64",
      "volume": "13572010"
    },
    {
      "date": "2022-02-14",
      "open": "165.35",
      "high": "167.85",
      "low": "162.48",
      "close": "165.13",
      "volume": "8381702"
    },
    {
      "date": "2022-02-15",
      "open": "169.00",
      "high": "173.96",
      "low": "168.25",
      "close": "173.00",
      "volume": "11103160"
    },
    {
      "date": "2022-02-16",
      "open": "170.68",
      "high": "173.2083",
      "low": "168.26",
      "close": "172.60",
      "volume": "8340579"
    },
    {
      "date": "2022-02-17",
      "open": "169.875",
      "high": "170.77",
      "low": "166.70",
      "close": "166.80",
      "volume": "8878864"
    },
    {
      "date": "2022-02-18",
      "open": "167.47",
      "high": "170.445",
      "low": "164.24",
      "close": "167.64",
      "volume": "9591679"
    },
    {
      "date": "2022-02-22",
      "open": "164.059",
      "high": "169.96",
      "low": "163.60",
      "close": "165.89",
      "volume": "9835460"
    },
    {
      "date": "2022-02-23",
      "open": "166.65",
      "high": "169.16",
      "low": "161.32",
      "close": "161.62",
      "volume": "9748987"
    },
    {
      "date": "2022-02-24",
      "open": "156.89",
      "high": "168.36",
      "low": "155.79",
      "close": "167.98",
      "volume": "12566980"
    },
    {
      "date": "2022-02-25",
      "open": "167.61",
      "high": "171.09",
      "low": "165.60",
      "close": "170.93",
      "volume": "7350249"
    },
    {
      "date": "2022-02-28",
      "open": "168.30",
      "high": "172.99",
      "low": "168.20",
      "close": "171.99",
      "volume": "10638870"
    },
    {
      "date": "2022-03-01",
      "open": "170.96",
      "high": "171.84",
      "low": "161.72",
      "close": "163.69",
      "volume": "10723340"
    },
    {
      "date": "2022-03-02",
      "open": "165.25",
      "high": "170.49",
      "low": "164.35",
      "close": "169.25",
      "volume": "7299414"
    },
    {
      "date": "2022-03-03",
      "open": "170.67",
      "high": "170.825",
      "low": "164.50",
      "close": "165.35",
      "volume": "8553861"
    },
    {
      "date": "2022-03-04",
      "open": "163.85",
      "high": "166.07",
      "low": "159.89",
      "close": "162.26",
      "volume": "9059191"
    },
    {
      "date": "2022-03-07",
      "open": "162.32",
      "high": "163.16",
      "low": "150.00",
      "close": "150.10",
      "volume": "13416100"
    },
    {
      "date": "2022-03-08",
      "open": "150.66",
      "high": "158.34",
      "low": "147.88",
      "close": "150.76",
      "volume": "11878440"
    },
    {
      "date": "2022-03-09",
      "open": "156.01",
      "high": "158.48",
      "low": "154.17",
      "close": "157.11",
      "volume": "9276774"
    },
    {
      "date": "2022-03-10",
      "open": "154.04",
      "high": "155.30",
      "low": "150.33",
      "close": "154.71",
      "volume": "8888772"
    },
    {
      "date": "2022-03-11",
      "open": "157.95",
      "high": "158.32",
      "low": "152.02",
      "close": "152.34",
      "volume": "7394419"
    },
    {
      "date": "2022-03-14",
      "open": "150.80",
      "high": "151.29",
      "low": "140.465",
      "close": "141.29",
      "volume": "16154170"
    },
    {
      "date": "2022-03-15",
      "open": "142.50",
      "high": "144.43",
      "low": "139.05",
      "close": "144.21",
      "volume": "13892970"
    },
    {
      "date": "2022-03-16",
      "open": "146.965",
      "high": "151.56",
      "low": "143.57",
      "close": "150.45",
      "volume": "11727730"
    },
    {
      "date": "2022-03-17",
      "open": "149.19",
      "high": "152.94",
      "low": "146.58",
      "close": "152.83",
      "volume": "8602938"
    },
    {
      "date": "2022-03-18",
      "open": "152.52",
      "high": "156.03",
      "low": "149.01",
      "close": "153.99",
      "volume": "18454200"
    },
    {
      "date": "2022-03-21",
      "open": "153.99",
      "high": "157.71",
      "low": "152.81",
      "close": "155.59",
      "volume": "8986357"
    },
    {
      "date": "2022-03-22",
      "open": "155.45",
      "high": "159.94",
      "low": "154.77",
      "close": "157.61",
      "volume": "7220508"
    },
    {
      "date": "2022-03-23",
      "open": "156.11",
      "high": "157.21",
      "low": "152.58",
      "close": "152.87",
      "volume": "7245568"
    },
    {
      "date": "2022-03-24",
      "open": "154.30",
      "high": "158.56",
      "low": "153.59",
      "close": "158.46",
      "volume": "9261010"
    },
    {
      "date": "2022-03-25",
      "open": "157.97",
      "high": "158.46",
      "low": "155.18",
      "close": "157.97",
      "volume": "7203782"
    },
    {
      "date": "2022-03-28",
      "open": "156.50",
      "high": "158.50",
      "low": "154.05",
      "close": "158.45",
      "volume": "9470796"
    },
    {
      "date": "2022-03-29",
      "open": "161.21",
      "high": "161.30",
      "low": "156.65",
      "close": "161.07",
      "volume": "10212360"
    },
    {
      "date": "2022-03-30",
      "open": "159.39",
      "high": "160.27",
      "low": "151.79",
      "close": "152.73",
      "volume": "14777760"
    },
    {
      "date": "2022-03-31",
      "open": "152.885",
      "high": "155.14",
      "low": "151.03",
      "close": "152.82",
      "volume": "13364240"
    },
    {
      "date": "2022-04-01",
      "open": "151.94",
      "high": "152.87",
      "low": "142.5648",
      "close": "146.99",
      "volume": "19762140"
    },
    {
      "date": "2022-04-04",
      "open": "147.74",
      "high": "154.13",
      "low": "146.66",
      "close": "153.81",
      "volume": "12143570"
    },
    {
      "date": "2022-04-05",
      "open": "151.81",
      "high": "152.01",
      "low": "145.27",
      "close": "145.46",
      "volume": "15946150"
    },
    {
      "date": "2022-04-06",
      "open": "142.90",
      "high": "143.00",
      "low": "137.46",
      "close": "139.28",
      "volume": "21054220"
    },
    {
      "date": "2022-04-07",
      "open": "139.79",
      "high": "141.49",
      "low": "136.92",
      "close": "139.22",
      "volume": "10201210"
    },
    {
      "date": "2022-04-08",
      "open": "138.54",
      "high": "139.96",
      "low": "136.36",
      "close": "136.69",
      "volume": "12992460"
    },
    {
      "date": "2022-04-11",
      "open": "134.292",
      "high": "137.61",
      "low": "133.69",
      "close": "135.36",
      "volume": "11210360"
    },
    {
      "date": "2022-04-12",
      "open": "137.92",
      "high": "140.16",
      "low": "135.50",
      "close": "136.09",
      "volume": "10591330"
    },
    {
      "date": "2022-04-13",
      "open": "137.54",
      "high": "142.59",
      "low": "136.48",
      "close": "140.50",
      "volume": "10440840"
    },
    {
      "date": "2022-04-14",
      "open": "141.05",
      "high": "141.56",
      "low": "136.68",
      "close": "136.91",
      "volume": "8002591"
    },
    {
      "date": "2022-04-18",
      "open": "135.62",
      "high": "140.35",
      "low": "135.56",
      "close": "139.32",
      "volume": "8785714"
    },
    {
      "date": "2022-04-19",
      "open": "138.83",
      "high": "141.40",
      "low": "137.54",
      "close": "141.05",
      "volume": "7213805"
    },
    {
      "date": "2022-04-20",
      "open": "143.21",
      "high": "144.81",
      "low": "140.06",
      "close": "140.34",
      "volume": "7731575"
    },
    {
      "date": "2022-04-21",
      "open": "142.34",
      "high": "143.6426",
      "low": "135.26",
      "close": "136.11",
      "volume": "8576484"
    },
    {
      "date": "2022-04-22",
      "open": "136.13",
      "high": "137.3319",
      "low": "132.65",
      "close": "132.81",
      "volume": "8315141"
    },
    {
      "date": "2022-04-25",
      "open": "131.32",
      "high": "136.81",
      "low": "130.91",
      "close": "136.56",
      "volume": "9673241"
    },
    {
      "date": "2022-04-26",
      "open": "135.02",
      "high": "136.35",
      "low": "132.63",
      "close": "133.50",
      "volume": "9262820"
    },
    {
      "date": "2022-04-27",
      "open": "130.815",
      "high": "138.11",
      "low": "130.66",
      "close": "135.10",
      "volume": "13855920"
    },
    {
      "date": "2022-04-28",
      "open": "142.87",
      "high": "151.20",
      "low": "139.13",
      "close": "148.19",
      "volume": "31111070"
    },
    {
      "date": "2022-04-29",
      "open": "145.81",
      "high": "147.50",
      "low": "139.52",
      "close": "139.69",
      "volume": "13693080"
    },
    {
      "date": "2022-05-02",
      "open": "140.60",
      "high": "145.66",
      "low": "139.1584",
      "close": "145.27",
      "volume": "13320930"
    },
    {
      "date": "2022-05-03",
      "open": "144.705",
      "high": "145.685",
      "low": "142.76",
      "close": "144.26",
      "volume": "7556824"
    },
    {
      "date": "2022-05-04",
      "open": "144.58",
      "high": "149.50",
      "low": "140.35",
      "close": "149.05",
      "volume": "11038100"
    },
    {
      "date": "2022-05-05",
      "open": "146.98",
      "high": "146.98",
      "low": "139.1801",
      "close": "141.64",
      "volume": "14561420"
    },
    {
      "date": "2022-05-06",
      "open": "141.248",
      "high": "144.10",
      "low": "137.88",
      "close": "140.58",
      "volume": "10080570"
    },
    {
      "date": "2022-05-09",
      "open": "137.99",
      "high": "140.11",
      "low": "134.06",
      "close": "134.92",
      "volume": "11668080"
    },
    {
      "date": "2022-05-10",
      "open": "139.50",
      "high": "139.80",
      "low": "134.63",
      "close": "136.81",
      "volume": "8841215"
    },
    {
      "date": "2022-05-11",
      "open": "135.03",
      "high": "138.29",
      "low": "131.89",
      "close": "132.30",
      "volume": "11530860"
    },
    {
      "date": "2022-05-12",
      "open": "131.00",
      "high": "133.06",
      "low": "127.82",
      "close": "131.77",
      "volume": "10749850"
    },
    {
      "date": "2022-05-13",
      "open": "134.29",
      "high": "135.99",
      "low": "132.50",
      "close": "134.93",
      "volume": "9280687"
    },
    {
      "date": "2022-05-16",
      "open": "133.98",
      "high": "135.98",
      "low": "132.00",
      "close": "133.91",
      "volume": "6378822"
    },
    {
      "date": "2022-05-17",
      "open": "137.252",
      "high": "140.00",
      "low": "136.70",
      "close": "139.69",
      "volume": "9094149"
    },
    {
      "date": "2022-05-18",
      "open": "136.83",
      "high": "137.28",
      "low": "129.88",
      "close": "130.45",
      "volume": "11992680"
    },
    {
      "date": "2022-05-19",
      "open": "130.45",
      "high": "133.39",
      "low": "129.48",
      "close": "130.57",
      "volume": "8419507"
    },
    {
      "date": "2022-05-20",
      "open": "132.88",
      "high": "133.29",
      "low": "125.86",
      "close": "131.60",
      "volume": "11370120"
    },
    {
      "date": "2022-05-23",
      "open": "129.95",
      "high": "132.43",
      "low": "128.15",
      "close": "132.12",
      "volume": "10023360"
    },
    {
      "date": "2022-05-24",
      "open": "130.34",
      "high": "130.34",
      "low": "126.05",
      "close": "128.53",
      "volume": "9157088"
    },
    {
      "date": "2022-05-25",
      "open": "127.80",
      "high": "132.07",
      "low": "127.25",
      "close": "131.23",
      "volume": "9766000"
    },
    {
      "date": "2022-05-26",
      "open": "130.01",
      "high": "136.00",
      "low": "129.86",
      "close": "134.84",
      "volume": "7932769"
    },
    {
      "date": "2022-05-27",
      "open": "136.10",
      "high": "140.135",
      "low": "136.10",
      "close": "139.76",
      "volume": "9180812"
    },
    {
      "date": "2022-05-31",
      "open": "139.50",
      "high": "143.965",
      "low": "137.44",
      "close": "143.22",
      "volume": "16007250"
    },
    {
      "date": "2022-06-01",
      "open": "142.55",
      "high": "143.91",
      "low": "138.17",
      "close": "140.02",
      "volume": "8514309"
    },
    {
      "date": "2022-06-02",
      "open": "140.26",
      "high": "146.25",
      "low": "139.70",
      "close": "146.20",
      "volume": "9589501"
    },
    {
      "date": "2022-06-03",
      "open": "142.18",
      "high": "143.44",
      "low": "140.61",
      "close": "141.22",
      "volume": "7458863"
    },
    {
      "date": "2022-06-06",
      "open": "144.95",
      "high": "144.97",
      "low": "139.92",
      "close": "140.44",
      "volume": "7238659"
    },
    {
      "date": "2022-06-07",
      "open": "139.13",
      "high": "142.15",
      "low": "138.49",
      "close": "141.89",
      "volume": "6062812"
    },
    {
      "date": "2022-06-08",
      "open": "140.746",
      "high": "141.761",
      "low": "137.45",
      "close": "138.96",
      "volume": "6772968"
    },
    {
      "date": "2022-06-09",
      "open": "137.77",
      "high": "140.44",
      "low": "136.69",
      "close": "136.71",
      "volume": "7153218"
    },
    {
      "date": "2022-06-10",
      "open": "134.75",
      "high": "136.06",
      "low": "132.42",
      "close": "133.20",
      "volume": "8549763"
    },
    {
      "date": "2022-06-13",
      "open": "130.59",
      "high": "131.35",
      "low": "126.60",
      "close": "128.66",
      "volume": "12320870"
    },
    {
      "date": "2022-06-14",
      "open": "130.21",
      "high": "131.93",
      "low": "128.82",
      "close": "130.26",
      "volume": "6794716"
    },
    {
      "date": "2022-06-15",
      "open": "131.67",
      "high": "133.28",
      "low": "128.21",
      "close": "131.03",
      "volume": "7859981"
    },
    {
      "date": "2022-06-16",
      "open": "126.26",
      "high": "126.65",
      "low": "119.025",
      "close": "120.82",
      "volume": "16422780"
    },
    {
      "date": "2022-06-17",
      "open": "121.42",
      "high": "122.8292",
      "low": "118.36",
      "close": "120.99",
      "volume": "17273380"
    },
    {
      "date": "2022-06-21",
      "open": "123.77",
      "high": "126.1199",
      "low": "123.72",
      "close": "124.39",
      "volume": "9208493"
    },
    {
      "date": "2022-06-22",
      "open": "121.80",
      "high": "123.6591",
      "low": "120.36",
      "close": "122.16",
      "volume": "9085270"
    },
    {
      "date": "2022-06-23",
      "open": "122.75",
      "high": "122.93",
      "low": "118.225",
      "close": "120.09",
      "volume": "7908863"
    },
    {
      "date": "2022-06-24",
      "open": "122.38",
      "high": "125.37",
      "low": "121.76",
      "close": "125.10",
      "volume": "8127978"
    },
    {
      "date": "2022-06-27",
      "open": "126.20",
      "high": "130.04",
      "low": "125.44",
      "close": "127.18",
      "volume": "9947329"
    },
    {
      "date": "2022-06-28",
      "open": "129.78",
      "high": "136.45",
      "low": "126.60",
      "close": "131.60",
      "volume": "27113340"
    },
    {
      "date": "2022-06-29",
      "open": "130.08",
      "high": "131.57",
      "low": "126.895",
      "close": "130.23",
      "volume": "9973261"
    },
    {
      "date": "2022-06-30",
      "open": "127.61",
      "high": "130.09",
      "low": "125.325",
      "close": "127.74",
      "volume": "9277889"
    },
    {
      "date": "2022-07-01",
      "open": "125.75",
      "high": "126.76",
      "low": "122.10",
      "close": "123.53",
      "volume": "7672790"
    },
    {
      "date": "2022-07-05",
      "open": "121.10",
      "high": "126.17",
      "low": "120.36",
      "close": "125.83",
      "volume": "8115934"
    },
    {
      "date": "2022-07-06",
      "open": "126.06",
      "high": "128.23",
      "low": "125.055",
      "close": "127.06",
      "volume": "6038378"
    },
    {
      "date": "2022-07-07",
      "open": "130.65",
      "high": "134.71",
      "low": "130.26",
      "close": "134.40",
      "volume": "9408097"
    },
    {
      "date": "2022-07-08",
      "open": "132.52",
      "high": "136.39",
      "low": "131.62",
      "close": "136.01",
      "volume": "8393153"
    },
    {
      "date": "2022-07-11",
      "open": "133.59",
      "high": "134.595",
      "low": "131.32",
      "close": "132.24",
      "volume": "5898175"
    },
    {
      "date": "2022-07-12",
      "open": "133.74",
      "high": "135.35",
      "low": "131.96",
      "close": "132.95",
      "volume": "5991262"
    },
    {
      "date": "2022-07-13",
      "open": "130.55",
      "high": "136.78",
      "low": "130.52",
      "close": "135.64",
      "volume": "7200225"
    },
    {
      "date": "2022-07-14",
      "open": "134.94",
      "high": "142.35",
      "low": "133.85",
      "close": "141.90",
      "volume": "10718680"
    },
    {
      "date": "2022-07-15",
      "open": "143.76",
      "high": "145.48",
      "low": "142.03",
      "close": "144.37",
      "volume": "11880450"
    },
    {
      "date": "2022-07-18",
      "open": "145.97",
      "high": "146.43",
      "low": "140.82",
      "close": "141.69",
      "volume": "7856599"
    },
    {
      "date": "2022-07-19",
      "open": "144.14",
      "high": "148.47",
      "low": "143.175",
      "close": "147.37",
      "volume": "9686500"
    },
    {
      "date": "2022-07-20",
      "open": "147.43",
      "high": "152.33",
      "low": "146.62",
      "close": "151.71",
      "volume": "8517374"
    },
    {
      "date": "2022-07-21",
      "open": "152.88",
      "high": "155.92",
      "low": "150.63",
      "close": "155.86",
      "volume": "8060419"
    },
    {
      "date": "2022-07-22",
      "open": "155.66",
      "high": "156.66",
      "low": "152.35",
      "close": "153.70",
      "volume": "7200136"
    },
    {
      "date": "2022-07-25",
      "open": "152.80",
      "high": "154.04",
      "low": "151.671",
      "close": "153.25",
      "volume": "4928925"
    },
    {
      "date": "2022-07-26",
      "open": "152.62",
      "high": "152.70",
      "low": "149.81",
      "close": "149.97",
      "volume": "5941787"
    },
    {
      "date": "2022-07-27",
      "open": "151.525",
      "high": "154.80",
      "low": "150.55",
      "close": "153.42",
      "volume": "12863030"
    },
    {
      "date": "2022-07-28",
      "open": "149.78",
      "high": "149.99",
      "low": "143.00",
      "close": "146.45",
      "volume": "17050980"
    },
    {
      "date": "2022-07-29",
      "open": "144.595",
      "high": "145.31",
      "low": "140.67",
      "close": "145.06",
      "volume": "11749400"
    },
    {
      "date": "2022-08-01",
      "open": "144.31",
      "high": "149.46",
      "low": "144.07",
      "close": "147.43",
      "volume": "7611417"
    },
    {
      "date": "2022-08-02",
      "open": "145.69",
      "high": "149.40",
      "low": "144.84",
      "close": "147.03",
      "volume": "5946415"
    },
    {
      "date": "2022-08-03",
      "open": "147.66",
      "high": "150.335",
      "low": "146.59",
      "close": "149.16",
      "volume": "6890200"
    },
    {
      "date": "2022-08-04",
      "open": "148.68",
      "high": "151.16",
      "low": "147.7089",
      "close": "151.01",
      "volume": "6254693"
    },
    {
      "date": "2022-08-05",
      "open": "148.57",
      "high": "151.2834",
      "low": "147.67",
      "close": "150.21",
      "volume": "5041315"
    },
    {
      "date": "2022-08-08",
      "open": "149.81",
      "high": "151.19",
      "low": "146.55",
      "close": "147.81",
      "volume": "5564307"
    },
    {
      "date": "2022-08-09",
      "open": "145.59",
      "high": "146.50",
      "low": "141.31",
      "close": "142.51",
      "volume": "6770803"
    },
    {
      "date": "2022-08-10",
      "open": "145.85",
      "high": "147.18",
      "low": "143.69",
      "close": "146.99",
      "volume": "6839997"
    },
    {
      "date": "2022-08-11",
      "open": "148.31",
      "high": "151.64",
      "low": "147.02",
      "close": "147.83",
      "volume": "6243214"
    },
    {
      "date": "2022-08-12",
      "open": "148.00",
      "high": "151.47",
      "low": "147.18",
      "close": "151.29",
      "volume": "4967492"
    },
    {
      "date": "2022-08-15",
      "open": "150.32",
      "high": "152.70",
      "low": "148.395",
      "close": "152.13",
      "volume": "4502857"
    },
    {
      "date": "2022-08-16",
      "open": "151.45",
      "high": "152.49",
      "low": "148.85",
      "close": "150.03",
      "volume": "5270822"
    },
    {
      "date": "2022-08-17",
      "open": "148.23",
      "high": "149.63",
      "low": "146.36",
      "close": "148.53",
      "volume": "5169594"
    },
    {
      "date": "2022-08-18",
      "open": "148.07",
      "high": "152.91",
      "low": "147.76",
      "close": "151.38",
      "volume": "7808233"
    },
    {
      "date": "2022-08-19",
      "open": "149.29",
      "high": "150.38",
      "low": "146.90",
      "close": "147.60",
      "volume": "5400320"
    },
    {
      "date": "2022-08-22",
      "open": "145.30",
      "high": "145.8106",
      "low": "141.10",
      "close": "141.61",
      "volume": "6736816"
    },
    {
      "date": "2022-08-23",
      "open": "142.09",
      "high": "143.61",
      "low": "140.56",
      "close": "140.72",
      "volume": "4499332"
    },
    {
      "date": "2022-08-24",
      "open": "140.25",
      "high": "141.71",
      "low": "138.61",
      "close": "141.31",
      "volume": "5113128"
    },
    {
      "date": "2022-08-25",
      "open": "142.34",
      "high": "147.00",
      "low": "142.02",
      "close": "146.25",
      "volume": "5618848"
    },
    {
      "date": "2022-08-26",
      "open": "146.16",
      "high": "147.36",
      "low": "138.05",
      "close": "138.38",
      "volume": "7918641"
    },
    {
      "date": "2022-08-29",
      "open": "137.81",
      "high": "139.13",
      "low": "136.11",
      "close": "137.08",
      "volume": "6852263"
    },
    {
      "date": "2022-08-30",
      "open": "137.80",
      "high": "138.30",
      "low": "132.94",
      "close": "134.41",
      "volume": "6147355"
    },
    {
      "date": "2022-08-31",
      "open": "133.79",
      "high": "134.17",
      "low": "131.30",
      "close": "132.27",
      "volume": "8701117"
    },
    {
      "date": "2022-09-01",
      "open": "129.98",
      "high": "130.13",
      "low": "126.0833",
      "close": "129.92",
      "volume": "8716270"
    },
    {
      "date": "2022-09-02",
      "open": "131.64",
      "high": "132.67",
      "low": "127.56",
      "close": "128.48",
      "volume": "6121409"
    },
    {
