{
  "source": "https://api.nasdaq.com/api/quote/CTAS/historical",
  "symbol": "CTAS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "98.13",
      "high": "98.475",
      "low": "97.4425",
      "close": "97.825",
      "volume": "1308404"
    },
    {
      "date": "2021-08-09",
      "open": "97.8125",
      "high": "98.24",
      "low": "97.42",
      "close": "98.1125",
      "volume": "1179936"
    },
    {
      "date": "2021-08-10",
      "open": "98.1525",
      "high": "98.4775",
      "low": "97.5025",
      "close": "97.7075",
      "volume": "996668"
    },
    {
      "date": "2021-08-11",
      "open": "98.015",
      "high": "98.015",
      "low": "96.5175",
      "close": "97.5325",
      "volume": "1321252"
    },
    {
      "date": "2021-08-12",
      "open": "97.0025",
      "high": "97.2763",
      "low": "96.14",
      "close": "97.1625",
      "volume": "1080240"
    },
    {
      "date": "2021-08-13",
      "open": "97.0625",
      "high": "97.525",
      "low": "96.3925",
      "close": "97.3525",
      "volume": "753856"
    },
    {
      "date": "2021-08-16",
      "open": "97.165",
      "high": "98.695",
      "low": "96.88",
      "close": "98.355",
      "volume": "2724964"
    },
    {
      "date": "2021-08-17",
      "open": "97.90",
      "high": "98.655",
      "low": "97.2225",
      "close": "98.5475",
      "volume": "1087328"
    },
    {
      "date": "2021-08-18",
      "open": "98.245",
      "high": "98.675",
      "low": "96.9925",
      "close": "97.0625",
      "volume": "1451252"
    },
    {
      "date": "2021-08-19",
      "open": "96.69",
      "high": "98.325",
      "low": "96.49",
      "close": "97.845",
      "volume": "1784040"
    },
    {
      "date": "2021-08-20",
      "open": "98.185",
      "high": "98.75",
      "low": "97.26",
      "close": "97.9525",
      "volume": "1726332"
    },
    {
      "date": "2021-08-23",
      "open": "98.19",
      "high": "98.725",
      "low": "97.6625",
      "close": "97.9825",
      "volume": "945888"
    },
    {
      "date": "2021-08-24",
      "open": "98.165",
      "high": "98.31",
      "low": "97.485",
      "close": "97.725",
      "volume": "855328"
    },
    {
      "date": "2021-08-25",
      "open": "97.595",
      "high": "98.22",
      "low": "97.3625",
      "close": "98.04",
      "volume": "912764"
    },
    {
      "date": "2021-08-26",
      "open": "98.0275",
      "high": "98.0275",
      "low": "97.2825",
      "close": "97.5175",
      "volume": "660760"
    },
    {
      "date": "2021-08-27",
      "open": "97.725",
      "high": "98.75",
      "low": "97.0275",
      "close": "97.9225",
      "volume": "827812"
    },
    {
      "date": "2021-08-30",
      "open": "97.8575",
      "high": "98.835",
      "low": "97.4275",
      "close": "98.3825",
      "volume": "992776"
    },
    {
      "date": "2021-08-31",
      "open": "98.595",
      "high": "99.095",
      "low": "97.855",
      "close": "98.9425",
      "volume": "1420396"
    },
    {
      "date": "2021-09-01",
      "open": "99.2075",
      "high": "99.6713",
      "low": "98.4875",
      "close": "99.0275",
      "volume": "895488"
    },
    {
      "date": "2021-09-02",
      "open": "99.6425",
      "high": "99.7925",
      "low": "98.3688",
      "close": "99.095",
      "volume": "1222168"
    },
    {
      "date": "2021-09-03",
      "open": "98.84",
      "high": "99.5238",
      "low": "98.6713",
      "close": "99.1325",
      "volume": "1338520"
    },
    {
      "date": "2021-09-07",
      "open": "98.5575",
      "high": "99.0012",
      "low": "97.7625",
      "close": "97.865",
      "volume": "1003520"
    },
    {
      "date": "2021-09-08",
      "open": "97.84",
      "high": "99.6063",
      "low": "97.565",
      "close": "99.575",
      "volume": "890220"
    },
    {
      "date": "2021-09-09",
      "open": "99.7875",
      "high": "100.3675",
      "low": "99.395",
      "close": "100.015",
      "volume": "1194036"
    },
    {
      "date": "2021-09-10",
      "open": "100.425",
      "high": "102.315",
      "low": "100.2188",
      "close": "100.9275",
      "volume": "1732204"
    },
    {
      "date": "2021-09-13",
      "open": "101.8725",
      "high": "102.45",
      "low": "101.0025",
      "close": "101.6325",
      "volume": "2989980"
    },
    {
      "date": "2021-09-14",
      "open": "102.275",
      "high": "102.275",
      "low": "98.8812",
      "close": "99.0275",
      "volume": "2690232"
    },
    {
      "date": "2021-09-15",
      "open": "99.085",
      "high": "100.00",
      "low": "98.75",
      "close": "99.69",
      "volume": "1814352"
    },
    {
      "date": "2021-09-16",
      "open": "99.69",
      "high": "100.09",
      "low": "98.8863",
      "close": "99.8875",
      "volume": "1085832"
    },
    {
      "date": "2021-09-17",
      "open": "99.6525",
      "high": "99.9625",
      "low": "97.9537",
      "close": "98.215",
      "volume": "4992012"
    },
    {
      "date": "2021-09-20",
      "open": "97.2975",
      "high": "98.5175",
      "low": "96.8175",
      "close": "98.40",
      "volume": "2108948"
    },
    {
      "date": "2021-09-21",
      "open": "98.68",
      "high": "99.2725",
      "low": "97.895",
      "close": "98.325",
      "volume": "1366832"
    },
    {
      "date": "2021-09-22",
      "open": "99.2625",
      "high": "99.5875",
      "low": "97.9025",
      "close": "99.05",
      "volume": "1182364"
    },
    {
      "date": "2021-09-23",
      "open": "99.22",
      "high": "100.71",
      "low": "98.9313",
      "close": "100.445",
      "volume": "964728"
    },
    {
      "date": "2021-09-24",
      "open": "99.585",
      "high": "100.605",
      "low": "99.455",
      "close": "100.3675",
      "volume": "982588"
    },
    {
      "date": "2021-09-27",
      "open": "99.845",
      "high": "100.95",
      "low": "98.6375",
      "close": "98.8475",
      "volume": "1577868"
    },
    {
      "date": "2021-09-28",
      "open": "98.225",
      "high": "98.46",
      "low": "96.2775",
      "close": "96.5175",
      "volume": "1918092"
    },
    {
      "date": "2021-09-29",
      "open": "98.34",
      "high": "99.805",
      "low": "96.215",
      "close": "97.315",
      "volume": "1904064"
    },
    {
      "date": "2021-09-30",
      "open": "97.635",
      "high": "97.72",
      "low": "95.105",
      "close": "95.165",
      "volume": "1872704"
    },
    {
      "date": "2021-10-01",
      "open": "95.72",
      "high": "97.1875",
      "low": "94.3275",
      "close": "96.83",
      "volume": "1709568"
    },
    {
      "date": "2021-10-04",
      "open": "97.4975",
      "high": "97.625",
      "low": "95.5775",
      "close": "96.525",
      "volume": "2492604"
    },
    {
      "date": "2021-10-05",
      "open": "96.66",
      "high": "98.7125",
      "low": "96.525",
      "close": "97.9625",
      "volume": "1489972"
    },
    {
      "date": "2021-10-06",
      "open": "97.1875",
      "high": "99.075",
      "low": "96.6025",
      "close": "98.985",
      "volume": "1287868"
    },
    {
      "date": "2021-10-07",
      "open": "99.6575",
      "high": "100.9175",
      "low": "99.4325",
      "close": "100.20",
      "volume": "1373956"
    },
    {
      "date": "2021-10-08",
      "open": "100.495",
      "high": "101.10",
      "low": "99.8525",
      "close": "100.70",
      "volume": "1271076"
    },
    {
      "date": "2021-10-11",
      "open": "100.7425",
      "high": "102.03",
      "low": "100.58",
      "close": "100.5925",
      "volume": "1072384"
    },
    {
      "date": "2021-10-12",
      "open": "100.6425",
      "high": "101.4825",
      "low": "100.4912",
      "close": "101.00",
      "volume": "1396216"
    },
    {
      "date": "2021-10-13",
      "open": "101.4075",
      "high": "102.3225",
      "low": "100.6813",
      "close": "101.3325",
      "volume": "1269356"
    },
    {
      "date": "2021-10-14",
      "open": "102.50",
      "high": "104.2125",
      "low": "101.9475",
      "close": "104.105",
      "volume": "1376588"
    },
    {