      "date": "2022-09-06",
      "open": "128.84",
      "high": "129.52",
      "low": "126.21",
      "close": "126.67",
      "volume": "6674208"
    },
    {
      "date": "2022-09-07",
      "open": "127.47",
      "high": "129.78",
      "low": "126.37",
      "close": "128.60",
      "volume": "5340100"
    },
    {
      "date": "2022-09-08",
      "open": "127.47",
      "high": "129.80",
      "low": "125.90",
      "close": "128.85",
      "volume": "6618782"
    },
    {
      "date": "2022-09-09",
      "open": "130.68",
      "high": "132.61",
      "low": "130.3082",
      "close": "132.05",
      "volume": "5100116"
    },
    {
      "date": "2022-09-12",
      "open": "133.00",
      "high": "134.22",
      "low": "132.32",
      "close": "133.00",
      "volume": "7081303"
    },
    {
      "date": "2022-09-13",
      "open": "128.38",
      "high": "129.90",
      "low": "124.49",
      "close": "124.93",
      "volume": "9610889"
    },
    {
      "date": "2022-09-14",
      "open": "126.27",
      "high": "127.90",
      "low": "125.50",
      "close": "127.53",
      "volume": "7509299"
    },
    {
      "date": "2022-09-15",
      "open": "126.70",
      "high": "128.0845",
      "low": "124.23",
      "close": "124.98",
      "volume": "7459628"
    },
    {
      "date": "2022-09-16",
      "open": "124.12",
      "high": "125.74",
      "low": "123.045",
      "close": "124.95",
      "volume": "13818500"
    },
    {
      "date": "2022-09-19",
      "open": "123.62",
      "high": "127.18",
      "low": "123.41",
      "close": "126.65",
      "volume": "5922656"
    },
    {
      "date": "2022-09-20",
      "open": "125.74",
      "high": "126.55",
      "low": "123.89",
      "close": "124.77",
      "volume": "5672744"
    },
    {
      "date": "2022-09-21",
      "open": "125.44",
      "high": "129.79",
      "low": "124.50",
      "close": "124.62",
      "volume": "8123668"
    },
    {
      "date": "2022-09-22",
      "open": "124.75",
      "high": "125.16",
      "low": "122.47",
      "close": "123.68",
      "volume": "8752975"
    },
    {
      "date": "2022-09-23",
      "open": "122.34",
      "high": "122.68",
      "low": "119.05",
      "close": "121.19",
      "volume": "10681290"
    },
    {
      "date": "2022-09-26",
      "open": "121.54",
      "high": "123.18",
      "low": "119.59",
      "close": "119.74",
      "volume": "6424637"
    },
    {
      "date": "2022-09-27",
      "open": "121.56",
      "high": "122.6778",
      "low": "118.75",
      "close": "120.34",
      "volume": "5544423"
    },
    {
      "date": "2022-09-28",
      "open": "118.58",
      "high": "120.45",
      "low": "117.78",
      "close": "118.93",
      "volume": "11321160"
    },
    {
      "date": "2022-09-29",
      "open": "117.28",
      "high": "117.47",
      "low": "113.46",
      "close": "114.84",
      "volume": "12125790"
    },
    {
      "date": "2022-09-30",
      "open": "113.76",
      "high": "116.28",
      "low": "112.92",
      "close": "112.98",
      "volume": "7568126"
    },
    {
      "date": "2022-10-03",
      "open": "114.99",
      "high": "118.3168",
      "low": "113.665",
      "close": "117.22",
      "volume": "7481733"
    },
    {
      "date": "2022-10-04",
      "open": "120.40",
      "high": "122.45",
      "low": "120.32",
      "close": "122.37",
      "volume": "6637248"
    },
    {
      "date": "2022-10-05",
      "open": "120.88",
      "high": "125.56",
      "low": "120.53",
      "close": "124.89",
      "volume": "7070311"
    },
    {
      "date": "2022-10-06",
      "open": "124.51",
      "high": "127.209",
      "low": "124.40",
      "close": "125.28",
      "volume": "6238604"
    },
    {
      "date": "2022-10-07",
      "open": "122.62",
      "high": "124.11",
      "low": "120.32",
      "close": "120.91",
      "volume": "8618545"
    },
    {
      "date": "2022-10-10",
      "open": "120.59",
      "high": "121.04",
      "low": "113.45",
      "close": "114.60",
      "volume": "9512641"
    },
    {
      "date": "2022-10-11",
      "open": "112.00",
      "high": "112.49",
      "low": "108.65",
      "close": "110.03",
      "volume": "10758810"
    },
    {
      "date": "2022-10-12",
      "open": "110.32",
      "high": "110.80",
      "low": "108.38",
      "close": "108.64",
      "volume": "6987880"
    },
    {
      "date": "2022-10-13",
      "open": "105.38",
      "high": "115.20",
      "low": "104.66",
      "close": "112.86",
      "volume": "10455000"
    },
    {
      "date": "2022-10-14",
      "open": "114.63",
      "high": "114.99",
      "low": "109.79",
      "close": "109.95",
      "volume": "7997634"
    },
    {
      "date": "2022-10-17",
      "open": "113.92",
      "high": "114.48",
      "low": "110.61",
      "close": "111.59",
      "volume": "7886423"
    },
    {
      "date": "2022-10-18",
      "open": "114.95",
      "high": "116.0885",
      "low": "109.54",
      "close": "111.21",
      "volume": "8908873"
    },
    {
      "date": "2022-10-19",
      "open": "110.86",
      "high": "113.67",
      "low": "110.75",
      "close": "112.85",
      "volume": "5620199"
    },
    {
      "date": "2022-10-20",
      "open": "113.165",
      "high": "116.09",
      "low": "111.72",
      "close": "111.98",
      "volume": "7736402"
    },
    {
      "date": "2022-10-21",
      "open": "111.75",
      "high": "115.99",
      "low": "111.02",
      "close": "115.74",
      "volume": "7490087"
    },
    {
      "date": "2022-10-24",
      "open": "116.34",
      "high": "117.0211",
      "low": "114.24",
      "close": "116.38",
      "volume": "6525680"
    },
    {
      "date": "2022-10-25",
      "open": "116.57",
      "high": "119.94",
      "low": "116.225",
      "close": "119.17",
      "volume": "6205073"
    },
    {
      "date": "2022-10-26",
      "open": "118.04",
      "high": "120.74",
      "low": "116.16",
      "close": "118.11",
      "volume": "7354985"
    },
    {
      "date": "2022-10-27",
      "open": "119.315",
      "high": "120.60",
      "low": "114.38",
      "close": "114.70",
      "volume": "8937212"
    },
    {
      "date": "2022-10-28",
      "open": "114.17",
      "high": "119.45",
      "low": "112.33",
      "close": "119.21",
      "volume": "9418673"
    },
    {
      "date": "2022-10-31",
      "open": "118.13",
      "high": "118.38",
      "low": "115.40",
      "close": "117.66",
      "volume": "6870809"
    },
    {
      "date": "2022-11-01",
      "open": "119.74",
      "high": "120.63",
      "low": "116.75",
      "close": "117.33",
      "volume": "5749063"
    },
    {
      "date": "2022-11-02",
      "open": "118.71",
      "high": "118.79",
      "low": "112.25",
      "close": "112.50",
      "volume": "13936310"
    },
    {
      "date": "2022-11-03",
      "open": "104.38",
      "high": "106.50",
      "low": "101.93",
      "close": "103.88",
      "volume": "24706110"
    },
    {
      "date": "2022-11-04",
      "open": "106.61",
      "high": "107.50",
      "low": "104.3304",
      "close": "106.69",
      "volume": "11977930"
    },
    {
      "date": "2022-11-07",
      "open": "107.48",
      "high": "110.28",
      "low": "106.26",
      "close": "110.09",
      "volume": "7570837"
    },
    {
      "date": "2022-11-08",
      "open": "111.57",
      "high": "114.89",
      "low": "109.92",
      "close": "112.54",
      "volume": "9383559"
    },
    {
      "date": "2022-11-09",
      "open": "111.46",
      "high": "113.505",
      "low": "110.27",
      "close": "110.43",
      "volume": "9581279"
    },
    {
      "date": "2022-11-10",
      "open": "115.91",
      "high": "121.00",
      "low": "114.525",
      "close": "120.68",
      "volume": "11673190"
    },
    {
      "date": "2022-11-11",
      "open": "118.99",
      "high": "122.1598",
      "low": "118.99",
      "close": "121.43",
      "volume": "9433817"
    },
    {
      "date": "2022-11-14",
      "open": "120.74",
      "high": "123.21",
      "low": "120.26",
      "close": "120.80",
      "volume": "6971004"
    },
    {
      "date": "2022-11-15",
      "open": "125.65",
      "high": "128.125",
      "low": "123.42",
      "close": "126.02",
      "volume": "12470180"
    },
    {
      "date": "2022-11-16",
      "open": "123.20",
      "high": "123.84",
      "low": "119.96",
      "close": "120.73",
      "volume": "9561722"
    },
    {
      "date": "2022-11-17",
      "open": "118.95",
      "high": "123.115",
      "low": "118.71",
      "close": "122.86",
      "volume": "7281360"
    },
    {
      "date": "2022-11-18",
      "open": "124.04",
      "high": "124.49",
      "low": "122.13",
      "close": "123.85",
      "volume": "6436642"
    },
    {
      "date": "2022-11-21",
      "open": "121.09",
      "high": "122.50",
      "low": "120.10",
      "close": "120.20",
      "volume": "8204212"
    },
    {
      "date": "2022-11-22",
      "open": "120.84",
      "high": "123.79",
      "low": "120.03",
      "close": "123.65",
      "volume": "7010166"
    },
    {
      "date": "2022-11-23",
      "open": "123.54",
      "high": "127.035",
      "low": "123.29",
      "close": "125.15",
      "volume": "5481482"
    },
    {
      "date": "2022-11-25",
      "open": "124.86",
      "high": "125.36",
      "low": "123.40",
      "close": "123.45",
      "volume": "3153811"
    },
    {
      "date": "2022-11-28",
      "open": "122.16",
      "high": "123.45",
      "low": "118.845",
      "close": "119.54",
      "volume": "7089098"
    },
    {
      "date": "2022-11-29",
      "open": "120.14",
      "high": "121.37",
      "low": "118.32",
      "close": "118.38",
      "volume": "6277578"
    },
    {
      "date": "2022-11-30",
      "open": "118.75",
      "high": "126.60",
      "low": "118.07",
      "close": "126.49",
      "volume": "12776650"
    },
    {
      "date": "2022-12-01",
      "open": "126.72",
      "high": "128.20",
      "low": "125.68",
      "close": "126.81",
      "volume": "7924838"
    },
    {
      "date": "2022-12-02",
      "open": "123.71",
      "high": "125.82",
      "low": "123.1205",
      "close": "125.66",
      "volume": "6122172"
    },
    {
      "date": "2022-12-05",
      "open": "124.58",
      "high": "125.47",
      "low": "122.43",
      "close": "123.30",
      "volume": "6091640"
    },
    {
      "date": "2022-12-06",
      "open": "122.82",
      "high": "123.00",
      "low": "118.5716",
      "close": "119.78",
      "volume": "5968032"
    },
    {
      "date": "2022-12-07",
      "open": "118.50",
      "high": "120.32",
      "low": "117.76",
      "close": "118.21",
      "volume": "5427111"
    },
    {
      "date": "2022-12-08",
      "open": "118.98",
      "high": "122.35",
      "low": "118.18",
      "close": "121.75",
      "volume": "7347612"
    },
    {
      "date": "2022-12-09",
      "open": "120.405",
      "high": "121.40",
      "low": "118.85",
      "close": "119.05",
      "volume": "6035995"
    },
    {
      "date": "2022-12-12",
      "open": "116.06",
      "high": "121.25",
      "low": "116.06",
      "close": "121.21",
      "volume": "9008426"
    },
    {
      "date": "2022-12-13",
      "open": "126.98",
      "high": "127.95",
      "low": "121.82",
      "close": "123.49",
      "volume": "9712730"
    },
    {
      "date": "2022-12-14",
      "open": "124.23",
      "high": "126.58",
      "low": "120.10",
      "close": "121.71",
      "volume": "9444090"
    },
    {
      "date": "2022-12-15",
      "open": "120.25",
      "high": "120.52",
      "low": "116.075",
      "close": "116.64",
      "volume": "10210210"
    },
    {
      "date": "2022-12-16",
      "open": "116.08",
      "high": "116.66",
      "low": "113.35",
      "close": "114.53",
      "volume": "12733930"
    },
    {
      "date": "2022-12-19",
      "open": "114.01",
      "high": "115.16",
      "low": "111.51",
      "close": "112.61",
      "volume": "7720218"
    },
    {
      "date": "2022-12-20",
      "open": "111.40",
      "high": "112.78",
      "low": "111.10",
      "close": "112.10",
      "volume": "6260217"
    },
    {
      "date": "2022-12-21",
      "open": "112.76",
      "high": "114.9634",
      "low": "112.69",
      "close": "114.59",
      "volume": "5843839"
    },
    {
      "date": "2022-12-22",
      "open": "112.57",
      "high": "112.59",
      "low": "107.375",
      "close": "110.68",
      "volume": "12052940"
    },
    {
      "date": "2022-12-23",
      "open": "109.70",
      "high": "110.92",
      "low": "108.21",
      "close": "110.84",
      "volume": "5356708"
    },
    {
      "date": "2022-12-27",
      "open": "109.75",
      "high": "110.685",
      "low": "108.89",
      "close": "109.46",
      "volume": "6158132"
    },
    {
      "date": "2022-12-28",
      "open": "108.87",
      "high": "110.27",
      "low": "106.82",
      "close": "106.97",
      "volume": "5395637"
    },
    {
      "date": "2022-12-29",
      "open": "108.35",
      "high": "110.66",
      "low": "108.11",
      "close": "109.84",
      "volume": "6668592"
    },
    {
      "date": "2022-12-30",
      "open": "107.97",
      "high": "110.06",
      "low": "107.22",
      "close": "109.94",
      "volume": "5642260"
    },
    {
      "date": "2023-01-03",
      "open": "111.35",
      "high": "111.74",
      "low": "107.13",
      "close": "107.20",
      "volume": "8110390"
    },
    {
      "date": "2023-01-04",
      "open": "109.80",
      "high": "112.23",
      "low": "108.81",
      "close": "111.53",
      "volume": "7614231"
    },
    {
      "date": "2023-01-05",
      "open": "109.93",
      "high": "110.92",
      "low": "109.13",
      "close": "109.40",
      "volume": "7545964"
    },
    {
      "date": "2023-01-06",
      "open": "110.96",
      "high": "115.98",
      "low": "110.05",
      "close": "115.34",
      "volume": "10259280"
    },
    {
      "date": "2023-01-09",
      "open": "116.73",
      "high": "118.85",
      "low": "113.54",
      "close": "114.61",
      "volume": "10291800"
    },
    {
      "date": "2023-01-10",
      "open": "114.02",
      "high": "116.97",
      "low": "113.7211",
      "close": "116.91",
      "volume": "6384775"
    },
    {
      "date": "2023-01-11",
      "open": "117.44",
      "high": "118.50",
      "low": "115.17",
      "close": "118.39",
      "volume": "7374382"
    },
    {
      "date": "2023-01-12",
      "open": "119.24",
      "high": "122.38",
      "low": "117.65",
      "close": "121.59",
      "volume": "9527629"
    },
    {
      "date": "2023-01-13",
      "open": "119.82",
      "high": "121.42",
      "low": "119.72",
      "close": "120.24",
      "volume": "8040401"
    },
    {
      "date": "2023-01-17",
      "open": "119.735",
      "high": "121.32",
      "low": "119.02",
      "close": "120.28",
      "volume": "6179477"
    },
    {
      "date": "2023-01-18",
      "open": "121.62",
      "high": "123.99",
      "low": "121.01",
      "close": "122.04",
      "volume": "10960420"
    },
    {
      "date": "2023-01-19",
      "open": "121.06",
      "high": "121.10",
      "low": "117.42",
      "close": "117.58",
      "volume": "8716170"
    },
    {
      "date": "2023-01-20",
      "open": "118.42",
      "high": "122.96",
      "low": "117.34",
      "close": "122.90",
      "volume": "8895014"
    },
    {
      "date": "2023-01-23",
      "open": "126.54",
      "high": "132.06",
      "low": "125.82",
      "close": "131.03",
      "volume": "13419480"
    },
    {
      "date": "2023-01-24",
      "open": "130.55",
      "high": "132.97",
      "low": "130.15",
      "close": "130.70",
      "volume": "7952417"
    },
    {
      "date": "2023-01-25",
      "open": "128.45",
      "high": "131.54",
      "low": "127.70",
      "close": "131.17",
      "volume": "6880304"
    },
    {
      "date": "2023-01-26",
      "open": "134.405",
      "high": "134.85",
      "low": "131.1646",
      "close": "133.96",
      "volume": "7413602"
    },
    {
      "date": "2023-01-27",
      "open": "131.49",
      "high": "134.89",
      "low": "131.42",
      "close": "133.40",
      "volume": "6581941"
    },
    {
      "date": "2023-01-30",
      "open": "131.05",
      "high": "132.40",
      "low": "130.15",
      "close": "131.63",
      "volume": "9854271"
    },
    {
      "date": "2023-01-31",
      "open": "131.325",
      "high": "133.635",
      "low": "131.325",
      "close": "133.21",
      "volume": "7125079"
    },
    {
      "date": "2023-02-01",
      "open": "132.68",
      "high": "139.94",
      "low": "132.68",
      "close": "138.46",
      "volume": "10500600"
    },
    {
      "date": "2023-02-02",
      "open": "138.46",
      "high": "139.1637",
      "low": "134.801",
      "close": "135.85",
      "volume": "17673180"
    },
    {
      "date": "2023-02-03",
      "open": "131.16",
      "high": "138.40",
      "low": "128.57",
      "close": "135.02",
      "volume": "13187260"
    },
    {
      "date": "2023-02-06",
      "open": "132.27",
      "high": "134.88",
      "low": "131.86",
      "close": "132.93",
      "volume": "6830514"
    },
    {
      "date": "2023-02-07",
      "open": "133.15",
      "high": "137.38",
      "low": "132.33",
      "close": "136.63",
      "volume": "7664198"
    },
    {
      "date": "2023-02-08",
      "open": "135.31",
      "high": "136.28",
      "low": "131.76",
      "close": "132.17",
      "volume": "7151740"
    },
    {
      "date": "2023-02-09",
      "open": "133.89",
      "high": "135.228",
      "low": "129.92",
      "close": "130.53",
      "volume": "5717507"
    },
    {
      "date": "2023-02-10",
      "open": "129.29",
      "high": "129.94",
      "low": "127.6201",
      "close": "128.99",
      "volume": "5319227"
    },
    {
      "date": "2023-02-13",
      "open": "129.46",
      "high": "131.43",
      "low": "128.39",
      "close": "130.84",
      "volume": "5550427"
    },
    {
      "date": "2023-02-14",
      "open": "129.20",
      "high": "132.88",
      "low": "128.36",
      "close": "132.34",
      "volume": "5579884"
    },
    {
      "date": "2023-02-15",
      "open": "130.60",
      "high": "133.33",
      "low": "130.30",
      "close": "133.07",
      "volume": "3503851"
    },
    {
      "date": "2023-02-16",
      "open": "130.75",
      "high": "132.59",
      "low": "129.95",
      "close": "130.16",
      "volume": "5788436"
    },
    {
      "date": "2023-02-17",
      "open": "129.50",
      "high": "129.81",
      "low": "126.96",
      "close": "127.72",
      "volume": "6022526"
    },
    {
      "date": "2023-02-21",
      "open": "125.46",
      "high": "127.616",
      "low": "123.55",
      "close": "123.70",
      "volume": "8164373"
    },
    {
      "date": "2023-02-22",
      "open": "124.32",
      "high": "124.97",
      "low": "122.92",
      "close": "123.95",
      "volume": "5517829"
    },
    {
      "date": "2023-02-23",
      "open": "126.61",
      "high": "127.23",
      "low": "123.67",
      "close": "126.20",
      "volume": "6440201"
    },
    {
      "date": "2023-02-24",
      "open": "124.24",
      "high": "124.71",
      "low": "123.1808",
      "close": "124.34",
      "volume": "7357182"
    },
    {
      "date": "2023-02-27",
      "open": "126.50",
      "high": "126.60",
      "low": "123.04",
      "close": "123.42",
      "volume": "7787226"
    },
    {
      "date": "2023-02-28",
      "open": "123.62",
      "high": "125.10",
      "low": "122.92",
      "close": "123.53",
      "volume": "6491849"
    },
    {
      "date": "2023-03-01",
      "open": "123.78",
      "high": "125.47",
      "low": "122.98",
      "close": "123.68",
      "volume": "5530594"
    },
    {
      "date": "2023-03-02",
      "open": "122.16",
      "high": "124.26",
      "low": "120.855",
      "close": "123.78",
      "volume": "5260916"
    },
    {
      "date": "2023-03-03",
      "open": "123.99",
      "high": "124.21",
      "low": "121.67",
      "close": "123.60",
      "volume": "7052093"
    },
    {
      "date": "2023-03-06",
      "open": "124.28",
      "high": "125.1747",
      "low": "122.03",
      "close": "122.41",
      "volume": "7031270"
    },
    {
      "date": "2023-03-07",
      "open": "122.48",
      "high": "122.50",
      "low": "118.28",
      "close": "119.19",
      "volume": "8879728"
    },
    {
      "date": "2023-03-08",
      "open": "119.55",
      "high": "121.75",
      "low": "119.35",
      "close": "121.20",
      "volume": "7633866"
    },
    {
      "date": "2023-03-09",
      "open": "121.28",
      "high": "121.92",
      "low": "116.94",
      "close": "117.22",
      "volume": "8055507"
    },
    {
      "date": "2023-03-10",
      "open": "117.54",
      "high": "118.23",
      "low": "114.53",
      "close": "115.19",
      "volume": "6884539"
    },
    {
      "date": "2023-03-13",
      "open": "113.76",
      "high": "116.24",
      "low": "113.28",
      "close": "114.43",
      "volume": "7673665"
    },
    {
      "date": "2023-03-14",
      "open": "116.41",
      "high": "117.06",
      "low": "113.92",
      "close": "116.55",
      "volume": "8312148"
    },
    {
      "date": "2023-03-15",
      "open": "115.25",
      "high": "116.18",
      "low": "113.14",
      "close": "115.49",
      "volume": "8596906"
    },
    {
      "date": "2023-03-16",
      "open": "117.00",
      "high": "120.83",
      "low": "115.91",
      "close": "120.51",
      "volume": "11211590"
    },
    {
      "date": "2023-03-17",
      "open": "120.78",
      "high": "122.87",
      "low": "119.15",
      "close": "120.73",
      "volume": "12304150"
    },
    {
      "date": "2023-03-20",
      "open": "120.77",
      "high": "122.02",
      "low": "119.81",
      "close": "121.82",
      "volume": "5945023"
    },
    {
      "date": "2023-03-21",
      "open": "122.988",
      "high": "125.07",
      "low": "122.15",
      "close": "123.80",
      "volume": "6900640"
    },
    {
      "date": "2023-03-22",
      "open": "124.00",
      "high": "126.24",
      "low": "121.87",
      "close": "121.97",
      "volume": "7072705"
    },
    {
      "date": "2023-03-23",
      "open": "123.935",
      "high": "127.00",
      "low": "122.10",
      "close": "124.15",
      "volume": "7353827"
    },
    {
      "date": "2023-03-24",
      "open": "123.63",
      "high": "124.93",
      "low": "122.25",
      "close": "124.76",
      "volume": "6987982"
    },
    {
      "date": "2023-03-27",
      "open": "125.74",
      "high": "126.06",
      "low": "123.32",
      "close": "123.60",
      "volume": "4817952"
    },
    {
      "date": "2023-03-28",
      "open": "123.60",
      "high": "123.68",
      "low": "120.21",
      "close": "121.34",
      "volume": "5272075"
    },
    {
      "date": "2023-03-29",
      "open": "123.42",
      "high": "125.96",
      "low": "123.25",
      "close": "125.09",
      "volume": "6410053"
    },
    {
      "date": "2023-03-30",
      "open": "127.08",
      "high": "128.19",
      "low": "126.43",
      "close": "127.40",
      "volume": "8156371"
    },
    {
      "date": "2023-03-31",
      "open": "126.65",
      "high": "127.97",
      "low": "126.29",
      "close": "127.58",
      "volume": "6222445"
    },
    {
      "date": "2023-04-03",
      "open": "126.99",
      "high": "127.574",
      "low": "123.605",
      "close": "124.74",
      "volume": "6367804"
    },
    {
      "date": "2023-04-04",
      "open": "124.93",
      "high": "125.215",
      "low": "121.81",
      "close": "122.30",
      "volume": "6962720"
    },
    {
      "date": "2023-04-05",
      "open": "121.42",
      "high": "123.22",
      "low": "121.25",
      "close": "123.04",
      "volume": "6920920"
    },
    {
      "date": "2023-04-06",
      "open": "122.34",
      "high": "123.85",
      "low": "121.05",
      "close": "123.00",
      "volume": "5260583"
    },
    {
      "date": "2023-04-10",
      "open": "122.09",
      "high": "124.58",
      "low": "121.675",
      "close": "124.29",
      "volume": "5243707"
    },
    {
      "date": "2023-04-11",
      "open": "125.25",
      "high": "125.25",
      "low": "123.17",
      "close": "123.57",
      "volume": "5001428"
    },
    {
      "date": "2023-04-12",
      "open": "124.41",
      "high": "124.50",
      "low": "120.1501",
      "close": "120.27",
      "volume": "5288338"
    },
    {
      "date": "2023-04-13",
      "open": "120.05",
      "high": "121.66",
      "low": "119.115",
      "close": "121.13",
      "volume": "6077122"
    },
    {
      "date": "2023-04-14",
      "open": "120.87",
      "high": "121.92",
      "low": "118.76",
      "close": "120.16",
      "volume": "4833111"
    },
    {
      "date": "2023-04-17",
      "open": "119.13",
      "high": "119.84",
      "low": "118.165",
      "close": "119.38",
      "volume": "6370194"
    },
    {
      "date": "2023-04-18",
      "open": "120.34",
      "high": "120.80",
      "low": "117.41",
      "close": "118.36",
      "volume": "4829930"
    },
    {
      "date": "2023-04-19",
      "open": "117.25",
      "high": "118.69",
      "low": "116.45",
      "close": "118.54",
      "volume": "4241940"
    },
    {
      "date": "2023-04-20",
      "open": "117.29",
      "high": "119.90",
      "low": "117.12",
      "close": "118.64",
      "volume": "5125024"
    },
    {
      "date": "2023-04-21",
      "open": "117.87",
      "high": "118.19",
      "low": "116.55",
      "close": "117.76",
      "volume": "4980658"
    },
    {
      "date": "2023-04-24",
      "open": "117.82",
      "high": "117.83",
      "low": "116.57",
      "close": "117.35",
      "volume": "4097906"
    },
    {
      "date": "2023-04-25",
      "open": "116.74",
      "high": "116.84",
      "low": "113.68",
      "close": "114.05",
      "volume": "7045163"
    },
    {
      "date": "2023-04-26",
      "open": "114.29",
      "high": "115.10",
      "low": "113.21",
      "close": "114.16",
      "volume": "4671130"
    },
    {
      "date": "2023-04-27",
      "open": "113.88",
      "high": "114.3149",
      "low": "112.15",
      "close": "113.92",
      "volume": "6945714"
    },
    {
      "date": "2023-04-28",
      "open": "115.095",
      "high": "116.90",
      "low": "113.73",
      "close": "116.80",
      "volume": "8652507"
    },
    {
      "date": "2023-05-01",
      "open": "117.21",
      "high": "117.58",
      "low": "115.51",
      "close": "115.84",
      "volume": "6208535"
    },
    {
      "date": "2023-05-02",
      "open": "116.13",
      "high": "117.06",
      "low": "114.44",
      "close": "116.11",
      "volume": "7081220"
    },
    {
      "date": "2023-05-03",
      "open": "116.66",
      "high": "116.82",
      "low": "112.60",
      "close": "112.83",
      "volume": "11491690"
    },
    {
      "date": "2023-05-04",
      "open": "104.03",
      "high": "107.12",
      "low": "103.50",
      "close": "106.58",
      "volume": "22117510"
    },
    {
      "date": "2023-05-05",
      "open": "108.21",
      "high": "109.27",
      "low": "105.77",
      "close": "108.78",
      "volume": "10745650"
    },
    {
      "date": "2023-05-08",
      "open": "108.375",
      "high": "108.83",
      "low": "106.87",
      "close": "108.31",
      "volume": "6694397"
    },
    {
      "date": "2023-05-09",
      "open": "107.00",
      "high": "107.43",
      "low": "105.30",
      "close": "105.77",
      "volume": "7804117"
    },
    {
      "date": "2023-05-10",
      "open": "107.00",
      "high": "107.48",
      "low": "105.14",
      "close": "106.46",
      "volume": "7980121"
    },
    {
      "date": "2023-05-11",
      "open": "106.29",
      "high": "106.51",
      "low": "103.68",
      "close": "104.06",
      "volume": "10630460"
    },
    {
      "date": "2023-05-12",
      "open": "104.47",
      "high": "104.74",
      "low": "102.61",
      "close": "103.62",
      "volume": "7635857"
    },
    {
      "date": "2023-05-15",
      "open": "103.76",
      "high": "106.40",
      "low": "102.89",
      "close": "106.28",
      "volume": "7444855"
    },
    {
      "date": "2023-05-16",
      "open": "105.67",
      "high": "106.48",
      "low": "103.72",
      "close": "103.79",
      "volume": "7031502"
    },
    {
      "date": "2023-05-17",
      "open": "104.19",
      "high": "105.45",
      "low": "103.58",
      "close": "104.81",
      "volume": "9504738"
    },
    {
      "date": "2023-05-18",
      "open": "104.81",
      "high": "107.12",
      "low": "104.81",
      "close": "106.96",
      "volume": "9141957"
    },
    {
      "date": "2023-05-19",
      "open": "106.95",
      "high": "107.12",
      "low": "105.515",
      "close": "105.86",
      "volume": "5783173"
    },
    {
      "date": "2023-05-22",
      "open": "103.672",
      "high": "105.87",
      "low": "103.25",
      "close": "105.28",
      "volume": "7912384"
    },
    {
      "date": "2023-05-23",
      "open": "104.07",
      "high": "105.64",
      "low": "103.47",
      "close": "103.56",
      "volume": "7452455"
    },
    {
      "date": "2023-05-24",
      "open": "102.08",
      "high": "103.14",
      "low": "101.58",
      "close": "103.02",
      "volume": "8193652"
    },
    {
      "date": "2023-05-25",
      "open": "101.93",
      "high": "104.11",
      "low": "101.47",
      "close": "104.02",
      "volume": "11677430"
    },
    {
      "date": "2023-05-26",
      "open": "104.94",
      "high": "111.28",
      "low": "104.82",
      "close": "110.35",
      "volume": "15969940"
    },
    {
      "date": "2023-05-30",
      "open": "114.50",
      "high": "116.69",
      "low": "112.61",
      "close": "116.00",
      "volume": "18291790"
    },
    {
      "date": "2023-05-31",
      "open": "113.56",
      "high": "114.00",
      "low": "111.60",
      "close": "113.41",
      "volume": "14923980"
    },
    {
      "date": "2023-06-01",
      "open": "114.56",
      "high": "116.56",
      "low": "112.31",
      "close": "115.83",
      "volume": "8616527"
    },
    {
      "date": "2023-06-02",
      "open": "117.24",
      "high": "117.40",
      "low": "114.69",
      "close": "115.62",
      "volume": "7873384"
    },
    {
      "date": "2023-06-05",
      "open": "115.43",
      "high": "115.92",
      "low": "112.64",
      "close": "112.73",
      "volume": "7769250"
    },
    {
      "date": "2023-06-06",
      "open": "112.58",
      "high": "116.79",
      "low": "112.24",
      "close": "116.36",
      "volume": "7594454"
    },
    {
      "date": "2023-06-07",
      "open": "116.63",
      "high": "117.16",
      "low": "114.49",
      "close": "115.18",
      "volume": "7555407"
    },
    {
      "date": "2023-06-08",
      "open": "115.60",
      "high": "116.64",
      "low": "114.10",
      "close": "116.35",
      "volume": "5798724"
    },
    {
      "date": "2023-06-09",
      "open": "117.488",
      "high": "120.85",
      "low": "117.38",
      "close": "119.11",
      "volume": "13810270"
    },
    {
      "date": "2023-06-12",
      "open": "121.04",
      "high": "122.31",
      "low": "119.77",
      "close": "122.14",
      "volume": "9686711"
    },
    {
      "date": "2023-06-13",
      "open": "124.28",
      "high": "125.40",
      "low": "122.75",
      "close": "124.43",
      "volume": "8873225"
    },
    {
      "date": "2023-06-14",
      "open": "124.35",
      "high": "124.43",
      "low": "121.50",
      "close": "123.40",
      "volume": "7324605"
    },
    {
      "date": "2023-06-15",
      "open": "121.58",
      "high": "124.69",
      "low": "121.04",
      "close": "123.61",
      "volume": "8132561"
    },
    {
      "date": "2023-06-16",
      "open": "124.59",
      "high": "124.98",
      "low": "122.10",
      "close": "122.68",
      "volume": "12905730"
    },
    {
      "date": "2023-06-20",
      "open": "121.94",
      "high": "122.37",
      "low": "118.71",
      "close": "119.82",
      "volume": "8670781"
    },
    {
      "date": "2023-06-21",
      "open": "118.61",
      "high": "119.02",
      "low": "115.6654",
      "close": "115.76",
      "volume": "7925428"
    },
    {
      "date": "2023-06-22",
      "open": "116.01",
      "high": "116.68",
      "low": "114.9121",
      "close": "116.40",
      "volume": "7285455"
    },
    {
      "date": "2023-06-23",
      "open": "114.09",
      "high": "115.28",
      "low": "113.03",
      "close": "113.43",
      "volume": "11958540"
    },
    {
      "date": "2023-06-26",
      "open": "114.56",
      "high": "117.61",
      "low": "114.30",
      "close": "116.63",
      "volume": "9376996"
    },
    {
      "date": "2023-06-27",
      "open": "116.74",
      "high": "119.94",
      "low": "115.65",
      "close": "119.79",
      "volume": "7308869"
    },
    {
      "date": "2023-06-28",
      "open": "117.02",
      "high": "118.095",
      "low": "116.58",
      "close": "117.54",
      "volume": "6384835"
    },
    {
      "date": "2023-06-29",
      "open": "117.56",
      "high": "118.15",
      "low": "116.88",
      "close": "118.06",
      "volume": "5138531"
    },
    {
      "date": "2023-06-30",
      "open": "119.60",
      "high": "119.86",
      "low": "118.38",
      "close": "119.04",
      "volume": "6565143"
    },
    {
      "date": "2023-07-03",
      "open": "119.27",
      "high": "120.48",
      "low": "118.46",
      "close": "120.09",
      "volume": "2658635"
    },
    {
      "date": "2023-07-05",
      "open": "119.02",
      "high": "119.05",
      "low": "117.10",
      "close": "117.13",
      "volume": "6252356"
    },
    {
      "date": "2023-07-06",
      "open": "115.16",
      "high": "116.20",
      "low": "113.62",
      "close": "115.22",
      "volume": "7548331"
    },
    {
      "date": "2023-07-07",
      "open": "115.37",
      "high": "117.73",
      "low": "114.76",
      "close": "115.94",
      "volume": "6108371"
    },
    {
      "date": "2023-07-10",
      "open": "116.47",
      "high": "118.275",
      "low": "116.47",
      "close": "117.12",
      "volume": "6037016"
    },
    {
      "date": "2023-07-11",
      "open": "117.80",
      "high": "117.87",
      "low": "114.89",
      "close": "116.87",
      "volume": "5786646"
    },
    {
      "date": "2023-07-12",
      "open": "117.56",
      "high": "119.23",
      "low": "117.10",
      "close": "118.68",
      "volume": "8371341"
    },
    {
      "date": "2023-07-13",
      "open": "120.00",
      "high": "123.415",
      "low": "119.88",
      "close": "123.12",
      "volume": "9823039"
    },
    {
      "date": "2023-07-14",
      "open": "123.00",
      "high": "123.18",
      "low": "121.13",
      "close": "122.56",
      "volume": "7892158"
    },
    {
      "date": "2023-07-17",
      "open": "122.33",
      "high": "124.46",
      "low": "120.76",
      "close": "123.40",
      "volume": "6127180"
    },
    {
      "date": "2023-07-18",
      "open": "122.32",
      "high": "123.23",
      "low": "121.26",
      "close": "122.86",
      "volume": "7484388"
    },
    {
      "date": "2023-07-19",
      "open": "125.34",
      "high": "127.10",
      "low": "124.30",
      "close": "124.42",
      "volume": "8866705"
    },
    {
      "date": "2023-07-20",
      "open": "123.52",
      "high": "124.60",
      "low": "120.225",
      "close": "120.72",
      "volume": "9148567"
    },
    {
      "date": "2023-07-21",
      "open": "121.93",
      "high": "126.66",
      "low": "121.38",
      "close": "124.72",
      "volume": "23704140"
    },
    {
      "date": "2023-07-24",
      "open": "124.72",
      "high": "125.60",
      "low": "123.17",
      "close": "124.10",
      "volume": "5862587"
    },
    {
      "date": "2023-07-25",
      "open": "124.20",
      "high": "125.98",
      "low": "124.20",
      "close": "125.07",
      "volume": "5592103"
    },
    {
      "date": "2023-07-26",
      "open": "123.20",
      "high": "125.24",
      "low": "122.34",
      "close": "124.02",
      "volume": "5291806"
    },
    {
      "date": "2023-07-27",
      "open": "126.56",
      "high": "127.77",
      "low": "124.92",
      "close": "125.85",
      "volume": "7917856"
    },
    {
      "date": "2023-07-28",
      "open": "128.30",
      "high": "129.92",
      "low": "127.56",
      "close": "129.48",
      "volume": "11764600"
    },
    {
      "date": "2023-07-31",
      "open": "129.99",
      "high": "132.97",
      "low": "129.10",
      "close": "132.17",
      "volume": "11034950"
    },
    {
      "date": "2023-08-01",
      "open": "131.92",
      "high": "132.39",
      "low": "130.24",
      "close": "132.08",
      "volume": "7145569"
    },
    {
      "date": "2023-08-02",
      "open": "130.20",
      "high": "131.58",
      "low": "128.83",
      "close": "129.27",
      "volume": "13711080"
    },
    {
      "date": "2023-08-03",
      "open": "116.965",
      "high": "119.11",
      "low": "114.89",
      "close": "118.70",
      "volume": "29250380"
    },
    {
      "date": "2023-08-04",
      "open": "117.76",
      "high": "122.00",
      "low": "117.76",
      "close": "121.50",
      "volume": "12658720"
    },
    {
      "date": "2023-08-07",
      "open": "122.21",
      "high": "122.74",
      "low": "117.92",
      "close": "119.34",
      "volume": "7706464"
    },
    {
      "date": "2023-08-08",
      "open": "117.00",
      "high": "117.88",
      "low": "115.955",
      "close": "117.66",
      "volume": "8934602"
    },
    {
      "date": "2023-08-09",
      "open": "117.225",
      "high": "118.105",
      "low": "116.52",
      "close": "116.57",
      "volume": "5642456"
    },
    {
      "date": "2023-08-10",
      "open": "117.68",
      "high": "118.3919",
      "low": "115.07",
      "close": "115.61",
      "volume": "6224457"
    },
    {
      "date": "2023-08-11",
      "open": "114.125",
      "high": "115.46",
      "low": "113.72",
      "close": "114.61",
      "volume": "5712522"
    },
    {
      "date": "2023-08-14",
      "open": "113.88",
      "high": "114.52",
      "low": "112.81",
      "close": "114.02",
      "volume": "8537504"
    },
    {
      "date": "2023-08-15",
      "open": "113.34",
      "high": "113.51",
      "low": "111.395",
      "close": "111.68",
      "volume": "6843579"
    },
    {
      "date": "2023-08-16",
      "open": "111.35",
      "high": "111.92",
      "low": "110.05",
      "close": "110.15",
      "volume": "6426724"
    },
    {
      "date": "2023-08-17",
      "open": "110.19",
      "high": "111.13",
      "low": "109.66",
      "close": "110.08",
      "volume": "6250456"
    },
    {
      "date": "2023-08-18",
      "open": "108.82",
      "high": "110.52",
      "low": "108.50",
      "close": "110.10",
      "volume": "6384742"
    },
    {
      "date": "2023-08-21",
      "open": "109.84",
      "high": "110.96",
      "low": "109.00",
      "close": "110.68",
      "volume": "6539782"
    },
    {
      "date": "2023-08-22",
      "open": "111.47",
      "high": "111.84",
      "low": "109.135",
      "close": "109.47",
      "volume": "4588734"
    },
    {
      "date": "2023-08-23",
      "open": "109.34",
      "high": "111.53",
      "low": "108.85",
      "close": "111.17",
      "volume": "6873863"
    },
    {
      "date": "2023-08-24",
      "open": "112.16",
      "high": "112.57",
      "low": "108.16",
      "close": "108.51",
      "volume": "8698077"
    },
    {
      "date": "2023-08-25",
      "open": "108.89",
      "high": "110.52",
      "low": "107.76",
      "close": "110.32",
      "volume": "6669863"
    },
    {
      "date": "2023-08-28",
      "open": "111.30",
      "high": "112.19",
      "low": "110.62",
      "close": "111.68",
      "volume": "4316417"
    },
    {
      "date": "2023-08-29",
      "open": "110.52",
      "high": "113.99",
      "low": "110.52",
      "close": "113.78",
      "volume": "6971424"
    },
    {
      "date": "2023-08-30",
      "open": "112.56",
      "high": "113.46",
      "low": "111.67",
      "close": "113.27",
      "volume": "6490253"
    },
    {
      "date": "2023-08-31",
      "open": "112.434",
      "high": "115.16",
      "low": "112.434",
      "close": "114.53",
      "volume": "7962463"
    },
    {
      "date": "2023-09-01",
      "open": "115.70",
      "high": "115.70",
      "low": "114.41",
      "close": "115.385",
      "volume": "5310734"
    },
    {
      "date": "2023-09-05",
      "open": "114.91",
      "high": "117.06",
      "low": "114.91",
      "close": "116.55",
      "volume": "7294767"
    },
    {
      "date": "2023-09-06",
      "open": "116.00",
      "high": "116.7199",
      "low": "113.63",
      "close": "114.68",
      "volume": "7411905"
    },
    {
      "date": "2023-09-07",
      "open": "110.60",
      "high": "110.6962",
      "low": "106.07",
      "close": "106.40",
      "volume": "17947780"
    },
    {
      "date": "2023-09-08",
      "open": "106.17",
      "high": "107.0724",
      "low": "105.51",
      "close": "106.14",
      "volume": "9821189"
    },
    {
      "date": "2023-09-11",
      "open": "111.27",
      "high": "111.84",
      "low": "108.82",
      "close": "110.28",
      "volume": "18771680"
    },
    {
      "date": "2023-09-12",
      "open": "109.58",
      "high": "112.7352",
      "low": "109.51",
      "close": "111.23",
      "volume": "9250059"
    },
    {
      "date": "2023-09-13",
      "open": "111.58",
      "high": "113.60",
      "low": "111.53",
      "close": "112.64",
      "volume": "8131533"
    },
    {
      "date": "2023-09-14",
      "open": "113.77",
      "high": "114.74",
      "low": "113.0001",
      "close": "114.04",
      "volume": "7138093"
    },
    {
      "date": "2023-09-15",
      "open": "113.97",
      "high": "115.19",
      "low": "112.46",
      "close": "113.14",
      "volume": "12247400"
    },
    {
      "date": "2023-09-18",
      "open": "112.89",
      "high": "113.83",
      "low": "112.455",
      "close": "112.75",
      "volume": "5065120"
    },
    {
      "date": "2023-09-19",
      "open": "112.20",
      "high": "112.34",
      "low": "109.91",
      "close": "110.72",
      "volume": "5659652"
    },
    {
      "date": "2023-09-20",
      "open": "111.74",
      "high": "111.80",
      "low": "109.16",
      "close": "109.22",
      "volume": "7081719"
    },
    {
      "date": "2023-09-21",
      "open": "107.98",
      "high": "109.587",
      "low": "107.85",
      "close": "107.96",
      "volume": "7009711"
    },
    {
      "date": "2023-09-22",
      "open": "108.77",
      "high": "109.7781",
      "low": "107.361",
      "close": "107.68",
      "volume": "6966978"
    },
    {
      "date": "2023-09-25",
      "open": "106.84",
      "high": "110.48",
      "low": "106.7147",
      "close": "110.43",
      "volume": "6782528"
    },
    {
      "date": "2023-09-26",
      "open": "109.85",
      "high": "110.64",
      "low": "109.34",
      "close": "109.72",
      "volume": "6559845"
    },
    {
      "date": "2023-09-27",
      "open": "110.73",
      "high": "110.81",
      "low": "107.43",
      "close": "109.19",
      "volume": "7224955"
    },
    {
      "date": "2023-09-28",
      "open": "109.76",
      "high": "111.91",
      "low": "109.18",
      "close": "111.10",
      "volume": "4851339"
    },
    {
      "date": "2023-09-29",
      "open": "111.88",
      "high": "112.23",
      "low": "110.64",
      "close": "111.06",
      "volume": "4869282"
    },
    {
      "date": "2023-10-02",
      "open": "110.40",
      "high": "111.79",
      "low": "109.60",
      "close": "111.10",
      "volume": "5751530"
    },
    {
      "date": "2023-10-03",
      "open": "110.81",
      "high": "112.26",
      "low": "109.38",
      "close": "110.19",
      "volume": "7750656"
    },
    {
      "date": "2023-10-04",
      "open": "110.80",
      "high": "111.07",
      "low": "108.80",
      "close": "109.85",
      "volume": "7189401"
    },
    {
      "date": "2023-10-05",
      "open": "109.70",
      "high": "110.46",
      "low": "108.95",
      "close": "109.80",
      "volume": "5089675"
    },
    {
      "date": "2023-10-06",
      "open": "110.87",
      "high": "111.325",
      "low": "108.0464",
      "close": "110.88",
      "volume": "7930565"
    },
    {
      "date": "2023-10-09",
      "open": "110.32",
      "high": "111.98",
      "low": "109.48",
      "close": "111.80",
      "volume": "4714474"
    },
    {
      "date": "2023-10-10",
      "open": "111.50",
      "high": "112.99",
      "low": "110.4282",
      "close": "112.31",
      "volume": "6252970"
    },
    {
      "date": "2023-10-11",
      "open": "112.28",
      "high": "112.64",
      "low": "109.58",
      "close": "111.12",
      "volume": "6378562"
    },
    {
      "date": "2023-10-12",
      "open": "111.98",
      "high": "112.21",
      "low": "110.32",
      "close": "111.455",
      "volume": "5371724"
    },
    {
      "date": "2023-10-13",
      "open": "111.72",
      "high": "111.969",
      "low": "108.54",
      "close": "108.66",
      "volume": "6038859"
    },
    {
      "date": "2023-10-16",
      "open": "109.09",
      "high": "111.075",
      "low": "108.95",
      "close": "110.51",
      "volume": "6254745"
    },
    {
      "date": "2023-10-17",
      "open": "108.81",
      "high": "112.27",
      "low": "108.02",
      "close": "112.20",
      "volume": "7333985"
    },