      "date": "2021-10-15",
      "open": "104.5038",
      "high": "104.92",
      "low": "103.6975",
      "close": "104.0075",
      "volume": "1374172"
    },
    {
      "date": "2021-10-18",
      "open": "103.695",
      "high": "105.3525",
      "low": "103.375",
      "close": "105.2675",
      "volume": "1058040"
    },
    {
      "date": "2021-10-19",
      "open": "105.675",
      "high": "105.975",
      "low": "104.9075",
      "close": "105.975",
      "volume": "727160"
    },
    {
      "date": "2021-10-20",
      "open": "106.23",
      "high": "106.7375",
      "low": "105.6975",
      "close": "105.925",
      "volume": "1055268"
    },
    {
      "date": "2021-10-21",
      "open": "105.94",
      "high": "106.6075",
      "low": "105.4298",
      "close": "106.16",
      "volume": "1171768"
    },
    {
      "date": "2021-10-22",
      "open": "106.5975",
      "high": "107.235",
      "low": "106.52",
      "close": "106.7075",
      "volume": "1070036"
    },
    {
      "date": "2021-10-25",
      "open": "106.6025",
      "high": "107.515",
      "low": "106.1975",
      "close": "107.1475",
      "volume": "1161604"
    },
    {
      "date": "2021-10-26",
      "open": "107.55",
      "high": "108.2038",
      "low": "107.0375",
      "close": "107.625",
      "volume": "1330992"
    },
    {
      "date": "2021-10-27",
      "open": "107.8225",
      "high": "107.8225",
      "low": "105.665",
      "close": "105.735",
      "volume": "806704"
    },
    {
      "date": "2021-10-28",
      "open": "105.88",
      "high": "106.64",
      "low": "105.2025",
      "close": "106.515",
      "volume": "883092"
    },
    {
      "date": "2021-10-29",
      "open": "106.2825",
      "high": "109.085",
      "low": "106.1125",
      "close": "108.275",
      "volume": "1482076"
    },
    {
      "date": "2021-11-01",
      "open": "108.645",
      "high": "109.02",
      "low": "107.385",
      "close": "107.68",
      "volume": "869984"
    },
    {
      "date": "2021-11-02",
      "open": "108.3575",
      "high": "108.96",
      "low": "107.1475",
      "close": "108.83",
      "volume": "1097736"
    },
    {
      "date": "2021-11-03",
      "open": "108.83",
      "high": "109.625",
      "low": "107.6138",
      "close": "109.48",
      "volume": "1203624"
    },
    {
      "date": "2021-11-04",
      "open": "109.375",
      "high": "110.985",
      "low": "109.0475",
      "close": "110.1475",
      "volume": "1131972"
    },
    {
      "date": "2021-11-05",
      "open": "111.01",
      "high": "112.245",
      "low": "110.3825",
      "close": "110.4875",
      "volume": "1165400"
    },
    {
      "date": "2021-11-08",
      "open": "110.97",
      "high": "111.425",
      "low": "108.07",
      "close": "109.215",
      "volume": "1408048"
    },
    {
      "date": "2021-11-09",
      "open": "109.275",
      "high": "109.6763",
      "low": "108.505",
      "close": "109.2375",
      "volume": "1003636"
    },
    {
      "date": "2021-11-10",
      "open": "108.87",
      "high": "109.6338",
      "low": "108.1075",
      "close": "108.4775",
      "volume": "1515472"
    },
    {
      "date": "2021-11-11",
      "open": "108.8625",
      "high": "109.2025",
      "low": "108.2075",
      "close": "108.4975",
      "volume": "998296"
    },
    {
      "date": "2021-11-12",
      "open": "108.93",
      "high": "109.955",
      "low": "108.1775",
      "close": "109.6475",
      "volume": "874716"
    },
    {
      "date": "2021-11-15",
      "open": "109.8225",
      "high": "110.38",
      "low": "108.9775",
      "close": "109.73",
      "volume": "682372"
    },
    {
      "date": "2021-11-16",
      "open": "109.6025",
      "high": "110.905",
      "low": "109.1025",
      "close": "110.8375",
      "volume": "967036"
    },
    {
      "date": "2021-11-17",
      "open": "110.8375",
      "high": "111.265",
      "low": "109.8512",
      "close": "111.1375",
      "volume": "708724"
    },
    {
      "date": "2021-11-18",
      "open": "111.36",
      "high": "111.75",
      "low": "110.37",
      "close": "110.695",
      "volume": "999620"
    },
    {
      "date": "2021-11-19",
      "open": "111.4675",
      "high": "112.30",
      "low": "110.5537",
      "close": "111.5125",
      "volume": "1326704"
    },
    {
      "date": "2021-11-22",
      "open": "111.6475",
      "high": "113.185",
      "low": "110.8775",
      "close": "110.915",
      "volume": "1295492"
    },
    {
      "date": "2021-11-23",
      "open": "111.175",
      "high": "111.53",
      "low": "109.3525",
      "close": "109.79",
      "volume": "1246500"
    },
    {
      "date": "2021-11-24",
      "open": "109.52",
      "high": "110.6025",
      "low": "108.5375",
      "close": "110.39",
      "volume": "1280268"
    },
    {
      "date": "2021-11-26",
      "open": "109.035",
      "high": "110.0513",
      "low": "106.465",
      "close": "107.0725",
      "volume": "1354000"
    },
    {
      "date": "2021-11-29",
      "open": "108.4475",
      "high": "109.4013",
      "low": "107.165",
      "close": "108.6825",
      "volume": "1350268"
    },
    {
      "date": "2021-11-30",
      "open": "108.6825",
      "high": "109.54",
      "low": "105.125",
      "close": "105.5475",
      "volume": "3877472"
    },
    {
      "date": "2021-12-01",
      "open": "107.115",
      "high": "108.6225",
      "low": "104.2925",
      "close": "104.405",
      "volume": "1725628"
    },
    {
      "date": "2021-12-02",
      "open": "104.61",
      "high": "108.6988",
      "low": "104.4125",
      "close": "108.0425",
      "volume": "3072508"
    },
    {
      "date": "2021-12-03",
      "open": "108.24",
      "high": "110.1375",
      "low": "105.1125",
      "close": "106.8175",
      "volume": "2494228"
    },
    {
      "date": "2021-12-06",
      "open": "108.5775",
      "high": "109.56",
      "low": "107.7675",
      "close": "108.83",
      "volume": "1783020"
    },
    {
      "date": "2021-12-07",
      "open": "110.195",
      "high": "112.4275",
      "low": "109.63",
      "close": "111.505",
      "volume": "2109024"
    },
    {
      "date": "2021-12-08",
      "open": "111.505",
      "high": "113.125",
      "low": "111.4688",
      "close": "112.745",
      "volume": "1574624"
    },
    {
      "date": "2021-12-09",
      "open": "112.745",
      "high": "112.9838",
      "low": "111.8825",
      "close": "112.2825",
      "volume": "1209440"
    },
    {
      "date": "2021-12-10",
      "open": "112.965",
      "high": "114.80",
      "low": "112.6575",
      "close": "114.6125",
      "volume": "1810736"
    },
    {
      "date": "2021-12-13",
      "open": "114.50",
      "high": "115.36",
      "low": "113.535",
      "close": "114.3575",
      "volume": "2166120"
    },
    {
      "date": "2021-12-14",
      "open": "113.2925",
      "high": "115.2175",
      "low": "110.4137",
      "close": "112.1475",
      "volume": "2087340"
    },
    {
      "date": "2021-12-15",
      "open": "112.42",
      "high": "114.625",
      "low": "112.3975",
      "close": "114.4275",
      "volume": "2061100"
    },
    {
      "date": "2021-12-16",
      "open": "115.185",
      "high": "115.1863",
      "low": "112.9587",
      "close": "113.7025",
      "volume": "2080652"
    },
    {
      "date": "2021-12-17",
      "open": "113.47",
      "high": "113.735",
      "low": "109.3213",
      "close": "109.6275",
      "volume": "3678388"
    },
    {
      "date": "2021-12-20",
      "open": "107.9025",
      "high": "108.25",
      "low": "106.19",
      "close": "107.485",
      "volume": "3312416"
    },
    {
      "date": "2021-12-21",
      "open": "108.0125",
      "high": "109.6075",
      "low": "107.5925",
      "close": "109.1975",
      "volume": "2707524"
    },
    {
      "date": "2021-12-22",
      "open": "107.50",
      "high": "107.50",
      "low": "105.295",
      "close": "107.2225",
      "volume": "2951812"
    },
    {
      "date": "2021-12-23",
      "open": "107.9525",
      "high": "110.615",
      "low": "107.94",
      "close": "108.75",
      "volume": "2487244"
    },
    {
      "date": "2021-12-27",
      "open": "109.5575",
      "high": "110.68",
      "low": "108.515",
      "close": "110.52",
      "volume": "1287168"
    },
    {
      "date": "2021-12-28",
      "open": "110.75",
      "high": "111.2625",
      "low": "110.41",
      "close": "111.025",
      "volume": "1093588"
    },
    {
      "date": "2021-12-29",
      "open": "111.1925",
      "high": "111.7975",
      "low": "110.7163",
      "close": "111.235",
      "volume": "836336"
    },
    {
      "date": "2021-12-30",
      "open": "111.315",
      "high": "111.9425",
      "low": "109.6925",
      "close": "109.8875",
      "volume": "1003888"
    },
    {
      "date": "2021-12-31",
      "open": "109.4625",
      "high": "111.2725",
      "low": "109.4625",
      "close": "110.7925",
      "volume": "1278784"
    },
    {
      "date": "2022-01-03",
      "open": "110.585",
      "high": "110.6675",
      "low": "105.755",
      "close": "106.0225",
      "volume": "2569856"
    },
    {
      "date": "2022-01-04",
      "open": "106.5275",
      "high": "106.9375",
      "low": "105.7525",
      "close": "106.2775",
      "volume": "2774048"
    },
    {
      "date": "2022-01-05",
      "open": "106.0025",
      "high": "106.4675",
      "low": "101.3925",
      "close": "101.495",
      "volume": "2980988"
    },
    {
      "date": "2022-01-06",
      "open": "101.4925",
      "high": "102.4475",
      "low": "100.275",
      "close": "100.75",
      "volume": "2905960"
    },
    {
      "date": "2022-01-07",
      "open": "100.6225",
      "high": "100.6225",
      "low": "99.3475",
      "close": "99.355",
      "volume": "2430220"
    },
    {
      "date": "2022-01-10",
      "open": "98.65",
      "high": "99.9375",
      "low": "97.6775",
      "close": "99.8075",
      "volume": "3103136"
    },
    {
      "date": "2022-01-11",
      "open": "99.7925",
      "high": "101.465",
      "low": "98.0875",
      "close": "101.275",
      "volume": "2096456"
    },
    {
      "date": "2022-01-12",
      "open": "102.3304",
      "high": "102.50",
      "low": "101.2264",
      "close": "101.5525",
      "volume": "2118436"
    },
    {
      "date": "2022-01-13",
      "open": "101.6925",
      "high": "102.045",
      "low": "101.0225",
      "close": "101.185",
      "volume": "2821596"
    },
    {
      "date": "2022-01-14",
      "open": "100.1175",
      "high": "100.655",
      "low": "98.685",
      "close": "99.3625",
      "volume": "1707624"
    },
    {
      "date": "2022-01-18",
      "open": "97.91",
      "high": "98.6125",
      "low": "97.3487",
      "close": "97.765",
      "volume": "2628996"
    },
    {
      "date": "2022-01-19",
      "open": "98.15",
      "high": "98.8725",
      "low": "96.865",
      "close": "96.96",
      "volume": "2254244"
    },
    {
      "date": "2022-01-20",
      "open": "98.0555",
      "high": "98.27",
      "low": "94.795",
      "close": "95.075",
      "volume": "2146700"
    },
    {
      "date": "2022-01-21",
      "open": "95.2275",
      "high": "96.4775",
      "low": "94.795",
      "close": "94.8775",
      "volume": "3220108"
    },
    {
      "date": "2022-01-24",
      "open": "93.7425",
      "high": "96.715",
      "low": "92.9237",
      "close": "96.58",
      "volume": "3718444"
    },
    {
      "date": "2022-01-25",
      "open": "94.5825",
      "high": "96.5875",
      "low": "94.315",
      "close": "95.3075",
      "volume": "2951256"
    },
    {
      "date": "2022-01-26",
      "open": "95.8825",
      "high": "98.09",
      "low": "94.2425",
      "close": "95.3275",
      "volume": "3700640"
    },
    {
      "date": "2022-01-27",
      "open": "96.2725",
      "high": "96.9875",
      "low": "94.1325",
      "close": "94.43",
      "volume": "2407744"
    },
    {
      "date": "2022-01-28",
      "open": "94.17",
      "high": "96.625",
      "low": "93.21",
      "close": "96.5775",
      "volume": "2047484"
    },
    {
      "date": "2022-01-31",
      "open": "96.215",
      "high": "98.025",
      "low": "96.00",
      "close": "97.8825",
      "volume": "2883772"
    },
    {
      "date": "2022-02-01",
      "open": "97.6475",
      "high": "98.3275",
      "low": "95.6188",
      "close": "96.83",
      "volume": "2679792"
    },
    {
      "date": "2022-02-02",
      "open": "97.0725",
      "high": "98.1025",
      "low": "97.0093",
      "close": "97.8625",
      "volume": "1739800"
    },
    {
      "date": "2022-02-03",
      "open": "97.50",
      "high": "98.2999",
      "low": "96.09",
      "close": "96.27",
      "volume": "1856536"
    },
    {
      "date": "2022-02-04",
      "open": "95.75",
      "high": "96.65",
      "low": "95.0575",
      "close": "95.4525",
      "volume": "1823684"
    },
    {
      "date": "2022-02-07",
      "open": "95.6625",
      "high": "96.3787",
      "low": "94.8088",
      "close": "94.9675",
      "volume": "1679256"
    },
    {
      "date": "2022-02-08",
      "open": "95.2525",
      "high": "96.525",
      "low": "94.2465",
      "close": "95.8875",
      "volume": "1015020"
    },
    {
      "date": "2022-02-09",
      "open": "97.3525",
      "high": "98.165",
      "low": "97.2625",
      "close": "97.8925",
      "volume": "1279800"
    },
    {
      "date": "2022-02-10",
      "open": "96.1125",
      "high": "97.02",
      "low": "94.775",
      "close": "95.4125",
      "volume": "2078500"
    },
    {
      "date": "2022-02-11",
      "open": "95.815",
      "high": "95.9525",
      "low": "93.6675",
      "close": "93.8825",
      "volume": "1563240"
    },
    {
      "date": "2022-02-14",
      "open": "93.995",
      "high": "94.35",
      "low": "92.10",
      "close": "92.625",
      "volume": "1651960"
    },
    {
      "date": "2022-02-15",
      "open": "93.8325",
      "high": "94.6425",
      "low": "93.34",
      "close": "94.4375",
      "volume": "1754436"
    },
    {
      "date": "2022-02-16",
      "open": "94.3325",
      "high": "94.92",
      "low": "93.1088",
      "close": "94.6425",
      "volume": "1812844"
    },
    {
      "date": "2022-02-17",
      "open": "94.0875",
      "high": "94.39",
      "low": "92.4975",
      "close": "92.66",
      "volume": "2598088"
    },
    {
      "date": "2022-02-18",
      "open": "92.5225",
      "high": "93.62",
      "low": "92.2375",
      "close": "92.8925",
      "volume": "2808984"
    },
    {
      "date": "2022-02-22",
      "open": "93.135",
      "high": "93.974",
      "low": "91.975",
      "close": "92.50",
      "volume": "2354868"
    },
    {
      "date": "2022-02-23",
      "open": "92.935",
      "high": "93.9625",
      "low": "90.8725",
      "close": "90.9775",
      "volume": "2333220"
    },
    {
      "date": "2022-02-24",
      "open": "89.5025",
      "high": "93.68",
      "low": "89.1525",
      "close": "93.505",
      "volume": "2962716"
    },
    {
      "date": "2022-02-25",
      "open": "93.6125",
      "high": "94.6025",
      "low": "92.18",
      "close": "94.33",
      "volume": "1722632"
    },
    {
      "date": "2022-02-28",
      "open": "93.1975",
      "high": "94.1325",
      "low": "92.3475",
      "close": "93.83",
      "volume": "1717836"
    },
    {
      "date": "2022-03-01",
      "open": "93.655",
      "high": "93.935",
      "low": "92.1875",
      "close": "93.0375",
      "volume": "1745432"
    },
    {
      "date": "2022-03-02",
      "open": "93.285",
      "high": "95.8375",
      "low": "93.0738",
      "close": "95.2475",
      "volume": "2033356"
    },
    {
      "date": "2022-03-03",
      "open": "95.70",
      "high": "96.13",
      "low": "94.38",
      "close": "94.6025",
      "volume": "1554240"
    },
    {
      "date": "2022-03-04",
      "open": "94.5175",
      "high": "95.4225",
      "low": "93.8812",
      "close": "94.7375",
      "volume": "1280976"
    },
    {
      "date": "2022-03-07",
      "open": "94.64",
      "high": "95.03",
      "low": "92.6075",
      "close": "92.755",
      "volume": "1929572"
    },
    {