    {
      "date": "2023-10-18",
      "open": "111.06",
      "high": "112.11",
      "low": "110.03",
      "close": "110.98",
      "volume": "7174509"
    },
    {
      "date": "2023-10-19",
      "open": "112.39",
      "high": "114.40",
      "low": "110.84",
      "close": "111.28",
      "volume": "10511470"
    },
    {
      "date": "2023-10-20",
      "open": "111.52",
      "high": "111.61",
      "low": "108.63",
      "close": "108.63",
      "volume": "7756477"
    },
    {
      "date": "2023-10-23",
      "open": "107.94",
      "high": "110.57",
      "low": "107.68",
      "close": "108.66",
      "volume": "6679224"
    },
    {
      "date": "2023-10-24",
      "open": "109.30",
      "high": "110.3302",
      "low": "108.435",
      "close": "109.39",
      "volume": "8578552"
    },
    {
      "date": "2023-10-25",
      "open": "108.81",
      "high": "109.29",
      "low": "104.425",
      "close": "104.78",
      "volume": "8571553"
    },
    {
      "date": "2023-10-26",
      "open": "104.75",
      "high": "106.47",
      "low": "104.333",
      "close": "105.62",
      "volume": "8705199"
    },
    {
      "date": "2023-10-27",
      "open": "106.90",
      "high": "107.89",
      "low": "105.835",
      "close": "106.46",
      "volume": "7291950"
    },
    {
      "date": "2023-10-30",
      "open": "106.71",
      "high": "109.33",
      "low": "106.18",
      "close": "107.83",
      "volume": "6634044"
    },
    {
      "date": "2023-10-31",
      "open": "108.30",
      "high": "109.205",
      "low": "106.69",
      "close": "108.99",
      "volume": "6485536"
    },
    {
      "date": "2023-11-01",
      "open": "109.17",
      "high": "111.19",
      "low": "108.70",
      "close": "110.89",
      "volume": "12809870"
    },
    {
      "date": "2023-11-02",
      "open": "117.97",
      "high": "119.08",
      "low": "114.45",
      "close": "117.36",
      "volume": "22106080"
    },
    {
      "date": "2023-11-03",
      "open": "117.95",
      "high": "120.10",
      "low": "117.36",
      "close": "119.52",
      "volume": "10670130"
    },
    {
      "date": "2023-11-06",
      "open": "120.00",
      "high": "120.56",
      "low": "118.38",
      "close": "119.93",
      "volume": "7756358"
    },
    {
      "date": "2023-11-07",
      "open": "119.85",
      "high": "121.08",
      "low": "119.17",
      "close": "120.72",
      "volume": "7898388"
    },
    {
      "date": "2023-11-08",
      "open": "121.40",
      "high": "122.06",
      "low": "119.15",
      "close": "120.06",
      "volume": "7681868"
    },
    {
      "date": "2023-11-09",
      "open": "121.12",
      "high": "122.43",
      "low": "119.85",
      "close": "120.10",
      "volume": "9002674"
    },
    {
      "date": "2023-11-10",
      "open": "121.90",
      "high": "124.81",
      "low": "120.965",
      "close": "124.21",
      "volume": "12194410"
    },
    {
      "date": "2023-11-13",
      "open": "124.00",
      "high": "124.55",
      "low": "122.63",
      "close": "123.85",
      "volume": "7959191"
    },
    {
      "date": "2023-11-14",
      "open": "127.34",
      "high": "128.22",
      "low": "126.08",
      "close": "127.36",
      "volume": "11255360"
    },
    {
      "date": "2023-11-15",
      "open": "127.92",
      "high": "129.73",
      "low": "127.56",
      "close": "128.92",
      "volume": "7789083"
    },
    {
      "date": "2023-11-16",
      "open": "129.09",
      "high": "130.37",
      "low": "128.31",
      "close": "128.70",
      "volume": "11655680"
    },
    {
      "date": "2023-11-17",
      "open": "129.30",
      "high": "129.79",
      "low": "128.42",
      "close": "129.47",
      "volume": "6544058"
    },
    {
      "date": "2023-11-20",
      "open": "129.44",
      "high": "130.1199",
      "low": "129.02",
      "close": "129.51",
      "volume": "7150860"
    },
    {
      "date": "2023-11-21",
      "open": "126.89",
      "high": "127.47",
      "low": "125.75",
      "close": "127.02",
      "volume": "14641820"
    },
    {
      "date": "2023-11-22",
      "open": "127.89",
      "high": "129.5103",
      "low": "127.16",
      "close": "127.50",
      "volume": "6649051"
    },
    {
      "date": "2023-11-24",
      "open": "128.23",
      "high": "128.23",
      "low": "127.56",
      "close": "127.75",
      "volume": "3708239"
    },
    {
      "date": "2023-11-27",
      "open": "127.27",
      "high": "129.02",
      "low": "126.79",
      "close": "128.20",
      "volume": "8586440"
    },
    {
      "date": "2023-11-28",
      "open": "127.20",
      "high": "127.305",
      "low": "125.67",
      "close": "126.59",
      "volume": "8817854"
    },
    {
      "date": "2023-11-29",
      "open": "129.24",
      "high": "130.60",
      "low": "127.62",
      "close": "127.91",
      "volume": "10608320"
    },
    {
      "date": "2023-11-30",
      "open": "129.27",
      "high": "129.40",
      "low": "127.485",
      "close": "129.05",
      "volume": "11731770"
    },
    {
      "date": "2023-12-01",
      "open": "129.06",
      "high": "130.27",
      "low": "128.51",
      "close": "129.67",
      "volume": "8866491"
    },
    {
      "date": "2023-12-04",
      "open": "129.33",
      "high": "130.05",
      "low": "128.03",
      "close": "129.95",
      "volume": "7485048"
    },
    {
      "date": "2023-12-05",
      "open": "129.09",
      "high": "130.85",
      "low": "128.95",
      "close": "130.75",
      "volume": "6231640"
    },
    {
      "date": "2023-12-06",
      "open": "131.98",
      "high": "132.14",
      "low": "129.66",
      "close": "129.96",
      "volume": "6912423"
    },
    {
      "date": "2023-12-07",
      "open": "131.33",
      "high": "133.33",
      "low": "130.39",
      "close": "132.94",
      "volume": "7815707"
    },
    {
      "date": "2023-12-08",
      "open": "131.22",
      "high": "133.97",
      "low": "131.18",
      "close": "132.97",
      "volume": "7678624"
    },
    {
      "date": "2023-12-11",
      "open": "134.51",
      "high": "136.5999",
      "low": "134.07",
      "close": "136.10",
      "volume": "11010730"
    },
    {
      "date": "2023-12-12",
      "open": "135.98",
      "high": "137.23",
      "low": "135.50",
      "close": "136.68",
      "volume": "7380380"
    },
    {
      "date": "2023-12-13",
      "open": "136.38",
      "high": "138.99",
      "low": "136.08",
      "close": "138.80",
      "volume": "7507650"
    },
    {
      "date": "2023-12-14",
      "open": "139.60",
      "high": "142.765",
      "low": "139.60",
      "close": "141.50",
      "volume": "11468870"
    },
    {
      "date": "2023-12-15",
      "open": "142.05",
      "high": "143.49",
      "low": "141.38",
      "close": "143.13",
      "volume": "25053480"
    },
    {
      "date": "2023-12-18",
      "open": "142.51",
      "high": "143.12",
      "low": "141.29",
      "close": "141.65",
      "volume": "7832098"
    },
    {
      "date": "2023-12-19",
      "open": "142.03",
      "high": "143.4299",
      "low": "141.44",
      "close": "143.23",
      "volume": "5658404"
    },
    {
      "date": "2023-12-20",
      "open": "141.97",
      "high": "142.98",
      "low": "140.36",
      "close": "140.44",
      "volume": "7264821"
    },
    {
      "date": "2023-12-21",
      "open": "141.80",
      "high": "142.69",
      "low": "140.985",
      "close": "142.44",
      "volume": "8361560"
    },
    {
      "date": "2023-12-22",
      "open": "143.25",
      "high": "144.40",
      "low": "142.75",
      "close": "143.49",
      "volume": "4659213"
    },
    {
      "date": "2023-12-26",
      "open": "144.17",
      "high": "146.05",
      "low": "143.96",
      "close": "145.46",
      "volume": "4381167"
    },
    {
      "date": "2023-12-27",
      "open": "145.85",
      "high": "146.22",
      "low": "145.04",
      "close": "145.72",
      "volume": "4470261"
    },
    {
      "date": "2023-12-28",
      "open": "146.18",
      "high": "146.89",
      "low": "145.73",
      "close": "145.86",
      "volume": "4928829"
    },
    {
      "date": "2023-12-29",
      "open": "145.41",
      "high": "145.62",
      "low": "143.79",
      "close": "144.63",
      "volume": "4839267"
    },
    {
      "date": "2024-01-02",
      "open": "142.19",
      "high": "142.195",
      "low": "138.781",
      "close": "140.23",
      "volume": "8495776"
    },
    {
      "date": "2024-01-03",
      "open": "138.89",
      "high": "138.89",
      "low": "136.99",
      "close": "137.60",
      "volume": "8133289"
    },
    {
      "date": "2024-01-04",
      "open": "135.44",
      "high": "137.3301",
      "low": "134.9409",
      "close": "136.17",
      "volume": "6770279"
    },
    {
      "date": "2024-01-05",
      "open": "136.16",
      "high": "138.07",
      "low": "135.85",
      "close": "136.73",
      "volume": "6827264"
    },
    {
      "date": "2024-01-08",
      "open": "136.99",
      "high": "139.15",
      "low": "136.64",
      "close": "139.03",
      "volume": "7729379"
    },
    {
      "date": "2024-01-09",
      "open": "137.54",
      "high": "140.9476",
      "low": "137.1373",
      "close": "139.89",
      "volume": "5856890"
    },
    {
      "date": "2024-01-10",
      "open": "139.89",
      "high": "140.03",
      "low": "137.79",
      "close": "139.31",
      "volume": "5652493"
    },
    {
      "date": "2024-01-11",
      "open": "139.00",
      "high": "139.95",
      "low": "136.03",
      "close": "139.03",
      "volume": "7374872"
    },
    {
      "date": "2024-01-12",
      "open": "142.12",
      "high": "142.66",
      "low": "139.16",
      "close": "140.20",
      "volume": "6546589"
    },
    {
      "date": "2024-01-16",
      "open": "140.00",
      "high": "141.23",
      "low": "137.98",
      "close": "141.12",
      "volume": "7483018"
    },
    {
      "date": "2024-01-17",
      "open": "139.62",
      "high": "139.63",
      "low": "137.35",
      "close": "139.32",
      "volume": "6584710"
    },
    {
      "date": "2024-01-18",
      "open": "143.148",
      "high": "145.65",
      "low": "142.33",
      "close": "145.29",
      "volume": "12892980"
    },
    {
      "date": "2024-01-19",
      "open": "147.265",
      "high": "152.77",
      "low": "146.74",
      "close": "151.96",
      "volume": "16193890"
    },
    {
      "date": "2024-01-22",
      "open": "152.75",
      "high": "154.575",
      "low": "151.87",
      "close": "152.87",
      "volume": "10456110"
    },
    {
      "date": "2024-01-23",
      "open": "152.87",
      "high": "153.74",
      "low": "151.41",
      "close": "153.50",
      "volume": "6232270"
    },
    {
      "date": "2024-01-24",
      "open": "154.79",
      "high": "156.32",
      "low": "153.90",
      "close": "154.37",
      "volume": "8331852"
    },
    {
      "date": "2024-01-25",
      "open": "157.60",
      "high": "157.98",
      "low": "153.67",
      "close": "154.47",
      "volume": "7740870"
    },
    {
      "date": "2024-01-26",
      "open": "152.21",
      "high": "152.98",
      "low": "150.38",
      "close": "150.72",
      "volume": "7744740"
    },
    {
      "date": "2024-01-29",
      "open": "150.40",
      "high": "151.235",
      "low": "148.42",
      "close": "149.64",
      "volume": "10770720"
    },
    {
      "date": "2024-01-30",
      "open": "148.00",
      "high": "148.80",
      "low": "145.57",
      "close": "145.98",
      "volume": "9132768"
    },
    {
      "date": "2024-01-31",
      "open": "145.34",
      "high": "150.16",
      "low": "144.335",
      "close": "148.51",
      "volume": "21184190"
    },
    {
      "date": "2024-02-01",
      "open": "140.87",
      "high": "143.91",
      "low": "140.09",
      "close": "141.11",
      "volume": "22810610"
    },
    {
      "date": "2024-02-02",
      "open": "140.65",
      "high": "142.14",
      "low": "139.26",
      "close": "141.69",
      "volume": "10442670"
    },
    {
      "date": "2024-02-05",
      "open": "141.86",
      "high": "144.65",
      "low": "141.21",
      "close": "144.03",
      "volume": "8032550"
    },
    {
      "date": "2024-02-06",
      "open": "144.50",
      "high": "144.81",
      "low": "142.4299",
      "close": "144.10",
      "volume": "7286261"
    },
    {
      "date": "2024-02-07",
      "open": "145.16",
      "high": "145.95",
      "low": "143.63",
      "close": "145.89",
      "volume": "7361904"
    },
    {
      "date": "2024-02-08",
      "open": "146.85",
      "high": "148.61",
      "low": "146.285",
      "close": "148.18",
      "volume": "9448662"
    },
    {
      "date": "2024-02-09",
      "open": "149.00",
      "high": "153.40",
      "low": "148.35",
      "close": "151.00",
      "volume": "11981500"
    },
    {
      "date": "2024-02-12",
      "open": "150.38",
      "high": "154.76",
      "low": "150.25",
      "close": "153.10",
      "volume": "11806350"
    },
    {
      "date": "2024-02-13",
      "open": "150.00",
      "high": "151.25",
      "low": "148.41",
      "close": "150.04",
      "volume": "8976265"
    },
    {
      "date": "2024-02-14",
      "open": "151.31",
      "high": "154.3925",
      "low": "151.05",
      "close": "153.94",
      "volume": "8715118"
    },
    {
      "date": "2024-02-15",
      "open": "155.00",
      "high": "157.17",
      "low": "154.485",
      "close": "155.98",
      "volume": "9372391"
    },
    {
      "date": "2024-02-16",
      "open": "157.47",
      "high": "157.76",
      "low": "152.6001",
      "close": "152.69",
      "volume": "8429094"
    },
    {
      "date": "2024-02-20",
      "open": "151.89",
      "high": "152.90",
      "low": "149.87",
      "close": "151.96",
      "volume": "8745482"
    },
    {
      "date": "2024-02-21",
      "open": "149.83",
      "high": "152.05",
      "low": "148.90",
      "close": "152.01",
      "volume": "9769463"
    },
    {
      "date": "2024-02-22",
      "open": "154.77",
      "high": "155.51",
      "low": "152.315",
      "close": "154.75",
      "volume": "11407450"
    },
    {
      "date": "2024-02-23",
      "open": "155.695",
      "high": "156.91",
      "low": "154.3271",
      "close": "154.91",
      "volume": "5953301"
    },
    {
      "date": "2024-02-26",
      "open": "156.00",
      "high": "157.48",
      "low": "155.79",
      "close": "157.03",
      "volume": "6307616"
    },
    {
      "date": "2024-02-27",
      "open": "157.75",
      "high": "159.20",
      "low": "157.49",
      "close": "158.30",
      "volume": "6021410"
    },
    {
      "date": "2024-02-28",
      "open": "156.00",
      "high": "156.5397",
      "low": "154.96",
      "close": "155.85",
      "volume": "5210958"
    },
    {
      "date": "2024-02-29",
      "open": "156.87",
      "high": "158.20",
      "low": "156.18",
      "close": "157.79",
      "volume": "8321448"
    },
    {
      "date": "2024-03-01",
      "open": "159.39",
      "high": "164.00",
      "low": "158.07",
      "close": "163.09",
      "volume": "10405720"
    },
    {
      "date": "2024-03-04",
      "open": "165.12",
      "high": "167.83",
      "low": "164.72",
      "close": "166.56",
      "volume": "11865140"
    },
    {
      "date": "2024-03-05",
      "open": "164.73",
      "high": "165.59",
      "low": "160.23",
      "close": "161.45",
      "volume": "9608823"
    },
    {
      "date": "2024-03-06",
      "open": "164.82",
      "high": "169.25",
      "low": "164.33",
      "close": "167.89",
      "volume": "12230450"
    },
    {
      "date": "2024-03-07",
      "open": "169.60",
      "high": "177.59",
      "low": "169.43",
      "close": "175.72",
      "volume": "14495140"
    },
    {
      "date": "2024-03-08",
      "open": "174.82",
      "high": "175.47",
      "low": "170.54",
      "close": "170.57",
      "volume": "11317960"
    },
    {
      "date": "2024-03-11",
      "open": "169.00",
      "high": "171.98",
      "low": "168.1201",
      "close": "171.12",
      "volume": "7256262"
    },
    {
      "date": "2024-03-12",
      "open": "172.91",
      "high": "173.90",
      "low": "170.58",
      "close": "173.08",
      "volume": "7642226"
    },
    {
      "date": "2024-03-13",
      "open": "171.22",
      "high": "171.50",
      "low": "168.60",
      "close": "169.25",
      "volume": "8730467"
    },
    {
      "date": "2024-03-14",
      "open": "169.60",
      "high": "169.95",
      "low": "166.71",
      "close": "168.45",
      "volume": "8150986"
    },
    {
      "date": "2024-03-15",
      "open": "167.10",
      "high": "168.77",
      "low": "165.85",
      "close": "167.20",
      "volume": "16414620"
    },
    {
      "date": "2024-03-18",
      "open": "170.91",
      "high": "171.46",
      "low": "166.35",
      "close": "166.92",
      "volume": "6653663"
    },
    {
      "date": "2024-03-19",
      "open": "166.09",
      "high": "166.46",
      "low": "163.63",
      "close": "164.10",
      "volume": "7404369"
    },
    {
      "date": "2024-03-20",
      "open": "164.10",
      "high": "168.1725",
      "low": "163.83",
      "close": "167.67",
      "volume": "5995811"
    },
    {
      "date": "2024-03-21",
      "open": "170.74",
      "high": "172.915",
      "low": "169.6301",
      "close": "170.85",
      "volume": "8497474"
    },
    {
      "date": "2024-03-22",
      "open": "169.55",
      "high": "171.90",
      "low": "169.30",
      "close": "170.10",
      "volume": "5645466"
    },
    {
      "date": "2024-03-25",
      "open": "167.88",
      "high": "168.77",
      "low": "166.97",
      "close": "167.52",
      "volume": "5682477"
    },
    {
      "date": "2024-03-26",
      "open": "168.05",
      "high": "169.42",
      "low": "167.00",
      "close": "167.07",
      "volume": "5289949"
    },
    {
      "date": "2024-03-27",
      "open": "169.45",
      "high": "169.48",
      "low": "166.97",
      "close": "169.13",
      "volume": "6309666"
    },
    {
      "date": "2024-03-28",
      "open": "169.10",
      "high": "169.89",
      "low": "167.98",
      "close": "169.30",
      "volume": "5323975"
    },
    {
      "date": "2024-04-01",
      "open": "168.27",
      "high": "172.80",
      "low": "168.21",
      "close": "171.72",
      "volume": "6679060"
    },
    {
      "date": "2024-04-02",
      "open": "170.47",
      "high": "171.40",
      "low": "169.28",
      "close": "171.04",
      "volume": "7436314"
    },
    {
      "date": "2024-04-03",
      "open": "170.00",
      "high": "173.96",
      "low": "169.33",
      "close": "173.91",
      "volume": "6943155"
    },
    {
      "date": "2024-04-04",
      "open": "175.00",
      "high": "175.95",
      "low": "169.41",
      "close": "169.76",
      "volume": "9031189"
    },
    {
      "date": "2024-04-05",
      "open": "170.18",
      "high": "172.24",
      "low": "169.71",
      "close": "171.53",
      "volume": "5863321"
    },
    {
      "date": "2024-04-08",
      "open": "172.93",
      "high": "174.39",
      "low": "172.355",
      "close": "173.62",
      "volume": "4812025"
    },
    {
      "date": "2024-04-09",
      "open": "175.27",
      "high": "175.99",
      "low": "173.37",
      "close": "175.57",
      "volume": "5030472"
    },
    {
      "date": "2024-04-10",
      "open": "172.42",
      "high": "173.71",
      "low": "170.07",
      "close": "170.86",
      "volume": "6177357"
    },
    {
      "date": "2024-04-11",
      "open": "171.67",
      "high": "175.625",
      "low": "170.50",
      "close": "175.13",
      "volume": "6262569"
    },
    {
      "date": "2024-04-12",
      "open": "172.28",
      "high": "173.39",
      "low": "170.96",
      "close": "171.29",
      "volume": "8216680"
    },
    {
      "date": "2024-04-15",
      "open": "174.27",
      "high": "174.38",
      "low": "168.5804",
      "close": "169.84",
      "volume": "6570567"
    },
    {
      "date": "2024-04-16",
      "open": "169.50",
      "high": "169.57",
      "low": "167.45",
      "close": "168.58",
      "volume": "6390091"
    },
    {
      "date": "2024-04-17",
      "open": "169.22",
      "high": "170.1898",
      "low": "163.7704",
      "close": "164.32",
      "volume": "8081978"
    },
    {
      "date": "2024-04-18",
      "open": "162.36",
      "high": "164.10",
      "low": "159.86",
      "close": "161.44",
      "volume": "9209372"
    },
    {
      "date": "2024-04-19",
      "open": "161.29",
      "high": "161.39",
      "low": "156.34",
      "close": "157.63",
      "volume": "10292180"
    },
    {
      "date": "2024-04-22",
      "open": "158.04",
      "high": "161.64",
      "low": "157.16",
      "close": "160.18",
      "volume": "7848681"
    },
    {
      "date": "2024-04-23",
      "open": "160.96",
      "high": "162.255",
      "low": "159.68",
      "close": "161.35",
      "volume": "6616694"
    },
    {
      "date": "2024-04-24",
      "open": "163.87",
      "high": "165.93",
      "low": "162.00",
      "close": "163.63",
      "volume": "6130515"
    },
    {
      "date": "2024-04-25",
      "open": "164.08",
      "high": "164.625",
      "low": "161.73",
      "close": "163.30",
      "volume": "6230692"
    },
    {
      "date": "2024-04-26",
      "open": "162.90",
      "high": "166.52",
      "low": "162.51",
      "close": "165.66",
      "volume": "7141339"
    },
    {
      "date": "2024-04-29",
      "open": "165.20",
      "high": "169.27",
      "low": "165.20",
      "close": "169.20",
      "volume": "6623860"
    },
    {
      "date": "2024-04-30",
      "open": "169.23",
      "high": "169.24",
      "low": "165.81",
      "close": "165.85",
      "volume": "6914197"
    },
    {
      "date": "2024-05-01",
      "open": "164.51",
      "high": "169.64",
      "low": "163.79",
      "close": "164.11",
      "volume": "13113580"
    },
    {
      "date": "2024-05-02",
      "open": "175.47",
      "high": "181.69",
      "low": "175.29",
      "close": "180.10",
      "volume": "25894850"
    },
    {
      "date": "2024-05-03",
      "open": "182.24",
      "high": "183.19",
      "low": "177.80",
      "close": "179.64",
      "volume": "10043910"
    },
    {
      "date": "2024-05-06",
      "open": "181.91",
      "high": "182.40",
      "low": "180.40",
      "close": "181.85",
      "volume": "6980071"
    },
    {
      "date": "2024-05-07",
      "open": "182.45",
      "high": "184.31",
      "low": "179.22",
      "close": "180.15",
      "volume": "8011055"
    },
    {
      "date": "2024-05-08",
      "open": "176.73",
      "high": "180.79",
      "low": "176.6151",
      "close": "180.55",
      "volume": "6242590"
    },
    {
      "date": "2024-05-09",
      "open": "181.00",