      "date": "2022-03-08",
      "open": "92.23",
      "high": "93.69",
      "low": "91.1025",
      "close": "91.8775",
      "volume": "3335340"
    },
    {
      "date": "2022-03-09",
      "open": "93.9525",
      "high": "94.0975",
      "low": "92.6775",
      "close": "93.54",
      "volume": "1842608"
    },
    {
      "date": "2022-03-10",
      "open": "92.135",
      "high": "92.725",
      "low": "90.845",
      "close": "92.4375",
      "volume": "1949740"
    },
    {
      "date": "2022-03-11",
      "open": "93.625",
      "high": "93.8775",
      "low": "92.2225",
      "close": "92.325",
      "volume": "1487620"
    },
    {
      "date": "2022-03-14",
      "open": "94.7425",
      "high": "94.7425",
      "low": "92.8225",
      "close": "93.7525",
      "volume": "1446676"
    },
    {
      "date": "2022-03-15",
      "open": "94.7175",
      "high": "95.86",
      "low": "94.235",
      "close": "95.5275",
      "volume": "1458792"
    },
    {
      "date": "2022-03-16",
      "open": "96.105",
      "high": "97.5313",
      "low": "95.125",
      "close": "97.2825",
      "volume": "1496392"
    },
    {
      "date": "2022-03-17",
      "open": "97.235",
      "high": "98.745",
      "low": "96.2825",
      "close": "98.745",
      "volume": "1214064"
    },
    {
      "date": "2022-03-18",
      "open": "98.76",
      "high": "100.66",
      "low": "98.03",
      "close": "100.0925",
      "volume": "2633900"
    },
    {
      "date": "2022-03-21",
      "open": "99.475",
      "high": "100.085",
      "low": "96.64",
      "close": "97.825",
      "volume": "4003916"
    },
    {
      "date": "2022-03-22",
      "open": "98.475",
      "high": "98.9275",
      "low": "97.7925",
      "close": "98.25",
      "volume": "2745608"
    },
    {
      "date": "2022-03-23",
      "open": "98.615",
      "high": "101.15",
      "low": "97.875",
      "close": "100.335",
      "volume": "2786952"
    },
    {
      "date": "2022-03-24",
      "open": "101.24",
      "high": "102.6025",
      "low": "99.7025",
      "close": "102.6025",
      "volume": "2978216"
    },
    {
      "date": "2022-03-25",
      "open": "103.25",
      "high": "103.4375",
      "low": "101.725",
      "close": "103.33",
      "volume": "2333804"
    },
    {
      "date": "2022-03-28",
      "open": "103.00",
      "high": "105.8375",
      "low": "102.945",
      "close": "105.81",
      "volume": "2581792"
    },
    {
      "date": "2022-03-29",
      "open": "106.505",
      "high": "108.41",
      "low": "105.795",
      "close": "107.8775",
      "volume": "2710828"
    },
    {
      "date": "2022-03-30",
      "open": "108.5775",
      "high": "108.7925",
      "low": "107.59",
      "close": "108.0025",
      "volume": "1491336"
    },
    {
      "date": "2022-03-31",
      "open": "108.3325",
      "high": "108.86",
      "low": "106.1175",
      "close": "106.3475",
      "volume": "2049860"
    },
    {
      "date": "2022-04-01",
      "open": "106.4025",
      "high": "107.12",
      "low": "105.335",
      "close": "105.97",
      "volume": "1846176"
    },
    {
      "date": "2022-04-04",
      "open": "106.0225",
      "high": "107.9025",
      "low": "105.83",
      "close": "107.305",
      "volume": "1645620"
    },
    {
      "date": "2022-04-05",
      "open": "106.7075",
      "high": "109.1613",
      "low": "106.7063",
      "close": "107.85",
      "volume": "1981612"
    },
    {
      "date": "2022-04-06",
      "open": "107.2725",
      "high": "108.0075",
      "low": "106.4663",
      "close": "107.7875",
      "volume": "1563444"
    },
    {
      "date": "2022-04-07",
      "open": "107.53",
      "high": "108.955",
      "low": "106.905",
      "close": "108.56",
      "volume": "1436272"
    },
    {
      "date": "2022-04-08",
      "open": "108.4675",
      "high": "108.7013",
      "low": "107.07",
      "close": "107.28",
      "volume": "1335692"
    },
    {
      "date": "2022-04-11",
      "open": "106.8175",
      "high": "107.11",
      "low": "104.3375",
      "close": "104.5025",
      "volume": "1916272"
    },
    {
      "date": "2022-04-12",
      "open": "105.3425",
      "high": "106.3125",
      "low": "103.5125",
      "close": "103.9425",
      "volume": "1606044"
    },
    {
      "date": "2022-04-13",
      "open": "104.5025",
      "high": "105.4975",
      "low": "104.2475",
      "close": "104.845",
      "volume": "1658388"
    },
    {
      "date": "2022-04-14",
      "open": "105.3875",
      "high": "105.8675",
      "low": "103.225",
      "close": "103.4175",
      "volume": "1383332"
    },
    {
      "date": "2022-04-18",
      "open": "102.9325",
      "high": "104.3763",
      "low": "102.6175",
      "close": "103.295",
      "volume": "1211488"
    },
    {
      "date": "2022-04-19",
      "open": "103.07",
      "high": "105.2176",
      "low": "103.07",
      "close": "104.74",
      "volume": "1491200"
    },
    {
      "date": "2022-04-20",
      "open": "105.2725",
      "high": "105.9525",
      "low": "105.035",
      "close": "105.365",
      "volume": "1314860"
    },
    {
      "date": "2022-04-21",
      "open": "105.665",
      "high": "106.54",
      "low": "104.60",
      "close": "104.7225",
      "volume": "1556932"
    },
    {
      "date": "2022-04-22",
      "open": "104.6625",
      "high": "106.53",
      "low": "101.8075",
      "close": "101.9975",
      "volume": "1692384"
    },
    {
      "date": "2022-04-25",
      "open": "102.025",
      "high": "102.5825",
      "low": "99.9338",
      "close": "102.49",
      "volume": "2235552"
    },
    {
      "date": "2022-04-26",
      "open": "101.8025",
      "high": "102.215",
      "low": "99.9025",
      "close": "99.9025",
      "volume": "1566172"
    },
    {
      "date": "2022-04-27",
      "open": "99.9875",
      "high": "101.8525",
      "low": "99.55",
      "close": "100.25",
      "volume": "2414940"
    },
    {
      "date": "2022-04-28",
      "open": "101.28",
      "high": "103.135",
      "low": "100.44",
      "close": "102.675",
      "volume": "2318968"
    },
    {
      "date": "2022-04-29",
      "open": "101.6675",
      "high": "102.2775",
      "low": "99.03",
      "close": "99.315",
      "volume": "2439360"
    },
    {
      "date": "2022-05-02",
      "open": "99.5475",
      "high": "100.2025",
      "low": "96.5025",
      "close": "97.865",
      "volume": "2922112"
    },
    {
      "date": "2022-05-03",
      "open": "98.0275",
      "high": "98.41",
      "low": "97.18",
      "close": "97.5775",
      "volume": "1937288"
    },
    {
      "date": "2022-05-04",
      "open": "97.61",
      "high": "100.6775",
      "low": "96.7625",
      "close": "100.2575",
      "volume": "1803088"
    },
    {
      "date": "2022-05-05",
      "open": "99.1225",
      "high": "99.67",
      "low": "96.03",
      "close": "96.685",
      "volume": "1835060"
    },
    {
      "date": "2022-05-06",
      "open": "96.2525",
      "high": "96.4737",
      "low": "94.3363",
      "close": "95.985",
      "volume": "1798832"
    },
    {
      "date": "2022-05-09",
      "open": "94.8225",
      "high": "95.4125",
      "low": "93.345",
      "close": "93.5575",
      "volume": "2171104"
    },
    {
      "date": "2022-05-10",
      "open": "95.585",
      "high": "95.6375",
      "low": "92.97",
      "close": "94.5575",
      "volume": "2180964"
    },
    {
      "date": "2022-05-11",
      "open": "93.8725",
      "high": "95.3325",
      "low": "92.645",
      "close": "92.735",
      "volume": "2103504"
    },
    {
      "date": "2022-05-12",
      "open": "92.50",
      "high": "93.27",
      "low": "90.5523",
      "close": "91.79",
      "volume": "2467192"
    },
    {
      "date": "2022-05-13",
      "open": "92.6075",
      "high": "94.65",
      "low": "91.1575",
      "close": "93.9925",
      "volume": "1718992"
    },
    {
      "date": "2022-05-16",
      "open": "93.58",
      "high": "94.645",
      "low": "92.7275",
      "close": "94.4325",
      "volume": "1637064"
    },
    {
      "date": "2022-05-17",