      "high": "181.7099",
      "low": "179.44",
      "close": "180.54",
      "volume": "5513454"
    },
    {
      "date": "2024-05-10",
      "open": "182.00",
      "high": "183.545",
      "low": "181.238",
      "close": "182.08",
      "volume": "4702542"
    },
    {
      "date": "2024-05-13",
      "open": "183.18",
      "high": "184.725",
      "low": "182.90",
      "close": "184.21",
      "volume": "6384837"
    },
    {
      "date": "2024-05-14",
      "open": "184.51",
      "high": "189.29",
      "low": "184.49",
      "close": "188.97",
      "volume": "7713362"
    },
    {
      "date": "2024-05-15",
      "open": "190.01",
      "high": "196.08",
      "low": "190.00",
      "close": "194.61",
      "volume": "11349080"
    },
    {
      "date": "2024-05-16",
      "open": "195.00",
      "high": "195.63",
      "low": "192.78",
      "close": "193.27",
      "volume": "8173415"
    },
    {
      "date": "2024-05-17",
      "open": "192.90",
      "high": "195.44",
      "low": "191.87",
      "close": "193.86",
      "volume": "5799714"
    },
    {
      "date": "2024-05-20",
      "open": "194.00",
      "high": "199.99",
      "low": "193.28",
      "close": "197.76",
      "volume": "8879734"
    },
    {
      "date": "2024-05-21",
      "open": "196.012",
      "high": "201.98",
      "low": "195.76",
      "close": "200.85",
      "volume": "11498780"
    },
    {
      "date": "2024-05-22",
      "open": "202.93",
      "high": "204.84",
      "low": "201.70",
      "close": "202.93",
      "volume": "11170070"
    },
    {
      "date": "2024-05-23",
      "open": "205.88",
      "high": "207.95",
      "low": "199.42",
      "close": "201.76",
      "volume": "14475090"
    },
    {
      "date": "2024-05-24",
      "open": "203.89",
      "high": "211.30",
      "low": "203.56",
      "close": "210.36",
      "volume": "13809900"
    },
    {
      "date": "2024-05-28",
      "open": "217.225",
      "high": "217.43",
      "low": "211.30",
      "close": "213.08",
      "volume": "12485380"
    },
    {
      "date": "2024-05-29",
      "open": "208.65",
      "high": "210.66",
      "low": "206.70",
      "close": "208.26",
      "volume": "12552520"
    },
    {
      "date": "2024-05-30",
      "open": "208.00",
      "high": "209.37",
      "low": "203.8221",
      "close": "204.80",
      "volume": "12263870"
    },
    {
      "date": "2024-05-31",
      "open": "208.00",
      "high": "209.05",
      "low": "198.71",
      "close": "204.05",
      "volume": "15064860"
    },
    {
      "date": "2024-06-03",
      "open": "209.56",
      "high": "210.98",
      "low": "202.41",
      "close": "205.91",
      "volume": "12419480"
    },
    {
      "date": "2024-06-04",
      "open": "205.91",
      "high": "206.23",
      "low": "201.66",
      "close": "204.37",
      "volume": "6629105"
    },
    {
      "date": "2024-06-05",
      "open": "206.93",
      "high": "212.50",
      "low": "205.365",
      "close": "211.90",
      "volume": "11626290"
    },
    {
      "date": "2024-06-06",
      "open": "211.90",
      "high": "212.24",
      "low": "208.79",
      "close": "209.44",
      "volume": "7597184"
    },
    {
      "date": "2024-06-07",
      "open": "209.73",
      "high": "209.80",
      "low": "204.89",
      "close": "206.62",
      "volume": "5714393"
    },
    {
      "date": "2024-06-10",
      "open": "205.285",
      "high": "210.5819",
      "low": "204.56",
      "close": "209.35",
      "volume": "6470472"
    },
    {
      "date": "2024-06-11",
      "open": "207.15",
      "high": "209.45",
      "low": "204.78",
      "close": "208.52",
      "volume": "8197458"
    },
    {
      "date": "2024-06-12",
      "open": "212.50",
      "high": "215.62",
      "low": "210.88",
      "close": "215.39",
      "volume": "9502803"
    },
    {
      "date": "2024-06-13",
      "open": "216.36",
      "high": "218.36",
      "low": "213.01",
      "close": "217.81",
      "volume": "10102780"
    },
    {
      "date": "2024-06-14",
      "open": "217.64",
      "high": "218.05",
      "low": "213.65",
      "close": "215.33",
      "volume": "6438225"
    },
    {
      "date": "2024-06-17",
      "open": "217.09",
      "high": "222.67",
      "low": "213.40",
      "close": "222.22",
      "volume": "12109080"
    },
    {
      "date": "2024-06-18",
      "open": "226.82",
      "high": "230.63",
      "low": "226.00",
      "close": "227.09",
      "volume": "22037470"
    },
    {
      "date": "2024-06-20",
      "open": "224.20",
      "high": "225.90",
      "low": "212.84",
      "close": "215.47",
      "volume": "18701200"
    },
    {
      "date": "2024-06-21",
      "open": "211.76",
      "high": "215.47",
      "low": "209.41",
      "close": "212.53",
      "volume": "22741320"
    },
    {
      "date": "2024-06-24",
      "open": "206.91",
      "high": "207.03",
      "low": "200.24",
      "close": "200.84",
      "volume": "16087750"
    },
    {
      "date": "2024-06-25",
      "open": "203.14",
      "high": "203.15",
      "low": "199.17",
      "close": "202.17",
      "volume": "12053660"
    },
    {
      "date": "2024-06-26",
      "open": "200.31",
      "high": "201.15",
      "low": "195.70",
      "close": "197.33",
      "volume": "10023790"
    },
    {
      "date": "2024-06-27",
      "open": "196.87",
      "high": "198.57",
      "low": "193.84",
      "close": "195.15",
      "volume": "11936570"
    },
    {
      "date": "2024-06-28",
      "open": "196.00",
      "high": "203.94",
      "low": "195.61",
      "close": "199.18",
      "volume": "15547480"
    },
    {
      "date": "2024-07-01",
      "open": "199.47",
      "high": "200.6682",
      "low": "196.08",
      "close": "200.03",
      "volume": "6800566"
    },
    {
      "date": "2024-07-02",
      "open": "198.25",
      "high": "200.48",
      "low": "197.09",
      "close": "200.16",
      "volume": "5632945"
    },
    {
      "date": "2024-07-03",
      "open": "202.68",
      "high": "204.86",
      "low": "200.44",
      "close": "203.81",
      "volume": "4996211"
    },
    {
      "date": "2024-07-05",
      "open": "205.85",
      "high": "206.75",
      "low": "203.98",
      "close": "205.75",
      "volume": "6375172"
    },
    {
      "date": "2024-07-08",
      "open": "207.24",
      "high": "210.435",
      "low": "206.1517",
      "close": "207.89",
      "volume": "6920442"
    },
    {
      "date": "2024-07-09",
      "open": "206.48",
      "high": "208.55",
      "low": "204.66",
      "close": "207.12",
      "volume": "5276289"
    },
    {
      "date": "2024-07-10",
      "open": "208.74",
      "high": "209.24",
      "low": "206.5567",
      "close": "208.80",
      "volume": "5159400"
    },
    {
      "date": "2024-07-11",
      "open": "210.02",
      "high": "210.13",
      "low": "199.77",
      "close": "199.85",
      "volume": "8602248"
    },
    {
      "date": "2024-07-12",
      "open": "201.66",
      "high": "206.08",
      "low": "200.25",
      "close": "202.43",
      "volume": "7217219"
    },
    {
      "date": "2024-07-15",
      "open": "203.00",
      "high": "209.24",
      "low": "202.785",
      "close": "208.18",
      "volume": "7463726"
    },
    {
      "date": "2024-07-16",
      "open": "210.00",
      "high": "211.09",
      "low": "206.6201",
      "close": "209.64",
      "volume": "5998488"
    },
    {
      "date": "2024-07-17",
      "open": "199.73",
      "high": "200.00",
      "low": "190.56",
      "close": "191.60",
      "volume": "16156210"
    },
    {
      "date": "2024-07-18",
      "open": "193.78",
      "high": "193.90",
      "low": "186.95",
      "close": "191.46",
      "volume": "9960596"
    },
    {
      "date": "2024-07-19",
      "open": "191.69",
      "high": "193.0888",
      "low": "185.76",
      "close": "186.21",
      "volume": "9195710"
    },
    {
      "date": "2024-07-22",
      "open": "191.00",
      "high": "195.50",
      "low": "189.05",
      "close": "194.97",
      "volume": "7590017"
    },
    {
      "date": "2024-07-23",
      "open": "194.20",
      "high": "196.24",
      "low": "192.15",
      "close": "193.35",
      "volume": "5796721"
    },
    {
      "date": "2024-07-24",
      "open": "189.335",
      "high": "189.61",
      "low": "180.69",
      "close": "181.07",
      "volume": "13295250"
    },
    {
      "date": "2024-07-25",
      "open": "179.62",
      "high": "180.235",
      "low": "173.27",
      "close": "175.39",
      "volume": "12700060"
    },
    {
      "date": "2024-07-26",
      "open": "179.01",
      "high": "181.30",
      "low": "177.57",
      "close": "180.05",
      "volume": "6567842"
    },
    {
      "date": "2024-07-29",
      "open": "181.50",
      "high": "182.64",
      "low": "177.85",
      "close": "178.64",
      "volume": "6051554"
    },
    {
      "date": "2024-07-30",
      "open": "179.34",
      "high": "179.40",
      "low": "166.7721",
      "close": "166.94",
      "volume": "15338920"
    },
    {
      "date": "2024-07-31",
      "open": "175.58",
      "high": "181.08",
      "low": "173.41",
      "close": "180.95",
      "volume": "19222190"
    },
    {
      "date": "2024-08-01",
      "open": "171.76",
      "high": "176.97",
      "low": "161.33",
      "close": "164.00",
      "volume": "24795020"
    },
    {
      "date": "2024-08-02",
      "open": "160.52",
      "high": "164.26",
      "low": "157.53",
      "close": "159.31",
      "volume": "16618860"
    },
    {
      "date": "2024-08-05",
      "open": "153.27",
      "high": "162.82",
      "low": "151.3901",
      "close": "157.95",
      "volume": "12733910"
    },
    {
      "date": "2024-08-06",
      "open": "158.42",
      "high": "163.63",
      "low": "156.50",
      "close": "158.72",
      "volume": "9301031"
    },
    {
      "date": "2024-08-07",
      "open": "163.58",
      "high": "164.32",
      "low": "155.50",
      "close": "156.12",
      "volume": "9266867"
    },
    {
      "date": "2024-08-08",
      "open": "160.74",
      "high": "165.59",
      "low": "157.87",
      "close": "164.95",
      "volume": "9590873"
    },
    {
      "date": "2024-08-09",
      "open": "164.07",
      "high": "165.89",
      "low": "161.98",
      "close": "164.48",
      "volume": "4824606"
    },
    {
      "date": "2024-08-12",
      "open": "160.56",
      "high": "163.39",
      "low": "157.42",
      "close": "162.89",
      "volume": "8548033"
    },
    {
      "date": "2024-08-13",
      "open": "164.30",
      "high": "169.56",
      "low": "163.28",
      "close": "169.47",
      "volume": "11102080"
    },
    {
      "date": "2024-08-14",
      "open": "170.64",
      "high": "171.2587",
      "low": "164.7248",
      "close": "167.15",
      "volume": "7208248"
    },
    {
      "date": "2024-08-15",
      "open": "171.75",
      "high": "174.64",
      "low": "170.61",
      "close": "173.34",
      "volume": "10752140"
    },
    {
      "date": "2024-08-16",
      "open": "172.285",
      "high": "173.38",
      "low": "170.63",
      "close": "172.18",
      "volume": "5435739"
    },
    {
      "date": "2024-08-19",
      "open": "171.57",
      "high": "174.32",
      "low": "168.74",
      "close": "174.26",
      "volume": "6708083"
    },
    {
      "date": "2024-08-20",
      "open": "173.86",
      "high": "175.43",
      "low": "171.15",
      "close": "172.11",
      "volume": "6222388"
    },
    {
      "date": "2024-08-21",
      "open": "172.99",
      "high": "174.87",
      "low": "172.075",
      "close": "174.22",
      "volume": "6309503"
    },
    {
      "date": "2024-08-22",
      "open": "174.30",
      "high": "174.585",
      "low": "168.38",
      "close": "169.00",
      "volume": "6743476"
    },
    {
      "date": "2024-08-23",
      "open": "171.76",
      "high": "174.62",
      "low": "170.6301",
      "close": "173.50",
      "volume": "6823561"
    },
    {
      "date": "2024-08-26",
      "open": "171.97",
      "high": "172.38",
      "low": "168.53",
      "close": "169.49",
      "volume": "7437611"
    },
    {
      "date": "2024-08-27",
      "open": "169.17",
      "high": "174.44",
      "low": "168.265",
      "close": "173.93",
      "volume": "6498782"
    },
    {
      "date": "2024-08-28",
      "open": "174.38",
      "high": "175.72",
      "low": "169.63",
      "close": "171.85",
      "volume": "6534566"
    },
    {
      "date": "2024-08-29",
      "open": "173.42",
      "high": "176.3599",
      "low": "168.93",
      "close": "169.49",
      "volume": "12514150"
    },
    {
      "date": "2024-08-30",
      "open": "172.29",
      "high": "175.46",
      "low": "170.80",
      "close": "175.30",
      "volume": "11110810"
    },
    {
      "date": "2024-09-03",
      "open": "171.885",
      "high": "172.155",
      "low": "162.00",
      "close": "163.24",
      "volume": "11620270"
    },
    {
      "date": "2024-09-04",
      "open": "163.00",
      "high": "168.24",
      "low": "162.63",
      "close": "165.33",
      "volume": "6737013"
    },
    {
      "date": "2024-09-05",
      "open": "163.08",
      "high": "165.7994",
      "low": "161.85",
      "close": "163.70",
      "volume": "5599989"
    },
    {
      "date": "2024-09-06",
      "open": "162.74",
      "high": "163.19",
      "low": "157.13",
      "close": "158.19",
      "volume": "10703050"
    },
    {
      "date": "2024-09-09",
      "open": "161.09",
      "high": "162.37",
      "low": "158.57",
      "close": "160.77",
      "volume": "7494915"
    },
    {
      "date": "2024-09-10",
      "open": "160.00",
      "high": "162.06",
      "low": "157.68",
      "close": "161.68",
      "volume": "7918073"
    },
    {
      "date": "2024-09-11",
      "open": "162.36",
      "high": "166.90",
      "low": "159.2502",
      "close": "166.56",
      "volume": "8275440"
    },
    {
      "date": "2024-09-12",
      "open": "165.88",
      "high": "166.31",
      "low": "162.90",
      "close": "164.98",
      "volume": "6045562"
    },
    {
      "date": "2024-09-13",
      "open": "165.81",
      "high": "168.30",
      "low": "165.44",
      "close": "167.73",
      "volume": "4049902"
    },
    {
      "date": "2024-09-16",
      "open": "164.93",
      "high": "167.34",
      "low": "163.79",
      "close": "166.61",
      "volume": "6510034"
    },
    {
      "date": "2024-09-17",
      "open": "168.88",
      "high": "169.50",
      "low": "166.08",
      "close": "168.70",
      "volume": "5828016"
    },
    {
      "date": "2024-09-18",
      "open": "169.52",
      "high": "172.42",
      "low": "167.695",
      "close": "168.30",
      "volume": "5877581"
    },
    {
      "date": "2024-09-19",
      "open": "174.42",
      "high": "176.80",
      "low": "172.49",
      "close": "173.92",
      "volume": "10900030"
    },
    {
      "date": "2024-09-20",
      "open": "172.69",
      "high": "173.07",
      "low": "164.30",
      "close": "168.92",
      "volume": "27546390"
    },
    {
      "date": "2024-09-23",
      "open": "168.42",
      "high": "169.98",
      "low": "165.35",
      "close": "165.96",
      "volume": "9810047"
    },
    {
      "date": "2024-09-24",
      "open": "167.42",
      "high": "169.355",
      "low": "165.98",
      "close": "166.95",
      "volume": "9666799"
    },
    {
      "date": "2024-09-25",
      "open": "166.28",
      "high": "168.59",
      "low": "165.76",
      "close": "168.27",
      "volume": "5095502"
    },
    {
      "date": "2024-09-26",
      "open": "174.91",
      "high": "175.75",
      "low": "166.7801",
      "close": "172.66",
      "volume": "8474993"
    },
    {
      "date": "2024-09-27",
      "open": "173.00",
      "high": "173.45",
      "low": "169.83",
      "close": "170.13",
      "volume": "5880662"
    },
    {
      "date": "2024-09-30",
      "open": "171.37",
      "high": "172.23",
      "low": "167.75",
      "close": "170.05",
      "volume": "8103000"
    },
    {
      "date": "2024-10-01",
      "open": "169.80",
      "high": "170.29",
      "low": "164.08",
      "close": "165.78",
      "volume": "8277568"
    },
    {
      "date": "2024-10-02",
      "open": "166.15",
      "high": "169.75",
      "low": "165.15",
      "close": "168.32",
      "volume": "4484587"
    },
    {
      "date": "2024-10-03",
      "open": "165.95",
      "high": "169.53",
      "low": "165.66",
      "close": "168.92",
      "volume": "6260212"
    },
    {
      "date": "2024-10-04",
      "open": "172.55",
      "high": "172.80",
      "low": "166.48",
      "close": "168.90",
      "volume": "6588668"
    },
    {
      "date": "2024-10-07",
      "open": "167.635",
      "high": "168.7199",
      "low": "165.735",
      "close": "166.94",
      "volume": "4359327"
    },
    {
      "date": "2024-10-08",
      "open": "164.86",
      "high": "167.7209",
      "low": "163.66",
      "close": "166.34",
      "volume": "7843548"
    },
    {
      "date": "2024-10-09",
      "open": "165.95",
      "high": "170.30",
      "low": "164.665",
      "close": "170.22",
      "volume": "5486488"
    },
    {
      "date": "2024-10-10",
      "open": "167.23",
      "high": "168.75",
      "low": "165.33",
      "close": "168.52",
      "volume": "5048030"
    },
    {
      "date": "2024-10-11",
      "open": "168.00",
      "high": "170.43",
      "low": "166.87",
      "close": "169.98",
      "volume": "3801395"
    },
    {
      "date": "2024-10-14",
      "open": "171.34",
      "high": "178.87",
      "low": "170.90",
      "close": "178.04",
      "volume": "9933613"
    },
    {
      "date": "2024-10-15",
      "open": "177.22",
      "high": "179.825",
      "low": "172.75",
      "close": "174.09",
      "volume": "12910400"
    },
    {
      "date": "2024-10-16",
      "open": "174.62",
      "high": "174.67",
      "low": "170.2201",
      "close": "171.48",
      "volume": "6495701"
    },
    {
      "date": "2024-10-17",
      "open": "175.615",
      "high": "175.615",
      "low": "171.02",
      "close": "171.10",
      "volume": "6093179"
    },
    {
      "date": "2024-10-18",
      "open": "172.11",
      "high": "172.58",
      "low": "169.42",
      "close": "170.92",
      "volume": "6432721"
    },
    {
      "date": "2024-10-21",
      "open": "169.635",
      "high": "170.17",
      "low": "166.0685",
      "close": "169.01",
      "volume": "7297738"
    },
    {
      "date": "2024-10-22",
      "open": "169.01",
      "high": "173.48",
      "low": "168.23",
      "close": "173.18",
      "volume": "7313047"
    },
    {
      "date": "2024-10-23",
      "open": "169.34",
      "high": "172.64",
      "low": "164.30",
      "close": "166.60",
      "volume": "9788217"
    },
    {
      "date": "2024-10-24",
      "open": "166.61",
      "high": "168.94",
      "low": "165.53",
      "close": "168.10",
      "volume": "4933426"
    },
    {
      "date": "2024-10-25",
      "open": "170.275",
      "high": "173.18",
      "low": "169.8062",
      "close": "170.27",
      "volume": "5496607"
    },
    {
      "date": "2024-10-28",
      "open": "169.42",
      "high": "173.15",
      "low": "169.37",
      "close": "172.22",
      "volume": "5024581"
    },
    {
      "date": "2024-10-29",
      "open": "172.195",
      "high": "176.57",
      "low": "171.26",
      "close": "176.00",
      "volume": "6427746"
    },
    {
      "date": "2024-10-30",
      "open": "169.92",
      "high": "171.735",
      "low": "167.53",
      "close": "167.62",
      "volume": "8819735"
    },
    {
      "date": "2024-10-31",
      "open": "167.62",
      "high": "167.78",
      "low": "162.08",
      "close": "162.77",
      "volume": "10261240"
    },
    {
      "date": "2024-11-01",
      "open": "163.08",
      "high": "166.0847",
      "low": "162.77",
      "close": "165.27",
      "volume": "6498125"
    },
    {
      "date": "2024-11-04",
      "open": "165.06",
      "high": "167.50",
      "low": "163.635",
      "close": "165.18",
      "volume": "4949802"
    },
    {
      "date": "2024-11-05",
      "open": "165.00",
      "high": "167.59",
      "low": "164.245",
      "close": "165.91",
      "volume": "5373163"
    },
    {
      "date": "2024-11-06",
      "open": "169.25",
      "high": "178.45",
      "low": "168.67",
      "close": "172.99",
      "volume": "17661920"
    },
    {
      "date": "2024-11-07",
      "open": "180.265",
      "high": "182.10",
      "low": "171.63",
      "close": "172.91",
      "volume": "23586320"
    },
    {
      "date": "2024-11-08",
      "open": "172.09",
      "high": "173.49",
      "low": "168.7546",
      "close": "170.91",
      "volume": "10736650"
    },
    {
      "date": "2024-11-11",
      "open": "170.00",
      "high": "170.79",
      "low": "166.09",
      "close": "168.29",
      "volume": "7829485"
    },
    {
      "date": "2024-11-12",
      "open": "167.05",
      "high": "167.33",
      "low": "161.8601",
      "close": "163.41",
      "volume": "8483331"
    },
    {
      "date": "2024-11-13",
      "open": "162.79",
      "high": "162.94",
      "low": "159.75",
      "close": "160.42",
      "volume": "7921747"
    },
    {
      "date": "2024-11-14",
      "open": "162.95",
      "high": "164.91",
      "low": "161.87",
      "close": "163.97",
      "volume": "7012644"
    },
    {
      "date": "2024-11-15",
      "open": "163.00",
      "high": "164.325",
      "low": "159.60",
      "close": "160.50",
      "volume": "9737033"
    },
    {
      "date": "2024-11-18",
      "open": "162.60",
      "high": "165.14",
      "low": "162.00",
      "close": "164.50",
      "volume": "7816812"
    },
    {
      "date": "2024-11-19",
      "open": "164.03",
      "high": "166.23",
      "low": "162.65",
      "close": "164.71",
      "volume": "6176848"
    },
    {
      "date": "2024-11-20",
      "open": "164.00",
      "high": "164.20",
      "low": "152.9505",
      "close": "154.27",
      "volume": "14483040"
    },
    {
      "date": "2024-11-21",
      "open": "155.16",
      "high": "156.94",
      "low": "153.59",
      "close": "155.46",
      "volume": "10685790"
    },
    {
      "date": "2024-11-22",
      "open": "154.79",
      "high": "156.88",
      "low": "153.73",
      "close": "156.79",
      "volume": "5709268"
    },
    {
      "date": "2024-11-25",
      "open": "158.94",
      "high": "159.65",
      "low": "157.2189",
      "close": "158.82",
      "volume": "9189843"
    },
    {
      "date": "2024-11-26",
      "open": "159.75",
      "high": "161.47",
      "low": "156.09",
      "close": "156.93",
      "volume": "9489853"
    },
    {
      "date": "2024-11-27",
      "open": "156.93",
      "high": "157.65",