      "open": "95.75",
      "high": "95.905",
      "low": "94.50",
      "close": "95.3275",
      "volume": "1791460"
    },
    {
      "date": "2022-05-18",
      "open": "94.2375",
      "high": "94.36",
      "low": "89.1762",
      "close": "89.565",
      "volume": "2626304"
    },
    {
      "date": "2022-05-19",
      "open": "88.91",
      "high": "90.72",
      "low": "88.00",
      "close": "89.70",
      "volume": "2506612"
    },
    {
      "date": "2022-05-20",
      "open": "90.4825",
      "high": "90.9938",
      "low": "88.84",
      "close": "90.905",
      "volume": "1821820"
    },
    {
      "date": "2022-05-23",
      "open": "91.3575",
      "high": "92.8175",
      "low": "91.0125",
      "close": "92.57",
      "volume": "1250128"
    },
    {
      "date": "2022-05-24",
      "open": "92.4225",
      "high": "93.2525",
      "low": "91.6488",
      "close": "92.735",
      "volume": "1866728"
    },
    {
      "date": "2022-05-25",
      "open": "92.025",
      "high": "93.2275",
      "low": "91.565",
      "close": "91.9125",
      "volume": "2655988"
    },
    {
      "date": "2022-05-26",
      "open": "93.1075",
      "high": "96.4625",
      "low": "92.685",
      "close": "95.8575",
      "volume": "1993336"
    },
    {
      "date": "2022-05-27",
      "open": "96.2875",
      "high": "99.375",
      "low": "96.2875",
      "close": "99.2275",
      "volume": "2185556"
    },
    {
      "date": "2022-05-31",
      "open": "98.3875",
      "high": "100.0425",
      "low": "97.495",
      "close": "99.5825",
      "volume": "4401420"
    },
    {
      "date": "2022-06-01",
      "open": "99.685",
      "high": "99.9075",
      "low": "97.615",
      "close": "97.70",
      "volume": "2336596"
    },
    {
      "date": "2022-06-02",
      "open": "97.8375",
      "high": "99.61",
      "low": "97.335",
      "close": "99.5575",
      "volume": "1907340"
    },
    {
      "date": "2022-06-03",
      "open": "98.65",
      "high": "99.295",
      "low": "98.1325",
      "close": "99.0225",
      "volume": "2010948"
    },
    {
      "date": "2022-06-06",
      "open": "99.9175",
      "high": "100.40",
      "low": "99.1475",
      "close": "99.355",
      "volume": "1481572"
    },
    {
      "date": "2022-06-07",
      "open": "98.795",
      "high": "101.375",
      "low": "98.585",
      "close": "100.90",
      "volume": "1426880"
    },
    {
      "date": "2022-06-08",
      "open": "100.3925",
      "high": "101.08",
      "low": "98.7975",
      "close": "99.84",
      "volume": "1798472"
    },
    {
      "date": "2022-06-09",
      "open": "99.02",
      "high": "99.935",
      "low": "97.7292",
      "close": "97.73",
      "volume": "1515052"
    },
    {
      "date": "2022-06-10",
      "open": "96.075",
      "high": "96.37",
      "low": "93.675",
      "close": "93.69",
      "volume": "1778500"
    },
    {
      "date": "2022-06-13",
      "open": "91.80",
      "high": "92.1075",
      "low": "88.965",
      "close": "89.4625",
      "volume": "2680180"
    },
    {
      "date": "2022-06-14",
      "open": "89.7975",
      "high": "89.935",
      "low": "87.2725",
      "close": "88.11",
      "volume": "2742152"
    },
    {
      "date": "2022-06-15",
      "open": "89.7675",
      "high": "90.125",
      "low": "87.0575",
      "close": "88.71",
      "volume": "3137076"
    },
    {
      "date": "2022-06-16",
      "open": "87.955",
      "high": "87.955",
      "low": "85.965",
      "close": "87.2225",
      "volume": "2901368"
    },
    {
      "date": "2022-06-17",
      "open": "87.125",
      "high": "88.585",
      "low": "86.585",
      "close": "86.8375",
      "volume": "4245624"
    },
    {
      "date": "2022-06-21",
      "open": "87.70",
      "high": "89.9475",
      "low": "87.65",
      "close": "89.605",
      "volume": "2569088"
    },
    {
      "date": "2022-06-22",
      "open": "88.9975",
      "high": "90.5575",
      "low": "87.9785",
      "close": "89.805",
      "volume": "1742960"
    },
    {
      "date": "2022-06-23",
      "open": "90.5425",
      "high": "91.94",
      "low": "89.64",
      "close": "91.6325",
      "volume": "2039684"
    },
    {
      "date": "2022-06-24",
      "open": "92.18",
      "high": "94.89",
      "low": "92.18",
      "close": "94.795",
      "volume": "3197060"
    },
    {
      "date": "2022-06-27",
      "open": "94.895",
      "high": "95.7925",
      "low": "93.9025",
      "close": "94.9775",
      "volume": "1248108"
    },
    {
      "date": "2022-06-28",
      "open": "95.2325",
      "high": "95.9988",
      "low": "92.63",
      "close": "92.8725",
      "volume": "1198496"
    },
    {
      "date": "2022-06-29",
      "open": "93.41",
      "high": "93.56",
      "low": "92.19",
      "close": "93.1125",
      "volume": "984272"
    },
    {
      "date": "2022-06-30",
      "open": "91.9475",
      "high": "93.9275",
      "low": "91.885",
      "close": "93.3825",
      "volume": "1473064"
    },
    {
      "date": "2022-07-01",
      "open": "93.3825",
      "high": "94.595",
      "low": "92.885",
      "close": "94.1775",
      "volume": "1723656"
    },
    {
      "date": "2022-07-05",
      "open": "93.395",
      "high": "93.98",
      "low": "90.8975",
      "close": "93.84",
      "volume": "1875636"
    },
    {
      "date": "2022-07-06",
      "open": "94.71",
      "high": "95.6375",
      "low": "93.78",
      "close": "95.03",
      "volume": "1405544"
    },
    {
      "date": "2022-07-07",
      "open": "94.4425",
      "high": "95.6025",
      "low": "94.4425",
      "close": "95.2225",
      "volume": "1608020"
    },
    {
      "date": "2022-07-08",
      "open": "95.08",
      "high": "95.57",
      "low": "94.295",
      "close": "95.2675",
      "volume": "1728476"
    },
    {
      "date": "2022-07-11",
      "open": "95.16",
      "high": "95.9675",
      "low": "94.955",
      "close": "95.1925",
      "volume": "1845768"
    },
    {
      "date": "2022-07-12",
      "open": "95.0225",
      "high": "96.435",
      "low": "93.8925",
      "close": "94.365",
      "volume": "1876620"
    },
    {
      "date": "2022-07-13",
      "open": "93.19",
      "high": "95.1125",
      "low": "91.4125",
      "close": "94.3925",
      "volume": "1883064"
    },
    {
      "date": "2022-07-14",
      "open": "97.6425",
      "high": "97.6425",
      "low": "93.3825",
      "close": "96.7825",
      "volume": "2525596"
    },
    {
      "date": "2022-07-15",
      "open": "97.9825",
      "high": "98.3275",
      "low": "96.441",
      "close": "97.07",
      "volume": "3144228"
    },
    {
      "date": "2022-07-18",
      "open": "97.515",
      "high": "97.5288",
      "low": "94.50",
      "close": "94.7325",
      "volume": "2393884"
    },
    {
      "date": "2022-07-19",
      "open": "95.68",
      "high": "96.875",
      "low": "95.175",
      "close": "96.6725",
      "volume": "2764916"
    },
    {
      "date": "2022-07-20",
      "open": "97.275",
      "high": "98.40",
      "low": "96.47",
      "close": "98.0225",
      "volume": "1617832"
    },
    {
      "date": "2022-07-21",
      "open": "98.32",
      "high": "100.0025",
      "low": "98.065",
      "close": "99.9975",
      "volume": "1883960"
    },
    {
      "date": "2022-07-22",
      "open": "100.46",
      "high": "100.7475",
      "low": "98.57",
      "close": "99.1825",
      "volume": "1144420"
    },
    {
      "date": "2022-07-25",
      "open": "99.4975",
      "high": "99.4975",
      "low": "98.3925",
      "close": "99.1675",
      "volume": "852304"
    },
    {
      "date": "2022-07-26",
      "open": "99.0975",
      "high": "99.6225",
      "low": "98.45",
      "close": "99.4575",
      "volume": "1434244"
    },
    {
      "date": "2022-07-27",
      "open": "99.97",
      "high": "102.845",
      "low": "99.66",
      "close": "102.3075",
      "volume": "1888520"
    },
    {
      "date": "2022-07-28",
      "open": "102.66",
      "high": "105.25",
      "low": "101.8475",
      "close": "105.005",
      "volume": "1776036"
    },
    {
      "date": "2022-07-29",
      "open": "105.00",
      "high": "106.6525",
      "low": "104.54",
      "close": "106.3725",
      "volume": "1921232"
    },
    {
      "date": "2022-08-01",
      "open": "105.7075",
      "high": "106.1787",
      "low": "105.1425",
      "close": "105.9825",
      "volume": "1134888"
    },
    {
      "date": "2022-08-02",
      "open": "105.91",
      "high": "106.4575",
      "low": "104.535",
      "close": "105.69",
      "volume": "1385928"
    },
    {
      "date": "2022-08-03",
      "open": "105.8925",
      "high": "107.02",
      "low": "105.6325",
      "close": "106.5175",
      "volume": "1219576"
    },
    {
      "date": "2022-08-04",
      "open": "106.6175",
      "high": "107.2875",
      "low": "106.05",
      "close": "106.7975",
      "volume": "2014628"
    },
    {
      "date": "2022-08-05",
      "open": "105.99",
      "high": "106.475",
      "low": "105.2363",
      "close": "105.9025",
      "volume": "1177120"
    },
    {
      "date": "2022-08-08",
      "open": "106.585",
      "high": "106.8275",
      "low": "105.70",
      "close": "106.4025",
      "volume": "1741056"
    },
    {
      "date": "2022-08-09",
      "open": "106.6975",
      "high": "106.7125",
      "low": "105.885",
      "close": "106.1825",
      "volume": "1524524"
    },
    {
      "date": "2022-08-10",
      "open": "108.225",
      "high": "108.48",
      "low": "107.1225",
      "close": "107.945",
      "volume": "1357532"
    },
    {
      "date": "2022-08-11",
      "open": "108.3125",
      "high": "108.75",
      "low": "106.9675",
      "close": "107.41",
      "volume": "826200"
    },
    {
      "date": "2022-08-12",
      "open": "108.0325",
      "high": "108.7613",
      "low": "107.385",
      "close": "108.56",
      "volume": "1028196"
    },
    {
      "date": "2022-08-15",
      "open": "107.815",
      "high": "109.925",
      "low": "107.815",
      "close": "109.7575",
      "volume": "1111608"
    },
    {
      "date": "2022-08-16",
      "open": "109.2275",
      "high": "109.835",
      "low": "108.705",
      "close": "109.4525",
      "volume": "1300232"
    },
    {
      "date": "2022-08-17",
      "open": "108.46",
      "high": "109.91",
      "low": "108.4375",
      "close": "109.775",
      "volume": "1179256"
    },
    {
      "date": "2022-08-18",
      "open": "109.775",
      "high": "110.435",
      "low": "109.4963",
      "close": "110.11",
      "volume": "1117960"
    },
    {
      "date": "2022-08-19",
      "open": "109.75",
      "high": "110.2325",
      "low": "108.7438",
      "close": "109.13",
      "volume": "1076372"
    },
    {
      "date": "2022-08-22",
      "open": "108.1525",
      "high": "108.54",
      "low": "107.445",
      "close": "107.5725",
      "volume": "1124052"
    },
    {
      "date": "2022-08-23",
      "open": "107.005",
      "high": "107.625",
      "low": "106.675",
      "close": "107.0025",
      "volume": "1159956"
    },
    {
      "date": "2022-08-24",
      "open": "107.02",
      "high": "107.615",
      "low": "106.6025",
      "close": "107.28",
      "volume": "997236"
    },
    {
      "date": "2022-08-25",
      "open": "108.3525",
      "high": "108.3825",
      "low": "107.1813",
      "close": "108.3325",
      "volume": "960368"
    },
    {
      "date": "2022-08-26",
      "open": "108.4625",
      "high": "108.6238",
      "low": "104.8625",
      "close": "105.005",
      "volume": "2014124"
    },
    {
      "date": "2022-08-29",
      "open": "104.205",
      "high": "104.96",
      "low": "103.5875",
      "close": "104.00",
      "volume": "1170488"
    },
    {
      "date": "2022-08-30",
      "open": "104.3875",
      "high": "104.52",
      "low": "101.62",
      "close": "102.425",
      "volume": "1304316"
    },
    {
      "date": "2022-08-31",
      "open": "103.2725",
      "high": "103.2925",
      "low": "101.3925",
      "close": "101.71",
      "volume": "1793032"
    },
    {
      "date": "2022-09-01",
      "open": "101.065",
      "high": "101.885",
      "low": "100.505",
      "close": "101.885",
      "volume": "1167820"
    },
    {
      "date": "2022-09-02",
      "open": "102.40",
      "high": "103.0875",
      "low": "100.7725",
      "close": "101.4475",
      "volume": "2032528"
    },
    {
      "date": "2022-09-06",
      "open": "101.715",
      "high": "103.5575",
      "low": "101.715",
      "close": "103.4125",
      "volume": "1919056"
    },
    {
      "date": "2022-09-07",
      "open": "103.775",
      "high": "107.285",
      "low": "103.775",
      "close": "107.0475",
      "volume": "1958196"
    },
    {
      "date": "2022-09-08",
      "open": "106.8875",
      "high": "107.97",
      "low": "106.4975",
      "close": "107.3475",
      "volume": "1285316"
    },
    {
      "date": "2022-09-09",
      "open": "107.445",
      "high": "108.8124",
      "low": "107.225",
      "close": "107.8375",
      "volume": "1594268"
    },
    {
      "date": "2022-09-12",
      "open": "108.1675",
      "high": "108.41",
      "low": "106.26",
      "close": "107.2275",
      "volume": "2017980"
    },
    {
      "date": "2022-09-13",
      "open": "105.08",
      "high": "105.805",
      "low": "101.74",
      "close": "102.16",
      "volume": "2427440"
    },
    {
      "date": "2022-09-14",
      "open": "102.4975",
      "high": "102.4975",
      "low": "99.8075",
      "close": "100.7225",
      "volume": "2366868"
    },
    {
      "date": "2022-09-15",
      "open": "101.0625",
      "high": "101.2175",
      "low": "99.2175",
      "close": "99.6425",
      "volume": "1849348"
    },
    {
      "date": "2022-09-16",
      "open": "98.835",
      "high": "101.3775",
      "low": "97.9775",
      "close": "101.0825",
      "volume": "3721580"
    },
    {
      "date": "2022-09-19",
      "open": "100.6525",
      "high": "102.0375",
      "low": "100.0575",
      "close": "101.96",
      "volume": "1352040"
    },
    {
      "date": "2022-09-20",
      "open": "101.0225",
      "high": "101.96",
      "low": "100.4813",
      "close": "101.50",
      "volume": "1539040"
    },
    {
      "date": "2022-09-21",
      "open": "102.32",
      "high": "102.7025",
      "low": "99.90",
      "close": "99.96",
      "volume": "1844756"
    },
    {
      "date": "2022-09-22",
      "open": "99.455",
      "high": "99.575",
      "low": "97.13",
      "close": "97.1925",
      "volume": "1721008"
    },
    {
      "date": "2022-09-23",
      "open": "97.195",
      "high": "97.565",
      "low": "96.26",
      "close": "97.4725",
      "volume": "1681328"
    },
    {
      "date": "2022-09-26",
      "open": "97.09",
      "high": "98.2575",
      "low": "96.655",
      "close": "96.7875",
      "volume": "1578556"
    },
    {
      "date": "2022-09-27",
      "open": "97.68",
      "high": "98.235",
      "low": "95.6525",
      "close": "95.8825",
      "volume": "1769980"
    },
    {
      "date": "2022-09-28",
      "open": "98.865",
      "high": "99.77",
      "low": "95.2475",
      "close": "98.6375",
      "volume": "2893524"
    },
    {
      "date": "2022-09-29",
      "open": "97.5575",
      "high": "98.2575",
      "low": "96.6425",
      "close": "97.3875",
      "volume": "2595636"
    },
    {
      "date": "2022-09-30",
      "open": "97.665",
      "high": "98.715",
      "low": "96.3825",
      "close": "97.0475",
      "volume": "2230376"
    },
    {
      "date": "2022-10-03",
      "open": "98.1675",
      "high": "100.5963",
      "low": "97.6875",
      "close": "100.21",
      "volume": "1896024"
    },
    {
      "date": "2022-10-04",
      "open": "101.4025",
      "high": "103.325",
      "low": "101.4025",
      "close": "102.755",
      "volume": "2437132"
    },
    {
      "date": "2022-10-05",
      "open": "102.2875",
      "high": "103.82",
      "low": "101.5313",
      "close": "102.985",
      "volume": "2344604"
    },
    {
      "date": "2022-10-06",
      "open": "102.8625",
      "high": "103.5062",
      "low": "102.245",
      "close": "102.6525",