      "low": "154.46",
      "close": "156.40",
      "volume": "6337854"
    },
    {
      "date": "2024-11-29",
      "open": "158.11",
      "high": "161.52",
      "low": "157.75",
      "close": "158.53",
      "volume": "6112016"
    },
    {
      "date": "2024-12-02",
      "open": "158.38",
      "high": "163.37",
      "low": "158.38",
      "close": "163.03",
      "volume": "9812677"
    },
    {
      "date": "2024-12-03",
      "open": "161.50",
      "high": "163.86",
      "low": "161.32",
      "close": "162.58",
      "volume": "6961372"
    },
    {
      "date": "2024-12-04",
      "open": "164.475",
      "high": "165.00",
      "low": "162.24",
      "close": "163.34",
      "volume": "6721577"
    },
    {
      "date": "2024-12-05",
      "open": "162.59",
      "high": "164.45",
      "low": "159.93",
      "close": "160.39",
      "volume": "7279786"
    },
    {
      "date": "2024-12-06",
      "open": "160.39",
      "high": "160.39",
      "low": "157.24",
      "close": "159.51",
      "volume": "9918412"
    },
    {
      "date": "2024-12-09",
      "open": "157.48",
      "high": "162.93",
      "low": "157.47",
      "close": "160.74",
      "volume": "9481232"
    },
    {
      "date": "2024-12-10",
      "open": "160.77",
      "high": "161.49",
      "low": "156.04",
      "close": "156.46",
      "volume": "8683634"
    },
    {
      "date": "2024-12-11",
      "open": "157.29",
      "high": "160.46",
      "low": "156.97",
      "close": "159.83",
      "volume": "7081804"
    },
    {
      "date": "2024-12-12",
      "open": "158.67",
      "high": "159.46",
      "low": "156.9214",
      "close": "158.24",
      "volume": "5796116"
    },
    {
      "date": "2024-12-13",
      "open": "158.24",
      "high": "159.6805",
      "low": "156.62",
      "close": "158.53",
      "volume": "8886682"
    },
    {
      "date": "2024-12-16",
      "open": "158.16",
      "high": "158.71",
      "low": "154.02",
      "close": "157.89",
      "volume": "9951138"
    },
    {
      "date": "2024-12-17",
      "open": "156.49",
      "high": "159.98",
      "low": "156.49",
      "close": "157.92",
      "volume": "7187382"
    },
    {
      "date": "2024-12-18",
      "open": "158.25",
      "high": "161.16",
      "low": "152.325",
      "close": "153.05",
      "volume": "10295190"
    },
    {
      "date": "2024-12-19",
      "open": "154.03",
      "high": "155.47",
      "low": "150.06",
      "close": "150.40",
      "volume": "8414797"
    },
    {
      "date": "2024-12-20",
      "open": "149.58",
      "high": "154.57",
      "low": "149.43",
      "close": "152.89",
      "volume": "17347070"
    },
    {
      "date": "2024-12-23",
      "open": "155.66",
      "high": "158.69",
      "low": "154.55",
      "close": "158.24",
      "volume": "8863199"
    },
    {
      "date": "2024-12-24",
      "open": "158.64",
      "high": "159.40",
      "low": "157.54",
      "close": "159.36",
      "volume": "2839592"
    },
    {
      "date": "2024-12-26",
      "open": "157.40",
      "high": "159.5599",
      "low": "157.35",
      "close": "158.53",
      "volume": "3847905"
    },
    {
      "date": "2024-12-27",
      "open": "157.19",
      "high": "157.75",
      "low": "155.52",
      "close": "157.24",
      "volume": "7232473"
    },
    {
      "date": "2024-12-30",
      "open": "155.23",
      "high": "156.13",
      "low": "153.80",
      "close": "154.58",
      "volume": "5355964"
    },
    {
      "date": "2024-12-31",
      "open": "154.72",
      "high": "155.84",
      "low": "153.21",
      "close": "153.62",
      "volume": "4423330"
    },
    {
      "date": "2025-01-02",
      "open": "155.01",
      "high": "157.51",
      "low": "152.79",
      "close": "153.64",
      "volume": "5009075"
    },
    {
      "date": "2025-01-03",
      "open": "155.42",
      "high": "158.435",
      "low": "154.49",
      "close": "157.83",
      "volume": "5887151"
    },
    {
      "date": "2025-01-06",
      "open": "159.33",
      "high": "165.67",
      "low": "159.33",
      "close": "159.85",
      "volume": "9599764"
    },
    {
      "date": "2025-01-07",
      "open": "162.00",
      "high": "163.45",
      "low": "159.25",
      "close": "160.52",
      "volume": "7666013"
    },
    {
      "date": "2025-01-08",
      "open": "160.05",
      "high": "160.19",
      "low": "156.94",
      "close": "159.08",
      "volume": "7731918"
    },
    {
      "date": "2025-01-10",
      "open": "157.70",
      "high": "158.28",
      "low": "155.55",
      "close": "156.98",
      "volume": "6236809"
    },
    {
      "date": "2025-01-13",
      "open": "155.22",
      "high": "157.37",
      "low": "154.80",
      "close": "157.13",
      "volume": "5714689"
    },
    {
      "date": "2025-01-14",
      "open": "160.14",
      "high": "161.01",
      "low": "156.559",
      "close": "159.53",
      "volume": "6476497"
    },
    {
      "date": "2025-01-15",
      "open": "162.10",
      "high": "165.45",
      "low": "162.09",
      "close": "164.41",
      "volume": "9284034"
    },
    {
      "date": "2025-01-16",
      "open": "165.35",
      "high": "165.84",
      "low": "161.28",
      "close": "161.43",
      "volume": "7188856"
    },
    {
      "date": "2025-01-17",
      "open": "165.38",
      "high": "165.61",
      "low": "163.10",
      "close": "164.56",
      "volume": "8097475"
    },
    {
      "date": "2025-01-21",
      "open": "166.00",
      "high": "168.68",
      "low": "165.35",
      "close": "167.27",
      "volume": "7380518"
    },
    {
      "date": "2025-01-22",
      "open": "168.32",
      "high": "172.0899",
      "low": "168.19",
      "close": "170.24",
      "volume": "7281689"
    },
    {
      "date": "2025-01-23",
      "open": "170.38",
      "high": "174.38",
      "low": "169.38",
      "close": "174.36",
      "volume": "7172321"
    },
    {
      "date": "2025-01-24",
      "open": "175.10",
      "high": "175.20",
      "low": "171.9422",
      "close": "172.11",
      "volume": "5825772"
    },
    {
      "date": "2025-01-27",
      "open": "172.10",
      "high": "172.20",
      "low": "167.28",
      "close": "171.18",
      "volume": "15632610"
    },
    {
      "date": "2025-01-28",
      "open": "170.22",
      "high": "173.49",
      "low": "169.81",
      "close": "171.55",
      "volume": "8720168"
    },
    {
      "date": "2025-01-29",
      "open": "171.55",
      "high": "173.49",
      "low": "170.22",
      "close": "171.71",
      "volume": "5118924"
    },
    {
      "date": "2025-01-30",
      "open": "172.34",
      "high": "173.54",
      "low": "170.97",
      "close": "171.93",
      "volume": "6010556"
    },
    {
      "date": "2025-01-31",
      "open": "172.51",
      "high": "176.79",
      "low": "172.29",
      "close": "172.93",
      "volume": "7808977"
    },
    {
      "date": "2025-02-03",
      "open": "168.88",
      "high": "172.58",
      "low": "168.06",
      "close": "170.24",
      "volume": "7447086"
    },
    {
      "date": "2025-02-04",
      "open": "168.50",
      "high": "173.79",
      "low": "168.50",
      "close": "173.04",
      "volume": "5457922"
    },
    {
      "date": "2025-02-05",
      "open": "173.00",
      "high": "177.00",
      "low": "169.9027",
      "close": "175.86",
      "volume": "15420590"
    },
    {
      "date": "2025-02-06",
      "open": "167.84",
      "high": "169.49",
      "low": "165.40",
      "close": "169.32",
      "volume": "16293500"
    },
    {
      "date": "2025-02-07",
      "open": "169.83",
      "high": "171.30",
      "low": "166.06",
      "close": "167.96",
      "volume": "7841658"
    },
    {
      "date": "2025-02-10",
      "open": "169.73",
      "high": "171.80",
      "low": "169.00",
      "close": "171.36",
      "volume": "6237693"
    },
    {
      "date": "2025-02-11",
      "open": "169.65",
      "high": "172.70",
      "low": "169.11",
      "close": "171.99",
      "volume": "6588067"
    },
    {
      "date": "2025-02-12",
      "open": "169.55",
      "high": "170.93",
      "low": "168.24",
      "close": "170.29",
      "volume": "5505696"
    },
    {
      "date": "2025-02-13",
      "open": "170.19",
      "high": "172.36",
      "low": "169.47",
      "close": "172.15",
      "volume": "6362183"
    },
    {
      "date": "2025-02-14",
      "open": "172.60",
      "high": "172.82",
      "low": "171.04",
      "close": "172.23",
      "volume": "4691344"
    },
    {
      "date": "2025-02-18",
      "open": "173.26",
      "high": "173.72",
      "low": "171.2359",
      "close": "173.64",
      "volume": "7292649"
    },
    {
      "date": "2025-02-19",
      "open": "173.985",
      "high": "176.50",
      "low": "173.35",
      "close": "175.22",
      "volume": "6849614"
    },
    {
      "date": "2025-02-20",
      "open": "176.00",
      "high": "176.39",
      "low": "172.90",
      "close": "173.70",
      "volume": "6316412"
    },
    {
      "date": "2025-02-21",
      "open": "174.98",
      "high": "175.43",
      "low": "165.21",
      "close": "165.43",
      "volume": "12531870"
    },
    {
      "date": "2025-02-24",
      "open": "165.91",
      "high": "166.59",
      "low": "160.99",
      "close": "161.10",
      "volume": "9827839"
    },
    {
      "date": "2025-02-25",
      "open": "161.66",
      "high": "163.33",
      "low": "159.44",
      "close": "161.22",
      "volume": "8244945"
    },
    {
      "date": "2025-02-26",
      "open": "161.83",
      "high": "164.14",
      "low": "160.93",
      "close": "162.10",
      "volume": "9161867"
    },
    {
      "date": "2025-02-27",
      "open": "162.34",
      "high": "163.25",
      "low": "154.10",
      "close": "154.44",
      "volume": "10807190"
    },
    {
      "date": "2025-02-28",
      "open": "155.10",
      "high": "157.31",
      "low": "153.40",
      "close": "157.17",
      "volume": "10149470"
    },
    {
      "date": "2025-03-03",
      "open": "158.99",
      "high": "160.08",
      "low": "152.52",
      "close": "153.62",
      "volume": "9601853"
    },
    {
      "date": "2025-03-04",
      "open": "155.27",
      "high": "157.20",
      "low": "151.35",
      "close": "154.46",
      "volume": "8956839"
    },
    {
      "date": "2025-03-05",
      "open": "155.04",
      "high": "159.15",
      "low": "153.03",
      "close": "158.49",
      "volume": "6786851"
    },
    {
      "date": "2025-03-06",
      "open": "154.11",
      "high": "157.88",
      "low": "154.09",
      "close": "156.04",
      "volume": "7808129"
    },
    {
      "date": "2025-03-07",
      "open": "155.22",
      "high": "161.82",
      "low": "155.22",
      "close": "161.22",
      "volume": "8727617"
    },
    {
      "date": "2025-03-10",
      "open": "157.35",
      "high": "159.255",
      "low": "152.61",
      "close": "154.98",
      "volume": "10139920"
    },
    {
      "date": "2025-03-11",
      "open": "154.85",
      "high": "156.2275",
      "low": "150.86",
      "close": "153.10",
      "volume": "8692939"
    },
    {
      "date": "2025-03-12",
      "open": "154.21",
      "high": "155.86",
      "low": "151.92",
      "close": "152.80",
      "volume": "7117435"
    },
    {
      "date": "2025-03-13",
      "open": "152.595",
      "high": "155.63",
      "low": "150.42",
      "close": "151.94",
      "volume": "5861709"
    },
    {
      "date": "2025-03-14",
      "open": "153.56",
      "high": "156.95",
      "low": "153.54",
      "close": "156.58",
      "volume": "5309435"
    },
    {
      "date": "2025-03-17",
      "open": "155.60",
      "high": "158.72",
      "low": "155.44",
      "close": "157.95",
      "volume": "5781412"
    },
    {
      "date": "2025-03-18",
      "open": "157.95",
      "high": "159.73",
      "low": "155.9233",
      "close": "156.29",
      "volume": "6898367"
    },
    {
      "date": "2025-03-19",
      "open": "156.43",
      "high": "160.515",
      "low": "155.06",
      "close": "158.26",
      "volume": "5870969"
    },
    {
      "date": "2025-03-20",
      "open": "158.00",
      "high": "159.12",
      "low": "156.52",
      "close": "157.95",
      "volume": "5089255"
    },
    {
      "date": "2025-03-21",
      "open": "154.98",
      "high": "157.416",
      "low": "153.56",
      "close": "156.82",
      "volume": "10949250"
    },
    {
      "date": "2025-03-24",
      "open": "160.00",
      "high": "161.00",
      "low": "158.80",
      "close": "160.08",
      "volume": "6033350"
    },
    {
      "date": "2025-03-25",
      "open": "159.88",
      "high": "161.47",
      "low": "159.42",
      "close": "160.15",
      "volume": "3978200"
    },
    {
      "date": "2025-03-26",
      "open": "159.45",
      "high": "160.81",
      "low": "156.85",
      "close": "158.39",
      "volume": "5965132"
    },
    {
      "date": "2025-03-27",
      "open": "158.21",
      "high": "159.25",
      "low": "155.75",
      "close": "157.97",
      "volume": "6101990"
    },
    {
      "date": "2025-03-28",
      "open": "156.92",
      "high": "157.64",
      "low": "151.56",
      "close": "152.72",
      "volume": "8917986"
    },
    {
      "date": "2025-03-31",
      "open": "150.805",
      "high": "153.85",
      "low": "147.88",
      "close": "153.61",
      "volume": "8613591"
    },
    {
      "date": "2025-04-01",
      "open": "152.39",
      "high": "153.32",
      "low": "150.265",
      "close": "153.05",
      "volume": "5708940"
    },
    {
      "date": "2025-04-02",
      "open": "150.79",
      "high": "155.46",
      "low": "150.37",
      "close": "154.08",
      "volume": "5377181"
    },
    {
      "date": "2025-04-03",
      "open": "147.00",
      "high": "147.40",
      "low": "138.56",
      "close": "139.42",
      "volume": "16464970"
    },
    {
      "date": "2025-04-04",
      "open": "134.34",
      "high": "135.86",
      "low": "126.68",
      "close": "127.46",
      "volume": "19018560"
    },
    {
      "date": "2025-04-07",
      "open": "124.59",
      "high": "137.20",
      "low": "120.8019",
      "close": "129.72",
      "volume": "17938330"
    },
    {
      "date": "2025-04-08",
      "open": "131.13",
      "high": "135.29",
      "low": "121.74",
      "close": "124.66",
      "volume": "14965910"
    },
    {
      "date": "2025-04-09",
      "open": "125.155",
      "high": "144.86",
      "low": "124.19",
      "close": "143.59",
      "volume": "21242590"
    },
    {
      "date": "2025-04-10",
      "open": "137.01",
      "high": "139.0599",
      "low": "129.29",
      "close": "134.40",
      "volume": "14898760"
    },
    {
      "date": "2025-04-11",
      "open": "134.00",
      "high": "140.65",
      "low": "131.11",
      "close": "139.25",
      "volume": "10955260"
    },
    {
      "date": "2025-04-14",
      "open": "142.75",
      "high": "143.11",
      "low": "136.83",
      "close": "139.19",
      "volume": "6930331"
    },
    {
      "date": "2025-04-15",
      "open": "139.46",
      "high": "140.835",
      "low": "138.03",
      "close": "138.60",
      "volume": "6346797"
    },
    {
      "date": "2025-04-16",
      "open": "133.68",
      "high": "137.31",
      "low": "131.79",
      "close": "135.74",
      "volume": "10417220"
    },
    {
      "date": "2025-04-17",
      "open": "137.38",
      "high": "138.15",
      "low": "135.71",
      "close": "136.66",
      "volume": "7135854"
    },
    {
      "date": "2025-04-21",
      "open": "134.73",
      "high": "136.55",
      "low": "133.36",
      "close": "136.14",
      "volume": "8128290"
    },
    {
      "date": "2025-04-22",
      "open": "136.745",
      "high": "139.10",
      "low": "136.49",
      "close": "138.74",
      "volume": "8227962"
    },
    {
      "date": "2025-04-23",
      "open": "142.58",
      "high": "143.88",
      "low": "139.78",
      "close": "140.46",
      "volume": "9073488"
    },
    {
      "date": "2025-04-24",
      "open": "142.78",
      "high": "147.82",
      "low": "141.99",
      "close": "147.21",
      "volume": "8810602"
    },
    {
      "date": "2025-04-25",
      "open": "146.08",
      "high": "149.20",
      "low": "146.08",
      "close": "148.56",
      "volume": "5145633"
    },
    {
      "date": "2025-04-28",
      "open": "148.18",
      "high": "149.30",
      "low": "145.4398",
      "close": "147.62",
      "volume": "5743480"
    },
    {
      "date": "2025-04-29",
      "open": "146.66",
      "high": "148.26",
      "low": "145.52",
      "close": "146.88",
      "volume": "6691951"
    },
    {
      "date": "2025-04-30",
      "open": "145.195",
      "high": "148.85",
      "low": "143.88",
      "close": "148.46",
      "volume": "10851870"
    },
    {
      "date": "2025-05-01",
      "open": "138.785",
      "high": "138.96",
      "low": "134.87",
      "close": "135.21",
      "volume": "22836550"
    },
    {
      "date": "2025-05-02",
      "open": "137.85",
      "high": "141.41",
      "low": "137.29",
      "close": "139.81",
      "volume": "13185570"
    },
    {
      "date": "2025-05-05",
      "open": "138.30",
      "high": "140.77",
      "low": "138.29",
      "close": "139.44",
      "volume": "7165260"
    },
    {
      "date": "2025-05-06",
      "open": "137.82",
      "high": "140.80",
      "low": "137.46",
      "close": "139.90",
      "volume": "6957862"
    },
    {
      "date": "2025-05-07",
      "open": "140.38",
      "high": "144.70",
      "low": "140.245",
      "close": "144.30",
      "volume": "10202540"
    },
    {
      "date": "2025-05-08",
      "open": "145.64",
      "high": "147.50",
      "low": "143.89",
      "close": "145.10",
      "volume": "8489076"
    },
    {
      "date": "2025-05-09",
      "open": "145.66",
      "high": "146.983",
      "low": "144.60",
      "close": "145.18",
      "volume": "6217069"
    },
    {
      "date": "2025-05-12",
      "open": "154.08",
      "high": "154.36",
      "low": "149.83",
      "close": "152.12",
      "volume": "11414650"
    },
    {
      "date": "2025-05-13",
      "open": "152.005",
      "high": "153.29",
      "low": "150.96",
      "close": "151.34",
      "volume": "10160950"
    },
    {
      "date": "2025-05-14",
      "open": "151.925",
      "high": "153.27",
      "low": "150.43",
      "close": "152.98",
      "volume": "6971196"
    },
    {
      "date": "2025-05-15",
      "open": "151.71",
      "high": "153.39",
      "low": "150.18",
      "close": "152.61",
      "volume": "6941187"
    },
    {
      "date": "2025-05-16",
      "open": "152.87",
      "high": "153.055",
      "low": "151.30",
      "close": "152.50",
      "volume": "6667966"
    },
    {
      "date": "2025-05-19",
      "open": "150.55",
      "high": "153.82",
      "low": "150.11",
      "close": "153.70",
      "volume": "7241083"
    },
    {
      "date": "2025-05-20",
      "open": "153.035",
      "high": "153.89",
      "low": "151.925",
      "close": "153.82",
      "volume": "5269482"
    },
    {
      "date": "2025-05-21",
      "open": "153.58",
      "high": "156.13",
      "low": "150.8308",
      "close": "151.31",
      "volume": "9684483"
    },
    {
      "date": "2025-05-22",
      "open": "151.39",
      "high": "151.58",
      "low": "147.22",
      "close": "147.37",
      "volume": "9539061"
    },
    {
      "date": "2025-05-23",
      "open": "143.42",
      "high": "146.485",
      "low": "141.77",
      "close": "145.38",
      "volume": "8994607"
    },
    {
      "date": "2025-05-27",
      "open": "147.55",
      "high": "149.35",
      "low": "146.43",
      "close": "148.63",
      "volume": "9788753"
    },
    {
      "date": "2025-05-28",
      "open": "148.82",
      "high": "149.49",
      "low": "147.36",
      "close": "147.60",
      "volume": "7032262"
    },
    {
      "date": "2025-05-29",
      "open": "149.86",
      "high": "150.4999",
      "low": "147.24",
      "close": "148.34",
      "volume": "5984793"
    },
    {
      "date": "2025-05-30",
      "open": "148.00",
      "high": "148.02",
      "low": "143.48",
      "close": "145.20",
      "volume": "13755570"
    },
    {
      "date": "2025-06-02",
      "open": "144.80",
      "high": "147.205",
      "low": "144.48",
      "close": "146.63",
      "volume": "6419509"
    },
    {
      "date": "2025-06-03",
      "open": "146.71",
      "high": "149.78",
      "low": "145.515",
      "close": "148.94",
      "volume": "6164120"
    },
    {
      "date": "2025-06-04",
      "open": "150.00",
      "high": "150.05",
      "low": "147.3826",
      "close": "149.05",
      "volume": "7143844"
    },
    {
      "date": "2025-06-05",
      "open": "148.80",
      "high": "150.08",
      "low": "147.00",
      "close": "147.56",
      "volume": "5613181"
    },
    {
      "date": "2025-06-06",
      "open": "149.80",
      "high": "150.59",
      "low": "149.05",
      "close": "149.24",
      "volume": "5794700"
    },
    {
      "date": "2025-06-09",
      "open": "151.81",
      "high": "156.12",
      "low": "151.1685",
      "close": "155.41",
      "volume": "10589380"
    },
    {
      "date": "2025-06-10",
      "open": "156.19",
      "high": "159.51",
      "low": "155.07",
      "close": "159.13",
      "volume": "9068443"
    },
    {
      "date": "2025-06-11",
      "open": "160.00",
      "high": "162.14",
      "low": "157.70",
      "close": "159.48",
      "volume": "8859937"
    },
    {
      "date": "2025-06-12",
      "open": "159.00",
      "high": "159.61",
      "low": "157.95",
      "close": "158.70",
      "volume": "5689351"
    },
    {
      "date": "2025-06-13",
      "open": "156.34",
      "high": "157.17",
      "low": "154.44",
      "close": "154.72",
      "volume": "8446444"
    },
    {
      "date": "2025-06-16",
      "open": "157.03",
      "high": "158.45",
      "low": "155.64",
      "close": "156.87",
      "volume": "8686257"
    },
    {
      "date": "2025-06-17",
      "open": "156.65",
      "high": "157.58",
      "low": "154.39",
      "close": "154.46",
      "volume": "7146944"
    },
    {
      "date": "2025-06-18",
      "open": "155.00",
      "high": "156.0994",
      "low": "153.15",
      "close": "153.63",
      "volume": "6708683"
    },
    {
      "date": "2025-06-20",
      "open": "154.23",
      "high": "155.12",
      "low": "150.63",
      "close": "151.32",
      "volume": "15501850"
    },
    {
      "date": "2025-06-23",
      "open": "151.23",
      "high": "153.52",
      "low": "149.683",
      "close": "153.14",
      "volume": "6860687"
    },
    {
      "date": "2025-06-24",
      "open": "154.73",
      "high": "156.30",
      "low": "154.15",
      "close": "155.71",