      "volume": "1382072"
    },
    {
      "date": "2022-10-07",
      "open": "101.2475",
      "high": "102.4525",
      "low": "99.23",
      "close": "99.6025",
      "volume": "2049988"
    },
    {
      "date": "2022-10-10",
      "open": "99.9425",
      "high": "100.545",
      "low": "99.0702",
      "close": "99.4275",
      "volume": "1201824"
    },
    {
      "date": "2022-10-11",
      "open": "99.105",
      "high": "99.3512",
      "low": "97.57",
      "close": "98.375",
      "volume": "1732260"
    },
    {
      "date": "2022-10-12",
      "open": "98.755",
      "high": "99.32",
      "low": "96.7963",
      "close": "96.87",
      "volume": "1583244"
    },
    {
      "date": "2022-10-13",
      "open": "94.73",
      "high": "98.7475",
      "low": "92.7325",
      "close": "98.205",
      "volume": "2745680"
    },
    {
      "date": "2022-10-14",
      "open": "99.3775",
      "high": "99.6875",
      "low": "94.9013",
      "close": "95.34",
      "volume": "1711328"
    },
    {
      "date": "2022-10-17",
      "open": "97.235",
      "high": "99.535",
      "low": "97.235",
      "close": "98.5125",
      "volume": "1691884"
    },
    {
      "date": "2022-10-18",
      "open": "100.7425",
      "high": "101.1025",
      "low": "99.095",
      "close": "100.52",
      "volume": "1717792"
    },
    {
      "date": "2022-10-19",
      "open": "98.9425",
      "high": "100.32",
      "low": "98.7625",
      "close": "100.0625",
      "volume": "1157500"
    },
    {
      "date": "2022-10-20",
      "open": "100.22",
      "high": "100.7375",
      "low": "97.64",
      "close": "98.175",
      "volume": "1598704"
    },
    {
      "date": "2022-10-21",
      "open": "97.815",
      "high": "100.305",
      "low": "97.37",
      "close": "99.985",
      "volume": "1545604"
    },
    {
      "date": "2022-10-24",
      "open": "101.1525",
      "high": "101.99",
      "low": "99.8925",
      "close": "101.58",
      "volume": "1331032"
    },
    {
      "date": "2022-10-25",
      "open": "101.53",
      "high": "102.7275",
      "low": "101.2275",
      "close": "102.5975",
      "volume": "1362772"
    },
    {
      "date": "2022-10-26",
      "open": "102.885",
      "high": "104.145",
      "low": "102.1625",
      "close": "102.975",
      "volume": "1776860"
    },
    {
      "date": "2022-10-27",
      "open": "103.24",
      "high": "104.3625",
      "low": "102.845",
      "close": "103.6625",
      "volume": "1416792"
    },
    {
      "date": "2022-10-28",
      "open": "104.0575",
      "high": "106.9975",
      "low": "103.72",
      "close": "106.91",
      "volume": "1354452"
    },
    {
      "date": "2022-10-31",
      "open": "106.0375",
      "high": "107.2525",
      "low": "105.8725",
      "close": "106.8875",
      "volume": "1832204"
    },
    {
      "date": "2022-11-01",
      "open": "107.225",
      "high": "107.4775",
      "low": "106.035",
      "close": "107.0675",
      "volume": "1466164"
    },
    {
      "date": "2022-11-02",
      "open": "106.8475",
      "high": "108.3725",
      "low": "103.9225",
      "close": "103.9525",
      "volume": "1627044"
    },
    {
      "date": "2022-11-03",
      "open": "102.93",
      "high": "104.72",
      "low": "102.5475",
      "close": "102.735",
      "volume": "1742740"
    },
    {
      "date": "2022-11-04",
      "open": "103.75",
      "high": "103.975",
      "low": "101.4075",
      "close": "102.66",
      "volume": "2229968"
    },
    {
      "date": "2022-11-07",
      "open": "103.935",
      "high": "105.0113",
      "low": "102.8025",
      "close": "104.965",
      "volume": "2813348"
    },
    {
      "date": "2022-11-08",
      "open": "105.775",
      "high": "108.8775",
      "low": "105.3125",
      "close": "107.755",
      "volume": "1677416"
    },
    {
      "date": "2022-11-09",
      "open": "106.7475",
      "high": "107.675",
      "low": "104.94",
      "close": "105.0075",
      "volume": "1594312"
    },
    {
      "date": "2022-11-10",
      "open": "109.8425",
      "high": "111.4575",
      "low": "108.8875",
      "close": "111.1275",
      "volume": "2388292"
    },
    {
      "date": "2022-11-11",
      "open": "111.025",
      "high": "112.6275",
      "low": "110.11",
      "close": "110.965",
      "volume": "1823832"
    },
    {
      "date": "2022-11-14",
      "open": "110.625",
      "high": "112.9175",
      "low": "110.375",
      "close": "110.97",
      "volume": "1834956"
    },
    {
      "date": "2022-11-15",
      "open": "112.975",
      "high": "113.1038",
      "low": "110.535",
      "close": "111.2025",
      "volume": "1350408"
    },
    {
      "date": "2022-11-16",
      "open": "111.4825",
      "high": "112.5275",
      "low": "111.04",
      "close": "111.4275",
      "volume": "1105452"
    },
    {
      "date": "2022-11-17",
      "open": "110.25",
      "high": "111.3475",
      "low": "109.535",
      "close": "110.82",
      "volume": "1287720"
    },
    {
      "date": "2022-11-18",
      "open": "112.175",
      "high": "112.7875",
      "low": "111.26",
      "close": "112.3425",
      "volume": "1060376"
    },
    {
      "date": "2022-11-21",
      "open": "112.8525",
      "high": "113.615",
      "low": "112.11",
      "close": "112.415",
      "volume": "960256"
    },
    {
      "date": "2022-11-22",
      "open": "112.515",
      "high": "114.365",
      "low": "112.505",
      "close": "113.83",
      "volume": "1440808"
    },
    {
      "date": "2022-11-23",
      "open": "114.215",
      "high": "114.4238",
      "low": "113.0888",
      "close": "113.85",
      "volume": "1074244"
    },
    {
      "date": "2022-11-25",
      "open": "114.4325",
      "high": "114.73",
      "low": "113.725",
      "close": "114.0675",
      "volume": "453132"
    },
    {
      "date": "2022-11-28",
      "open": "114.3775",
      "high": "114.5963",
      "low": "113.005",
      "close": "113.585",
      "volume": "1022112"
    },
    {
      "date": "2022-11-29",
      "open": "112.995",
      "high": "113.32",
      "low": "111.56",
      "close": "112.6725",
      "volume": "1095196"
    },
    {
      "date": "2022-11-30",
      "open": "112.6725",
      "high": "115.93",
      "low": "111.8925",
      "close": "115.445",
      "volume": "3275024"
    },
    {
      "date": "2022-12-01",
      "open": "115.8125",
      "high": "115.8125",
      "low": "114.235",
      "close": "115.6125",
      "volume": "1483468"
    },
    {
      "date": "2022-12-02",
      "open": "114.2525",
      "high": "115.90",
      "low": "113.6944",
      "close": "115.6325",
      "volume": "1143868"
    },
    {
      "date": "2022-12-05",
      "open": "114.56",
      "high": "114.9425",
      "low": "113.6825",
      "close": "114.8525",
      "volume": "1020616"
    },
    {
      "date": "2022-12-06",
      "open": "114.155",
      "high": "114.5898",
      "low": "112.3925",
      "close": "113.155",
      "volume": "1181096"
    },
    {
      "date": "2022-12-07",
      "open": "113.18",
      "high": "114.0175",
      "low": "112.685",
      "close": "113.32",
      "volume": "1745828"
    },
    {
      "date": "2022-12-08",
      "open": "113.32",
      "high": "114.5525",
      "low": "113.005",
      "close": "113.785",
      "volume": "1458484"
    },
    {
      "date": "2022-12-09",
      "open": "113.6425",
      "high": "114.25",
      "low": "113.0225",
      "close": "113.365",
      "volume": "947332"
    },
    {
      "date": "2022-12-12",
      "open": "113.7975",
      "high": "114.65",
      "low": "113.0975",
      "close": "114.355",
      "volume": "1409820"
    },
    {
      "date": "2022-12-13",
      "open": "116.8725",
      "high": "117.5575",
      "low": "114.4725",
      "close": "115.605",
      "volume": "2089000"
    },
    {
      "date": "2022-12-14",
      "open": "115.685",
      "high": "116.925",
      "low": "113.7375",
      "close": "114.82",
      "volume": "1145300"
    },
    {
      "date": "2022-12-15",
      "open": "113.3725",
      "high": "114.515",