      "volume": "7692670"
    },
    {
      "date": "2025-06-25",
      "open": "156.10",
      "high": "156.5317",
      "low": "154.59",
      "close": "155.93",
      "volume": "5280104"
    },
    {
      "date": "2025-06-26",
      "open": "156.50",
      "high": "158.42",
      "low": "155.91",
      "close": "158.19",
      "volume": "6278199"
    },
    {
      "date": "2025-06-27",
      "open": "158.65",
      "high": "161.10",
      "low": "157.57",
      "close": "158.54",
      "volume": "22100340"
    },
    {
      "date": "2025-06-30",
      "open": "158.39",
      "high": "159.86",
      "low": "157.80",
      "close": "159.26",
      "volume": "7988244"
    },
    {
      "date": "2025-07-01",
      "open": "158.22",
      "high": "161.65",
      "low": "157.98",
      "close": "159.40",
      "volume": "8942314"
    },
    {
      "date": "2025-07-02",
      "open": "159.68",
      "high": "162.79",
      "low": "158.80",
      "close": "162.32",
      "volume": "8916394"
    },
    {
      "date": "2025-07-03",
      "open": "163.045",
      "high": "163.9573",
      "low": "162.09",
      "close": "162.21",
      "volume": "4280773"
    },
    {
      "date": "2025-07-07",
      "open": "161.11",
      "high": "161.49",
      "low": "157.57",
      "close": "158.09",
      "volume": "7187449"
    },
    {
      "date": "2025-07-08",
      "open": "159.47",
      "high": "161.83",
      "low": "158.61",
      "close": "159.45",
      "volume": "6879080"
    },
    {
      "date": "2025-07-09",
      "open": "159.40",
      "high": "161.4838",
      "low": "158.25",
      "close": "159.35",
      "volume": "4190120"
    },
    {
      "date": "2025-07-10",
      "open": "158.99",
      "high": "160.29",
      "low": "157.79",
      "close": "159.09",
      "volume": "5675549"
    },
    {
      "date": "2025-07-11",
      "open": "159.00",
      "high": "159.17",
      "low": "157.15",
      "close": "157.46",
      "volume": "5907658"
    },
    {
      "date": "2025-07-14",
      "open": "156.42",
      "high": "156.495",
      "low": "153.48",
      "close": "154.29",
      "volume": "7382550"
    },
    {
      "date": "2025-07-15",
      "open": "156.29",
      "high": "156.71",
      "low": "154.12",
      "close": "154.30",
      "volume": "6467332"
    },
    {
      "date": "2025-07-16",
      "open": "154.30",
      "high": "154.50",
      "low": "151.5401",
      "close": "154.07",
      "volume": "7106685"
    },
    {
      "date": "2025-07-17",
      "open": "153.00",
      "high": "153.5299",
      "low": "151.80",
      "close": "152.61",
      "volume": "7018604"
    },
    {
      "date": "2025-07-18",
      "open": "153.04",
      "high": "155.43",
      "low": "152.73",
      "close": "154.80",
      "volume": "7433858"
    },
    {
      "date": "2025-07-21",
      "open": "154.92",
      "high": "159.93",
      "low": "154.91",
      "close": "158.97",
      "volume": "7662335"
    },
    {
      "date": "2025-07-22",
      "open": "158.955",
      "high": "159.04",
      "low": "156.17",
      "close": "157.99",
      "volume": "6951574"
    },
    {
      "date": "2025-07-23",
      "open": "158.59",
      "high": "160.04",
      "low": "156.93",
      "close": "159.88",
      "volume": "7296150"
    },
    {
      "date": "2025-07-24",
      "open": "158.345",
      "high": "159.09",
      "low": "156.789",
      "close": "158.84",
      "volume": "5014820"
    },
    {
      "date": "2025-07-25",
      "open": "158.90",
      "high": "159.20",
      "low": "157.41",
      "close": "158.40",
      "volume": "4808242"
    },
    {
      "date": "2025-07-28",
      "open": "159.76",
      "high": "161.96",
      "low": "159.16",
      "close": "161.05",
      "volume": "9627310"
    },
    {
      "date": "2025-07-29",
      "open": "162.035",
      "high": "163.60",
      "low": "161.14",
      "close": "162.08",
      "volume": "9460889"
    },
    {
      "date": "2025-07-30",
      "open": "163.00",
      "high": "163.27",
      "low": "158.00",
      "close": "159.06",
      "volume": "14382460"
    },
    {
      "date": "2025-07-31",
      "open": "153.11",
      "high": "156.8039",
      "low": "145.5776",
      "close": "146.76",
      "volume": "24440140"
    },
    {
      "date": "2025-08-01",
      "open": "146.46",
      "high": "149.165",
      "low": "145.79",
      "close": "148.19",
      "volume": "12706710"
    },
    {
      "date": "2025-08-04",
      "open": "148.51",
      "high": "150.79",
      "low": "147.075",
      "close": "147.51",
      "volume": "8150186"
    },
    {
      "date": "2025-08-05",
      "open": "148.52",
      "high": "148.65",
      "low": "145.67",
      "close": "146.71",
      "volume": "7794509"
    },
    {
      "date": "2025-08-06",
      "open": "146.645",
      "high": "146.71",
      "low": "144.11",
      "close": "145.84",
      "volume": "8475658"
    },
    {
      "date": "2025-08-07",
      "open": "148.32",
      "high": "148.32",
      "low": "144.81",
      "close": "145.90",
      "volume": "6753460"
    },
    {
      "date": "2025-08-08",
      "open": "146.35",
      "high": "148.02",
      "low": "145.69",
      "close": "147.56",
      "volume": "5028685"
    },
    {
      "date": "2025-08-11",
      "open": "148.575",
      "high": "151.06",
      "low": "147.71",
      "close": "147.97",
      "volume": "6215927"
    },
    {
      "date": "2025-08-12",
      "open": "148.795",
      "high": "153.90",
      "low": "148.565",
      "close": "153.73",
      "volume": "9307675"
    },
    {
      "date": "2025-08-13",
      "open": "153.97",
      "high": "157.11",
      "low": "153.63",
      "close": "156.59",
      "volume": "7103331"
    },
    {
      "date": "2025-08-14",
      "open": "154.90",
      "high": "158.65",
      "low": "154.90",
      "close": "158.09",
      "volume": "6294848"
    },
    {
      "date": "2025-08-15",
      "open": "158.04",
      "high": "159.26",
      "low": "156.6908",
      "close": "157.85",
      "volume": "7583742"
    },
    {
      "date": "2025-08-18",
      "open": "157.78",
      "high": "159.75",
      "low": "157.24",
      "close": "158.90",
      "volume": "4774409"
    },
    {
      "date": "2025-08-19",
      "open": "159.07",
      "high": "159.43",
      "low": "156.05",
      "close": "156.25",
      "volume": "6396532"
    },
    {
      "date": "2025-08-20",
      "open": "156.39",
      "high": "156.64",
      "low": "153.46",
      "close": "155.44",
      "volume": "7151699"
    },
    {
      "date": "2025-08-21",
      "open": "154.82",
      "high": "155.20",
      "low": "153.05",
      "close": "154.13",
      "volume": "4997281"
    },
    {
      "date": "2025-08-22",
      "open": "154.83",
      "high": "159.89",
      "low": "154.56",
      "close": "158.01",
      "volume": "7711478"
    },
    {
      "date": "2025-08-25",
      "open": "157.61",
      "high": "158.05",
      "low": "155.40",
      "close": "156.42",
      "volume": "4653018"
    },
    {
      "date": "2025-08-26",
      "open": "157.66",
      "high": "159.96",
      "low": "157.41",
      "close": "159.17",
      "volume": "9173048"
    },
    {
      "date": "2025-08-27",
      "open": "158.36",
      "high": "159.97",
      "low": "157.80",
      "close": "159.77",
      "volume": "4549850"
    },
    {
      "date": "2025-08-28",
      "open": "159.905",
      "high": "161.22",
      "low": "159.03",
      "close": "160.80",
      "volume": "8156289"
    },
    {
      "date": "2025-08-29",
      "open": "159.53",
      "high": "161.595",
      "low": "159.40",
      "close": "160.73",
      "volume": "9949092"
    },
    {
      "date": "2025-09-02",
      "open": "157.82",
      "high": "158.94",
      "low": "154.60",
      "close": "158.78",
      "volume": "7520324"
    },
    {
      "date": "2025-09-03",
      "open": "159.395",
      "high": "159.57",
      "low": "156.06",
      "close": "157.28",
      "volume": "6336394"
    },
    {
      "date": "2025-09-04",
      "open": "156.20",
      "high": "159.86",
      "low": "154.47",
      "close": "159.71",
      "volume": "7781194"
    },
    {
      "date": "2025-09-05",
      "open": "160.08",
      "high": "163.49",
      "low": "159.15",
      "close": "159.84",
      "volume": "7954191"
    },
    {
      "date": "2025-09-08",
      "open": "160.29",
      "high": "160.29",
      "low": "158.01",
      "close": "160.24",
      "volume": "7019709"
    },
    {
      "date": "2025-09-09",
      "open": "160.37",
      "high": "161.605",
      "low": "157.57",
      "close": "158.66",
      "volume": "6125983"
    },
    {
      "date": "2025-09-10",
      "open": "158.62",
      "high": "159.21",
      "low": "156.6101",
      "close": "158.95",
      "volume": "8256930"
    },
    {
      "date": "2025-09-11",
      "open": "159.19",
      "high": "162.07",
      "low": "157.96",
      "close": "161.51",
      "volume": "8360155"
    },
    {
      "date": "2025-09-12",
      "open": "161.33",
      "high": "162.33",
      "low": "159.58",
      "close": "161.83",
      "volume": "5430605"
    },
    {
      "date": "2025-09-15",
      "open": "161.40",
      "high": "162.68",
      "low": "160.21",
      "close": "161.22",
      "volume": "5604785"
    },
    {
      "date": "2025-09-16",
      "open": "161.82",
      "high": "165.00",
      "low": "161.50",
      "close": "164.14",
      "volume": "7997458"
    },
    {
      "date": "2025-09-17",
      "open": "164.68",
      "high": "166.3688",
      "low": "163.23",
      "close": "165.26",
      "volume": "6057848"
    },
    {
      "date": "2025-09-18",
      "open": "166.88",
      "high": "168.86",
      "low": "166.225",
      "close": "168.13",
      "volume": "10421220"
    },
    {
      "date": "2025-09-19",
      "open": "169.17",
      "high": "169.58",
      "low": "166.29",
      "close": "166.85",
      "volume": "19444430"
    },
    {
      "date": "2025-09-22",
      "open": "166.85",
      "high": "170.22",
      "low": "165.92",
      "close": "169.72",
      "volume": "6196606"
    },
    {
      "date": "2025-09-23",
      "open": "169.82",
      "high": "170.8476",
      "low": "168.30",
      "close": "169.53",
      "volume": "5468356"
    },
    {
      "date": "2025-09-24",
      "open": "169.05",
      "high": "174.44",
      "low": "168.67",
      "close": "173.55",
      "volume": "9213654"
    },
    {
      "date": "2025-09-25",
      "open": "171.21",
      "high": "171.97",
      "low": "167.935",
      "close": "169.68",
      "volume": "8093721"
    },
    {
      "date": "2025-09-26",
      "open": "169.68",
      "high": "170.93",
      "low": "168.1325",
      "close": "169.20",
      "volume": "4846018"
    },
    {
      "date": "2025-09-29",
      "open": "169.20",
      "high": "169.84",
      "low": "164.76",
      "close": "165.30",
      "volume": "7523124"
    },
    {
      "date": "2025-09-30",
      "open": "165.64",
      "high": "166.8356",
      "low": "164.8796",
      "close": "166.36",
      "volume": "5593278"
    },
    {
      "date": "2025-10-01",
      "open": "165.80",
      "high": "166.77",
      "low": "164.49",
      "close": "166.49",
      "volume": "6153017"
    },
    {
      "date": "2025-10-02",
      "open": "167.75",
      "high": "169.54",
      "low": "167.18",
      "close": "168.85",
      "volume": "5499494"
    },
    {
      "date": "2025-10-03",
      "open": "168.85",
      "high": "171.75",
      "low": "168.74",
      "close": "169.18",
      "volume": "5137913"
    },
    {
      "date": "2025-10-06",
      "open": "170.54",
      "high": "170.88",
      "low": "167.72",
      "close": "168.62",
      "volume": "8265822"
    },
    {
      "date": "2025-10-07",
      "open": "169.90",
      "high": "171.98",
      "low": "165.14",
      "close": "165.46",
      "volume": "7147516"
    },
    {
      "date": "2025-10-08",
      "open": "166.24",
      "high": "168.55",
      "low": "163.885",
      "close": "167.77",
      "volume": "7302175"
    },
    {
      "date": "2025-10-09",
      "open": "167.365",
      "high": "167.61",
      "low": "163.23",
      "close": "165.66",
      "volume": "6928402"
    },
    {
      "date": "2025-10-10",
      "open": "164.82",
      "high": "165.09",
      "low": "153.35",
      "close": "153.59",
      "volume": "15818650"
    },
    {
      "date": "2025-10-13",
      "open": "155.95",
      "high": "162.39",
      "low": "155.78",
      "close": "161.78",
      "volume": "10311040"
    },
    {
      "date": "2025-10-14",
      "open": "159.30",
      "high": "164.265",
      "low": "159.265",
      "close": "161.74",
      "volume": "8675208"
    },
    {
      "date": "2025-10-15",
      "open": "164.24",
      "high": "164.24",
      "low": "160.31",
      "close": "162.97",
      "volume": "7334149"
    },
    {
      "date": "2025-10-16",
      "open": "164.49",
      "high": "165.189",
      "low": "162.21",
      "close": "164.08",
      "volume": "5686686"
    },
    {
      "date": "2025-10-17",
      "open": "162.86",
      "high": "163.79",
      "low": "161.67",
      "close": "163.45",
      "volume": "4833067"
    },
    {
      "date": "2025-10-20",
      "open": "163.34",
      "high": "167.65",
      "low": "162.06",
      "close": "167.04",
      "volume": "8194111"
    },
    {
      "date": "2025-10-21",
      "open": "166.80",
      "high": "169.24",
      "low": "166.20",
      "close": "168.83",
      "volume": "6176069"
    },
    {
      "date": "2025-10-22",
      "open": "167.49",
      "high": "169.78",
      "low": "166.02",
      "close": "169.27",
      "volume": "10083800"
    },
    {
      "date": "2025-10-23",
      "open": "168.33",
      "high": "171.25",
      "low": "167.88",
      "close": "170.03",
      "volume": "6546403"
    },
    {
      "date": "2025-10-24",
      "open": "171.69",
      "high": "172.42",
      "low": "168.47",
      "close": "168.94",
      "volume": "6255987"
    },
    {
      "date": "2025-10-27",
      "open": "168.95",
      "high": "205.95",
      "low": "168.82",
      "close": "187.68",
      "volume": "81799260"
    },
    {
      "date": "2025-10-28",
      "open": "183.925",
      "high": "185.91",
      "low": "179.41",
      "close": "181.03",
      "volume": "20323130"
    },
    {
      "date": "2025-10-29",
      "open": "182.00",
      "high": "183.49",
      "low": "178.20",
      "close": "178.67",
      "volume": "11614580"
    },
    {
      "date": "2025-10-30",
      "open": "178.68",
      "high": "179.88",
      "low": "177.19",
      "close": "177.26",
      "volume": "7862891"
    },
    {
      "date": "2025-10-31",
      "open": "178.52",
      "high": "182.15",
      "low": "176.83",
      "close": "180.90",
      "volume": "9452781"
    },
    {
      "date": "2025-11-03",
      "open": "182.95",
      "high": "183.45",
      "low": "179.09",
      "close": "180.72",
      "volume": "8535148"
    },
    {
      "date": "2025-11-04",
      "open": "177.48",
      "high": "179.34",
      "low": "172.29",
      "close": "172.84",
      "volume": "12323610"
    },
    {
      "date": "2025-11-05",
      "open": "174.76",
      "high": "183.429",
      "low": "174.32",
      "close": "179.72",
      "volume": "18845530"
    },
    {
      "date": "2025-11-06",
      "open": "177.80",
      "high": "178.51",
      "low": "170.06",
      "close": "173.20",
      "volume": "16184720"
    },
    {
      "date": "2025-11-07",
      "open": "172.725",
      "high": "174.25",
      "low": "168.25",
      "close": "170.89",
      "volume": "10614710"
    },
    {
      "date": "2025-11-10",
      "open": "173.755",
      "high": "174.7975",
      "low": "169.50",
      "close": "171.57",
      "volume": "10129280"
    },
    {
      "date": "2025-11-11",
      "open": "171.00",
      "high": "175.98",
      "low": "171.00",
      "close": "173.98",
      "volume": "8419074"
    },
    {
      "date": "2025-11-12",
      "open": "175.00",
      "high": "177.42",
      "low": "174.88",
      "close": "176.67",
      "volume": "8785819"
    },
    {
      "date": "2025-11-13",
      "open": "176.63",
      "high": "178.83",
      "low": "173.03",
      "close": "174.50",
      "volume": "9526052"
    },
    {
      "date": "2025-11-14",
      "open": "171.775",
      "high": "175.69",
      "low": "171.40",
      "close": "173.98",
      "volume": "7949889"
    },
    {
      "date": "2025-11-17",
      "open": "172.80",
      "high": "174.84",
      "low": "165.17",
      "close": "166.75",
      "volume": "10211090"
    },
    {
      "date": "2025-11-18",
      "open": "164.89",
      "high": "166.79",
      "low": "161.39",
      "close": "165.06",
      "volume": "11073250"
    },
    {
      "date": "2025-11-19",
      "open": "164.69",
      "high": "167.51",
      "low": "164.11",
      "close": "166.11",
      "volume": "8176450"
    },
    {
      "date": "2025-11-20",
      "open": "167.13",
      "high": "168.88",
      "low": "158.85",
      "close": "159.59",
      "volume": "12075370"
    },
    {
      "date": "2025-11-21",
      "open": "160.75",
      "high": "165.27",
      "low": "159.10",
      "close": "163.30",
      "volume": "10815050"
    },
    {
      "date": "2025-11-24",
      "open": "164.37",
      "high": "166.94",
      "low": "163.72",
      "close": "165.06",
      "volume": "12070080"
    },
    {
      "date": "2025-11-25",
      "open": "163.99",
      "high": "164.97",
      "low": "161.8739",
      "close": "163.30",
      "volume": "7758117"
    },
    {
      "date": "2025-11-26",
      "open": "164.12",
      "high": "166.25",
      "low": "163.15",
      "close": "165.14",
      "volume": "7967687"
    },
    {
      "date": "2025-11-28",
      "open": "165.03",
      "high": "168.19",
      "low": "164.13",
      "close": "168.09",
      "volume": "5068827"
    },
    {
      "date": "2025-12-01",
      "open": "165.91",
      "high": "169.03",
      "low": "165.50",
      "close": "168.04",
      "volume": "6818321"
    },
    {
      "date": "2025-12-02",
      "open": "168.75",
      "high": "171.17",
      "low": "167.64",
      "close": "170.70",
      "volume": "9159133"
    },
    {
      "date": "2025-12-03",
      "open": "170.90",
      "high": "175.09",
      "low": "170.35",
      "close": "175.07",
      "volume": "7624346"
    },
    {
      "date": "2025-12-04",
      "open": "174.33",
      "high": "174.93",
      "low": "173.23",
      "close": "174.35",
      "volume": "7245026"
    },
    {
      "date": "2025-12-05",
      "open": "174.74",
      "high": "177.25",
      "low": "174.50",
      "close": "174.81",
      "volume": "8400077"
    },
    {
      "date": "2025-12-08",
      "open": "174.74",
      "high": "175.50",
      "low": "173.72",
      "close": "175.31",
      "volume": "6690187"
    },
    {
      "date": "2025-12-09",
      "open": "174.50",
      "high": "176.348",
      "low": "172.32",
      "close": "176.00",
      "volume": "7719074"
    },
    {
      "date": "2025-12-10",
      "open": "175.81",
      "high": "183.44",
      "low": "175.252",
      "close": "182.21",
      "volume": "11100120"
    },
    {
      "date": "2025-12-11",
      "open": "181.37",
      "high": "181.64",
      "low": "178.09",
      "close": "181.27",
      "volume": "6319247"
    },
    {
      "date": "2025-12-12",
      "open": "181.245",
      "high": "183.11",
      "low": "177.87",
      "close": "178.29",
      "volume": "8865761"
    },
    {
      "date": "2025-12-15",
      "open": "179.715",
      "high": "180.31",
      "low": "176.39",
      "close": "179.26",
      "volume": "6954650"
    },
    {
      "date": "2025-12-16",
      "open": "179.185",
      "high": "179.185",
      "low": "174.81",
      "close": "176.12",
      "volume": "7135986"
    },
    {
      "date": "2025-12-17",
      "open": "176.12",
      "high": "177.48",
      "low": "172.05",
      "close": "172.34",
      "volume": "8501903"
    },
    {
      "date": "2025-12-18",
      "open": "175.71",
      "high": "177.08",
      "low": "173.525",
      "close": "174.19",
      "volume": "8967544"
    },
    {
      "date": "2025-12-19",
      "open": "174.44",
      "high": "177.19",
      "low": "174.20",
      "close": "175.25",
      "volume": "25223480"
    },
    {
      "date": "2025-12-22",
      "open": "177.555",
      "high": "178.3192",
      "low": "173.895",
      "close": "174.22",
      "volume": "6422135"
    },
    {
      "date": "2025-12-23",
      "open": "173.61",
      "high": "175.27",
      "low": "173.51",
      "close": "174.75",
      "volume": "4690449"
    },
    {
      "date": "2025-12-24",
      "open": "175.04",
      "high": "175.49",
      "low": "174.415",
      "close": "174.77",
      "volume": "1645260"
    },
    {
      "date": "2025-12-26",
      "open": "175.00",
      "high": "175.50",
      "low": "174.35",
      "close": "174.81",
      "volume": "2442840"
    },
    {
      "date": "2025-12-29",
      "open": "174.01",
      "high": "175.19",
      "low": "172.79",
      "close": "173.43",
      "volume": "3978377"
    },
    {
      "date": "2025-12-30",
      "open": "174.06",
      "high": "174.40",
      "low": "173.34",
      "close": "173.65",
      "volume": "3429263"
    },
    {
      "date": "2025-12-31",
      "open": "173.61",
      "high": "173.775",
      "low": "171.01",
      "close": "171.05",
      "volume": "4682573"
    },
    {
      "date": "2026-01-02",
      "open": "173.798",
      "high": "174.68",
      "low": "172.20",
      "close": "172.98",
      "volume": "6532243"
    },
    {
      "date": "2026-01-05",
      "open": "175.46",
      "high": "178.85",
      "low": "174.01",
      "close": "176.31",
      "volume": "8972210"
    },
    {
      "date": "2026-01-06",
      "open": "177.205",
      "high": "184.45",
      "low": "176.62",
      "close": "182.45",
      "volume": "11033900"
    },
    {
      "date": "2026-01-07",
      "open": "182.39",
      "high": "184.07",
      "low": "177.11",
      "close": "180.19",
      "volume": "9853049"
    },
    {
      "date": "2026-01-08",
      "open": "178.80",
      "high": "184.31",
      "low": "176.20",
      "close": "181.87",
      "volume": "8353491"
    },
    {
      "date": "2026-01-09",
      "open": "178.12",
      "high": "179.44",
      "low": "174.80",
      "close": "177.78",
      "volume": "9662223"
    },
    {
      "date": "2026-01-12",
      "open": "175.88",
      "high": "175.88",
      "low": "169.24",
      "close": "169.27",
      "volume": "13657650"
    },
    {
      "date": "2026-01-13",
      "open": "166.98",
      "high": "168.35",
      "low": "164.97",
      "close": "165.29",
      "volume": "9993286"
    },
    {
      "date": "2026-01-14",
      "open": "163.685",
      "high": "164.74",
      "low": "162.35",
      "close": "164.54",
      "volume": "7959944"
    },
    {
      "date": "2026-01-15",
      "open": "166.45",
      "high": "166.50",
      "low": "161.03",
      "close": "161.39",
      "volume": "9241619"
    },
    {
      "date": "2026-01-16",
      "open": "161.39",
      "high": "161.70",
      "low": "159.21",
      "close": "159.42",
      "volume": "11990780"
    },
    {
      "date": "2026-01-20",
      "open": "154.95",
      "high": "157.715",
      "low": "153.25",
      "close": "154.07",
      "volume": "11971420"
    },
    {
      "date": "2026-01-21",
      "open": "156.33",
      "high": "157.525",
      "low": "154.62",
      "close": "156.37",
      "volume": "9181864"
    },
    {
      "date": "2026-01-22",
      "open": "158.47",
      "high": "159.43",
      "low": "156.81",
      "close": "157.80",
      "volume": "7450265"
    },
    {
      "date": "2026-01-23",
      "open": "157.04",
      "high": "157.98",
      "low": "154.8514",
      "close": "155.82",
      "volume": "7106729"
    },
    {
      "date": "2026-01-26",
      "open": "154.80",
      "high": "156.20",
      "low": "154.30",
      "close": "154.52",
      "volume": "8004190"
    },
    {
      "date": "2026-01-27",
      "open": "156.325",
      "high": "156.74",
      "low": "152.66",
      "close": "153.04",
      "volume": "8354602"
    },
    {
      "date": "2026-01-28",
      "open": "152.00",
      "high": "154.00",
      "low": "150.40",
      "close": "152.70",
      "volume": "8538968"
    },
    {
      "date": "2026-01-29",
      "open": "153.09",
      "high": "153.23",
      "low": "149.73",
      "close": "152.22",
      "volume": "9142912"
    },
    {
      "date": "2026-01-30",
      "open": "149.96",
      "high": "153.065",
      "low": "149.83",
      "close": "151.59",
      "volume": "9577248"
    },
    {
      "date": "2026-02-02",
      "open": "150.97",
      "high": "153.64",
      "low": "150.82",
      "close": "152.62",
      "volume": "9099119"
    },
    {
      "date": "2026-02-03",
      "open": "150.72",
      "high": "150.72",
      "low": "144.30",
      "close": "147.18",
      "volume": "11966390"
    },
    {
      "date": "2026-02-04",
      "open": "148.71",
      "high": "153.47",
      "low": "148.17",
      "close": "148.89",
      "volume": "19249270"
    },
    {
      "date": "2026-02-05",
      "open": "132.92",
      "high": "139.33",
      "low": "132.73",
      "close": "136.30",
      "volume": "30229560"
    },
    {
      "date": "2026-02-06",
      "open": "136.87",
      "high": "139.15",
      "low": "135.2775",
      "close": "137.34",
      "volume": "15036840"
    },
    {
      "date": "2026-02-09",
      "open": "137.10",
      "high": "139.94",
      "low": "136.50",
      "close": "138.93",
      "volume": "11022740"
    },
    {
      "date": "2026-02-10",
      "open": "138.145",
      "high": "140.41",
      "low": "136.79",
      "close": "140.09",
      "volume": "9762893"
    },
    {
      "date": "2026-02-11",
      "open": "140.03",
      "high": "142.39",
      "low": "139.11",
      "close": "141.04",
      "volume": "9379251"
    },
    {
      "date": "2026-02-12",
      "open": "140.86",
      "high": "141.4999",
      "low": "136.74",
      "close": "138.47",
      "volume": "12416600"
    },
    {
      "date": "2026-02-13",
      "open": "137.12",
      "high": "141.48",
      "low": "136.74",
      "close": "140.70",
      "volume": "13134420"
    },
    {
      "date": "2026-02-17",
      "open": "141.00",
      "high": "143.50",
      "low": "140.01",
      "close": "142.63",
      "volume": "10670750"
    },
    {
      "date": "2026-02-18",
      "open": "143.50",
      "high": "144.48",
      "low": "140.72",
      "close": "143.24",
      "volume": "9944518"
    },
    {
      "date": "2026-02-19",
      "open": "141.875",
      "high": "142.32",
      "low": "139.90",
      "close": "141.27",
      "volume": "8219408"
    },
    {
      "date": "2026-02-20",
      "open": "140.305",
      "high": "144.07",
      "low": "140.10",
      "close": "142.88",
      "volume": "10265140"
    },
    {
      "date": "2026-02-23",
      "open": "141.97",
      "high": "144.06",
      "low": "139.64",
      "close": "140.41",
      "volume": "8260065"
    },
    {
      "date": "2026-02-24",
      "open": "142.555",
      "high": "146.37",
      "low": "142.06",
      "close": "144.78",
      "volume": "11085710"
    },
    {
      "date": "2026-02-25",
      "open": "145.60",
      "high": "146.025",
      "low": "144.02",
      "close": "145.82",
      "volume": "7358297"
    },
    {
      "date": "2026-02-26",
      "open": "145.92",
      "high": "146.94",
      "low": "144.52",
      "close": "145.59",
      "volume": "8642078"
    },
    {
      "date": "2026-02-27",
      "open": "142.855",
      "high": "143.91",
      "low": "141.35",
      "close": "142.36",
      "volume": "12439870"
    },
    {
      "date": "2026-03-02",
      "open": "137.825",
      "high": "142.005",
      "low": "136.894",
      "close": "141.03",
      "volume": "8963863"
    },
    {
      "date": "2026-03-03",
      "open": "138.265",
      "high": "139.20",
      "low": "136.30",
      "close": "138.13",
      "volume": "10372450"
    },
    {
      "date": "2026-03-04",
      "open": "138.22",
      "high": "139.89",
      "low": "137.42",
      "close": "139.51",
      "volume": "9309766"
    },
    {
      "date": "2026-03-05",
      "open": "137.59",
      "high": "139.66",
      "low": "135.80",
      "close": "137.00",
      "volume": "8980989"
    },
    {
      "date": "2026-03-06",
      "open": "134.168",
      "high": "137.18",
      "low": "133.42",
      "close": "135.69",
      "volume": "9196954"
    },
    {
      "date": "2026-03-09",
      "open": "133.49",
      "high": "138.58",
      "low": "132.46",
      "close": "138.11",
      "volume": "12304570"
    },
    {
      "date": "2026-03-10",
      "open": "134.70",
      "high": "136.745",
      "low": "132.16",
      "close": "135.20",
      "volume": "10447280"
    },
    {
      "date": "2026-03-11",
      "open": "136.45",
      "high": "138.1999",
      "low": "133.96",
      "close": "134.12",
      "volume": "7840195"
    },
    {
      "date": "2026-03-12",
      "open": "133.47",
      "high": "134.87",
      "low": "130.61",
      "close": "131.15",
      "volume": "9162771"
    },
    {
      "date": "2026-03-13",
      "open": "131.15",
      "high": "133.415",
      "low": "129.22",
      "close": "129.82",
      "volume": "7786744"
    },
    {
      "date": "2026-03-16",
      "open": "131.072",
      "high": "131.8662",
      "low": "128.94",
      "close": "129.39",
      "volume": "10132860"
    },
    {
      "date": "2026-03-17",
      "open": "133.52",
      "high": "134.05",
      "low": "131.18",
      "close": "131.59",
      "volume": "10544280"
    },
    {
      "date": "2026-03-18",
      "open": "130.73",
      "high": "132.735",
      "low": "129.93",
      "close": "130.47",
      "volume": "9894337"
    },
    {
      "date": "2026-03-19",
      "open": "129.14",
      "high": "132.68",
      "low": "128.90",
      "close": "131.28",
      "volume": "9846723"
    },
    {
      "date": "2026-03-20",
      "open": "131.31",
      "high": "132.75",
      "low": "129.775",
      "close": "129.90",
      "volume": "78568040"
    },
    {
      "date": "2026-03-23",
      "open": "133.15",
      "high": "133.97",
      "low": "127.41",
      "close": "128.35",
      "volume": "11431610"
    },
    {
      "date": "2026-03-24",
      "open": "128.34",
      "high": "129.1799",
      "low": "127.31",
      "close": "128.67",
      "volume": "8409239"
    },
    {
      "date": "2026-03-25",
      "open": "130.16",
      "high": "131.925",
      "low": "129.95",
      "close": "130.35",
      "volume": "6669443"
    },
    {
      "date": "2026-03-26",
      "open": "128.79",
      "high": "132.34",
      "low": "128.31",
      "close": "130.54",
      "volume": "11912540"
    },
    {
      "date": "2026-03-27",
      "open": "129.89",
      "high": "130.04",
      "low": "126.675",
      "close": "127.11",
      "volume": "8964912"
    },
    {
      "date": "2026-03-30",
      "open": "127.45",
      "high": "128.5975",
      "low": "126.34",
      "close": "127.07",
      "volume": "11555920"
    },
    {
      "date": "2026-03-31",
      "open": "128.395",
      "high": "129.29",
      "low": "125.78",
      "close": "128.78",
      "volume": "12219780"
    },
    {
      "date": "2026-04-01",
      "open": "128.00",
      "high": "130.23",
      "low": "126.98",
      "close": "127.28",
      "volume": "10210650"
    },
    {
      "date": "2026-04-02",
      "open": "125.23",
      "high": "127.00",
      "low": "124.0101",
      "close": "126.80",
      "volume": "8575338"
    },
    {
      "date": "2026-04-06",
      "open": "126.56",
      "high": "127.43",
      "low": "123.71",
      "close": "125.73",
      "volume": "8038584"
    },
    {
      "date": "2026-04-07",
      "open": "125.065",
      "high": "125.41",
      "low": "121.99",
      "close": "124.07",
      "volume": "8840394"
    },
    {
      "date": "2026-04-08",
      "open": "128.65",
      "high": "128.885",
      "low": "125.62",
      "close": "127.51",
      "volume": "12535800"
    },
    {
      "date": "2026-04-09",
      "open": "127.255",
      "high": "128.59",
      "low": "126.80",
      "close": "127.75",
      "volume": "9352747"
    },
    {
      "date": "2026-04-10",
      "open": "128.80",
      "high": "130.61",
      "low": "127.85",
      "close": "128.06",
      "volume": "8427437"
    },
    {
      "date": "2026-04-13",
      "open": "128.00",
      "high": "131.305",
      "low": "126.46",
      "close": "131.24",
      "volume": "8614997"
    },
    {
      "date": "2026-04-14",
      "open": "132.20",
      "high": "132.935",
      "low": "131.05",
      "close": "132.84",
      "volume": "7608292"
    },
    {
      "date": "2026-04-15",
      "open": "133.44",
      "high": "134.34",
      "low": "132.28",
      "close": "133.05",
      "volume": "9691504"
    },
    {
      "date": "2026-04-16",
      "open": "131.79",
      "high": "135.7014",
      "low": "131.79",
      "close": "134.47",
      "volume": "8163727"
    },
    {
      "date": "2026-04-17",
      "open": "136.69",
      "high": "136.965",
      "low": "134.41",
      "close": "136.20",
      "volume": "9667577"
    },
    {
      "date": "2026-04-20",
      "open": "136.41",
      "high": "138.50",
      "low": "136.08",
      "close": "137.52",
      "volume": "7953827"
    },
    {
      "date": "2026-04-21",
      "open": "138.12",
      "high": "138.26",
      "low": "135.045",
      "close": "135.56",
      "volume": "11874600"
    },
    {
      "date": "2026-04-22",
      "open": "136.64",
      "high": "137.49",
      "low": "135.55",
      "close": "136.07",
      "volume": "9432669"
    },
    {
      "date": "2026-04-23",
      "open": "136.00",
      "high": "136.99",
      "low": "132.05",
      "close": "133.95",
      "volume": "10164900"
    },
    {
      "date": "2026-04-24",
      "open": "145.61",
      "high": "151.5399",
      "low": "143.58",
      "close": "148.85",
      "volume": "29449570"
    },
    {
      "date": "2026-04-27",
      "open": "156.305",
      "high": "161.00",
      "low": "147.05",
      "close": "150.26",
      "volume": "41743960"
    },
    {
      "date": "2026-04-28",
      "open": "145.08",
      "high": "151.50",
      "low": "144.0001",
      "close": "150.00",
      "volume": "22921330"
    },
    {
      "date": "2026-04-29",
      "open": "151.45",
      "high": "157.29",
      "low": "151.00",
      "close": "156.00",
      "volume": "37571190"
    },
    {
      "date": "2026-04-30",
      "open": "172.05",
      "high": "186.8899",
      "low": "163.56",
      "close": "179.58",
      "volume": "61132670"
    },
    {
      "date": "2026-05-01",
      "open": "179.13",
      "high": "179.99",
      "low": "171.15",
      "close": "177.01",
      "volume": "21111480"
    },
    {
      "date": "2026-05-04",
      "open": "177.22",
      "high": "180.49",
      "low": "166.8305",
      "close": "168.38",
      "volume": "23117410"
    },
    {
      "date": "2026-05-05",
      "open": "167.65",
      "high": "187.22",
      "low": "164.79",
      "close": "186.55",
      "volume": "34274860"
    },
    {
      "date": "2026-05-06",
      "open": "195.18",
      "high": "197.50",
      "low": "188.22",
      "close": "192.57",
      "volume": "30145050"
    },
    {
      "date": "2026-05-07",
      "open": "190.67",
      "high": "223.66",
      "low": "187.64",
      "close": "202.55",
      "volume": "51092200"
    },
    {
      "date": "2026-05-08",
      "open": "213.00",
      "high": "228.05",
      "low": "208.63",
      "close": "219.09",
      "volume": "37850000"
    },
    {
      "date": "2026-05-11",
      "open": "232.005",
      "high": "247.90",
      "low": "231.20",
      "close": "237.53",
      "volume": "45473980"
    },
    {
      "date": "2026-05-12",
      "open": "229.84",
      "high": "230.00",
      "low": "202.00",
      "close": "210.31",
      "volume": "38590140"
    },
    {
      "date": "2026-05-13",
      "open": "216.625",
      "high": "219.49",
      "low": "207.15",
      "close": "213.17",
      "volume": "26226300"
    },
    {
      "date": "2026-05-14",
      "open": "208.51",
      "high": "209.53",
      "low": "199.66",
      "close": "200.08",
      "volume": "24883880"
    },
    {
      "date": "2026-05-15",
      "open": "201.65",
      "high": "207.40",
      "low": "199.16",
      "close": "201.49",
      "volume": "25876820"
    },
    {
      "date": "2026-05-18",
      "open": "206.77",
      "high": "210.80",
      "low": "193.58",
      "close": "203.64",
      "volume": "21082530"
    },
    {
      "date": "2026-05-19",
      "open": "196.855",
      "high": "201.50",
      "low": "191.02",
      "close": "195.61",
      "volume": "19605200"
    },
    {
      "date": "2026-05-20",
      "open": "197.00",
      "high": "203.59",
      "low": "194.00",
      "close": "202.51",
      "volume": "19037520"
    },
    {
      "date": "2026-05-21",
      "open": "202.78",
      "high": "214.01",
      "low": "197.60",
      "close": "213.41",
      "volume": "28163720"
    },
    {
      "date": "2026-05-22",
      "open": "214.43",
      "high": "243.00",
      "low": "214.17",
      "close": "238.16",
      "volume": "30375670"
    },
    {
      "date": "2026-05-26",
      "open": "240.715",
      "high": "258.00",
      "low": "235.8001",
      "close": "248.82",
      "volume": "30646380"
    },
    {
      "date": "2026-05-27",
      "open": "245.43",
      "high": "248.265",
      "low": "224.18",
      "close": "233.40",
      "volume": "25694710"
    },
    {
      "date": "2026-05-28",
      "open": "236.00",
      "high": "249.46",
      "low": "231.52",
      "close": "243.29",
      "volume": "21118350"
    },
    {
      "date": "2026-05-29",
      "open": "250.19",
      "high": "259.92",
      "low": "247.5101",
      "close": "251.02",
      "volume": "28781840"
    },
    {
      "date": "2026-06-01",
      "open": "233.33",
      "high": "238.02",
      "low": "226.8118",
      "close": "228.99",
      "volume": "21185170"
    },
    {
      "date": "2026-06-02",
      "open": "232.00",
      "high": "245.187",
      "low": "226.05",
      "close": "240.84",
      "volume": "18508460"
    },
    {
      "date": "2026-06-03",
      "open": "235.02",
      "high": "255.09",
      "low": "233.02",
      "close": "250.01",
      "volume": "19466980"
    },
    {
      "date": "2026-06-04",
      "open": "239.45",
      "high": "246.70",
      "low": "235.32",
      "close": "242.57",
      "volume": "14185630"
    },
    {
      "date": "2026-06-05",
      "open": "237.65",
      "high": "238.44",
      "low": "215.00",
      "close": "215.94",
      "volume": "24189160"
    },
    {
      "date": "2026-06-08",
      "open": "221.03",
      "high": "221.93",
      "low": "214.63",
      "close": "217.77",
      "volume": "17180590"
    },
    {
      "date": "2026-06-09",
      "open": "216.46",
      "high": "219.64",
      "low": "192.67",
      "close": "205.42",
      "volume": "29906290"
    },
    {
      "date": "2026-06-10",
      "open": "199.455",
      "high": "204.895",
      "low": "190.10",
      "close": "191.20",
      "volume": "18426630"
    },
    {
      "date": "2026-06-11",
      "open": "190.92",
      "high": "203.84",
      "low": "190.745",
      "close": "202.96",
      "volume": "18933060"
    },
    {
      "date": "2026-06-12",
      "open": "201.85",
      "high": "215.01",
      "low": "200.10",
      "close": "211.72",
      "volume": "14134860"
    },
    {
      "date": "2026-06-15",
      "open": "219.77",
      "high": "226.46",
      "low": "216.28",
      "close": "220.81",
      "volume": "13993750"
    },
    {
      "date": "2026-06-16",
      "open": "225.83",
      "high": "231.19",
      "low": "213.80",
      "close": "214.07",
      "volume": "19629560"
    },
    {
      "date": "2026-06-17",
      "open": "219.04",
      "high": "221.32",
      "low": "212.68",
      "close": "212.97",
      "volume": "11955850"
    },
    {
      "date": "2026-06-18",
      "open": "220.71",
      "high": "229.42",
      "low": "214.73",
      "close": "226.11",
      "volume": "47081540"
    },
    {
      "date": "2026-06-22",
      "open": "222.93",
      "high": "233.444",
      "low": "215.50",
      "close": "221.90",
      "volume": "18203390"
    },
    {
      "date": "2026-06-23",
      "open": "207.34",
      "high": "209.18",
      "low": "198.44",
      "close": "204.13",
      "volume": "23781890"
    },
    {
      "date": "2026-06-24",
      "open": "202.57",
      "high": "202.9704",
      "low": "191.02",
      "close": "197.41",
      "volume": "25519630"
    },
    {
      "date": "2026-06-25",
      "open": "219.43",
      "high": "219.43",
      "low": "199.82",
      "close": "204.90",
      "volume": "34879270"
    },
    {
      "date": "2026-06-26",
      "open": "201.70",
      "high": "208.86",
      "low": "186.18",
      "close": "189.39",
      "volume": "37128920"
    },
    {
      "date": "2026-06-29",
      "open": "193.03",
      "high": "194.59",
      "low": "183.58",
      "close": "188.72",
      "volume": "21599520"
    },
    {
      "date": "2026-06-30",
      "open": "188.99",
      "high": "193.50",
      "low": "183.50",
      "close": "184.79",
      "volume": "22056130"
    },
    {
      "date": "2026-07-01",
      "open": "183.585",
      "high": "190.99",
      "low": "181.60",
      "close": "181.92",
      "volume": "23313180"
    },
    {
      "date": "2026-07-02",
      "open": "182.17",
      "high": "185.799",
      "low": "172.12",
      "close": "176.25",
      "volume": "18682460"
    },
    {
      "date": "2026-07-06",
      "open": "178.13",
      "high": "188.67",
      "low": "177.10",
      "close": "186.48",
      "volume": "15510550"
    },
    {
      "date": "2026-07-07",
      "open": "179.00",
      "high": "185.88",
      "low": "179.00",
      "close": "182.97",
      "volume": "16253630"
    },
    {
      "date": "2026-07-08",
      "open": "180.52",
      "high": "187.12",
      "low": "180.505",
      "close": "186.56",
      "volume": "10306840"
    },
    {
      "date": "2026-07-09",
      "open": "192.465",
      "high": "196.09",
      "low": "187.44",
      "close": "191.11",
      "volume": "12895170"
    },
    {
      "date": "2026-07-10",
      "open": "187.508",
      "high": "190.19",
      "low": "185.72",
      "close": "189.16",
      "volume": "7063957"
    },
    {
      "date": "2026-07-13",
      "open": "185.06",
      "high": "188.16",
      "low": "181.81",
      "close": "183.98",
      "volume": "13007260"
    },
    {
      "date": "2026-07-14",
      "open": "189.33",
      "high": "189.99",
      "low": "177.45",
      "close": "178.10",
      "volume": "13090380"
    },
    {
      "date": "2026-07-15",
      "open": "180.00",
      "high": "180.71",
      "low": "174.76",
      "close": "177.98",
      "volume": "9440875"
    },
    {
      "date": "2026-07-16",
      "open": "173.08",
      "high": "173.96",
      "low": "168.99",
      "close": "170.61",
      "volume": "15951600"
    },
    {
      "date": "2026-07-17",
      "open": "166.64",
      "high": "172.39",
      "low": "164.774",
      "close": "171.78",
      "volume": "16291100"
    },
    {
      "date": "2026-07-20",
      "open": "175.55",
      "high": "176.25",
      "low": "169.90",
      "close": "170.32",
      "volume": "9649579"
    },
    {
      "date": "2026-07-21",
      "open": "175.49",
      "high": "175.49",
      "low": "170.14",
      "close": "173.50",
      "volume": "13243150"
    },
    {
      "date": "2026-07-22",
      "open": "170.71",
      "high": "178.65",
      "low": "170.595",
      "close": "175.63",
      "volume": "7777610"
    },
    {
      "date": "2026-07-23",
      "open": "171.18",
      "high": "173.9495",
      "low": "168.31",
      "close": "171.11",
      "volume": "10827500"
    },
    {
      "date": "2026-07-24",
      "open": "169.69",
      "high": "171.10",
      "low": "165.77",
      "close": "166.97",
      "volume": "9997963"
    },
    {
      "date": "2026-07-27",
      "open": "169.77",
      "high": "171.19",
      "low": "165.29",
      "close": "170.04",
      "volume": "12487070"
    },
    {
      "date": "2026-07-28",
      "open": "164.896",
      "high": "167.92",
      "low": "162.16",
      "close": "162.88",
      "volume": "16147500"
    },
    {
      "date": "2026-07-29",
      "open": "162.575",
      "high": "164.56",
      "low": "155.00",
      "close": "155.68",
      "volume": "19240740"
    },
    {
      "date": "2026-07-30",
      "open": "146.55",
      "high": "154.1595",
      "low": "146.00",
      "close": "151.60",
      "volume": "24336850"
    },
    {
      "date": "2026-07-31",
      "open": "152.96",
      "high": "153.73",
      "low": "146.15",
      "close": "147.61",
      "volume": "13811250"
    },
    {
      "date": "2026-08-03",
      "open": "146.20",
      "high": "151.68",
      "low": "142.89",
      "close": "151.57",
      "volume": "13700730"
    },
    {
      "date": "2026-08-04",
      "open": "156.975",
      "high": "163.48",
      "low": "155.3123",
      "close": "162.67",
      "volume": "16351490"
    },
    {
      "date": "2026-08-05",
      "open": "161.30",
      "high": "162.80",
      "low": "157.10",
      "close": "157.53",
      "volume": "9725677"
    }
  ]
}