      "low": "110.6975",
      "close": "111.1275",
      "volume": "2366352"
    },
    {
      "date": "2022-12-16",
      "open": "109.885",
      "high": "111.6888",
      "low": "109.885",
      "close": "111.32",
      "volume": "3419852"
    },
    {
      "date": "2022-12-19",
      "open": "111.0875",
      "high": "112.0625",
      "low": "110.3025",
      "close": "110.8775",
      "volume": "1343728"
    },
    {
      "date": "2022-12-20",
      "open": "110.64",
      "high": "111.5225",
      "low": "110.195",
      "close": "110.985",
      "volume": "1742852"
    },
    {
      "date": "2022-12-21",
      "open": "113.34",
      "high": "116.165",
      "low": "111.915",
      "close": "116.0975",
      "volume": "2119472"
    },
    {
      "date": "2022-12-22",
      "open": "115.095",
      "high": "115.1775",
      "low": "111.6162",
      "close": "113.125",
      "volume": "1756928"
    },
    {
      "date": "2022-12-23",
      "open": "112.7575",
      "high": "114.3725",
      "low": "112.0013",
      "close": "114.31",
      "volume": "820364"
    },
    {
      "date": "2022-12-27",
      "open": "114.775",
      "high": "115.5075",
      "low": "113.985",
      "close": "114.7575",
      "volume": "1270320"
    },
    {
      "date": "2022-12-28",
      "open": "115.21",
      "high": "116.1575",
      "low": "112.74",
      "close": "112.76",
      "volume": "1062948"
    },
    {
      "date": "2022-12-29",
      "open": "113.5625",
      "high": "114.835",
      "low": "113.375",
      "close": "114.2375",
      "volume": "1009940"
    },
    {
      "date": "2022-12-30",
      "open": "113.3675",
      "high": "113.8575",
      "low": "111.4688",
      "close": "112.905",
      "volume": "1250536"
    },
    {
      "date": "2023-01-03",
      "open": "113.4825",
      "high": "113.7275",
      "low": "111.4986",
      "close": "112.2475",
      "volume": "1226216"
    },
    {
      "date": "2023-01-04",
      "open": "113.2425",
      "high": "113.5725",
      "low": "110.195",
      "close": "110.9575",
      "volume": "1393420"
    },
    {
      "date": "2023-01-05",
      "open": "109.68",
      "high": "110.1425",
      "low": "107.8725",
      "close": "108.3825",
      "volume": "1853312"
    },
    {
      "date": "2023-01-06",
      "open": "108.7475",
      "high": "111.375",
      "low": "108.6462",
      "close": "110.485",
      "volume": "1719844"
    },
    {
      "date": "2023-01-09",
      "open": "110.615",
      "high": "112.0013",
      "low": "109.76",
      "close": "110.3275",
      "volume": "1529288"
    },
    {
      "date": "2023-01-10",
      "open": "109.915",
      "high": "111.265",
      "low": "109.5775",
      "close": "111.2425",
      "volume": "1127860"
    },
    {
      "date": "2023-01-11",
      "open": "111.90",
      "high": "113.545",
      "low": "111.535",
      "close": "113.49",
      "volume": "1767932"
    },
    {
      "date": "2023-01-12",
      "open": "112.935",
      "high": "113.2625",
      "low": "110.3763",
      "close": "111.5575",
      "volume": "1647044"
    },
    {
      "date": "2023-01-13",
      "open": "111.475",
      "high": "112.3175",
      "low": "110.8575",
      "close": "112.23",
      "volume": "1840468"
    },
    {
      "date": "2023-01-17",
      "open": "111.945",
      "high": "113.3725",
      "low": "111.0825",
      "close": "111.22",
      "volume": "1567792"
    },
    {
      "date": "2023-01-18",
      "open": "112.0575",
      "high": "112.7775",
      "low": "109.4575",
      "close": "109.5525",
      "volume": "1751764"
    },
    {
      "date": "2023-01-19",
      "open": "109.175",
      "high": "109.8075",
      "low": "106.8263",
      "close": "106.8975",
      "volume": "1399556"
    },
    {
      "date": "2023-01-20",
      "open": "106.275",
      "high": "109.43",
      "low": "105.765",
      "close": "109.1375",
      "volume": "1577616"
    },
    {
      "date": "2023-01-23",
      "open": "109.185",
      "high": "110.3675",
      "low": "108.595",
      "close": "109.4425",
      "volume": "1262952"
    },
    {
      "date": "2023-01-24",
      "open": "109.605",
      "high": "110.1575",
      "low": "107.9175",
      "close": "110.06",
      "volume": "1098300"
    },
    {
      "date": "2023-01-25",
      "open": "108.7375",
      "high": "109.2775",
      "low": "107.7425",
      "close": "109.2175",
      "volume": "935400"
    },
    {
      "date": "2023-01-26",
      "open": "109.57",
      "high": "110.29",
      "low": "108.9325",
      "close": "110.2725",
      "volume": "1026804"
    },
    {
      "date": "2023-01-27",
      "open": "109.695",
      "high": "110.225",
      "low": "108.975",
      "close": "109.3175",
      "volume": "898744"
    },
    {
      "date": "2023-01-30",
      "open": "109.22",
      "high": "110.3025",
      "low": "108.70",
      "close": "109.01",
      "volume": "1296000"
    },
    {
      "date": "2023-01-31",
      "open": "109.41",
      "high": "110.99",
      "low": "109.2075",
      "close": "110.935",
      "volume": "1752456"
    },
    {
      "date": "2023-02-01",
      "open": "110.815",
      "high": "112.2575",
      "low": "108.7075",
      "close": "111.59",
      "volume": "1714000"
    },
    {
      "date": "2023-02-02",
      "open": "111.105",
      "high": "111.8575",
      "low": "110.105",
      "close": "111.2025",
      "volume": "1655324"
    },
    {
      "date": "2023-02-03",
      "open": "110.4575",
      "high": "111.06",
      "low": "108.5175",
      "close": "110.605",
      "volume": "1594172"
    },
    {
      "date": "2023-02-06",
      "open": "109.9175",
      "high": "110.69",
      "low": "109.1625",
      "close": "109.7275",
      "volume": "1201432"
    },
    {
      "date": "2023-02-07",
      "open": "109.6225",
      "high": "111.1563",
      "low": "107.8925",
      "close": "110.7675",
      "volume": "1276756"
    },
    {
      "date": "2023-02-08",
      "open": "110.495",
      "high": "110.5525",
      "low": "109.40",
      "close": "109.9325",
      "volume": "1253172"
    },
    {
      "date": "2023-02-09",
      "open": "110.505",
      "high": "111.25",
      "low": "109.1194",
      "close": "109.5225",
      "volume": "1552252"
    },
    {
      "date": "2023-02-10",
      "open": "109.4525",
      "high": "111.1513",
      "low": "109.0488",
      "close": "110.715",
      "volume": "1284580"
    },
    {
      "date": "2023-02-13",
      "open": "110.925",
      "high": "112.12",
      "low": "110.76",
      "close": "111.9975",
      "volume": "1095456"
    },
    {
      "date": "2023-02-14",
      "open": "111.38",
      "high": "111.625",
      "low": "109.1225",
      "close": "110.7675",
      "volume": "1396780"
    },
    {
      "date": "2023-02-15",
      "open": "110.30",
      "high": "111.3863",
      "low": "109.60",
      "close": "111.1575",
      "volume": "821948"
    },
    {
      "date": "2023-02-16",
      "open": "109.765",
      "high": "111.2975",
      "low": "109.505",
      "close": "110.34",
      "volume": "1217616"
    },
    {
      "date": "2023-02-17",
      "open": "110.5225",
      "high": "111.3575",
      "low": "110.0575",
      "close": "111.025",
      "volume": "1373240"
    },
    {
      "date": "2023-02-21",
      "open": "110.4975",
      "high": "110.6225",
      "low": "108.445",
      "close": "108.9275",
      "volume": "1550340"
    },
    {
      "date": "2023-02-22",
      "open": "109.1325",
      "high": "110.2075",
      "low": "109.0062",
      "close": "109.3925",
      "volume": "1125220"
    },
    {
      "date": "2023-02-23",
      "open": "109.8025",
      "high": "109.9675",
      "low": "108.2825",
      "close": "109.29",
      "volume": "847540"
    },
    {
      "date": "2023-02-24",
      "open": "107.9575",
      "high": "109.0606",
      "low": "107.3375",
      "close": "108.7575",
      "volume": "1021640"
    },
    {
      "date": "2023-02-27",
      "open": "109.7225",
      "high": "110.0475",
      "low": "108.6663",
      "close": "109.1325",
      "volume": "1085800"
    },
    {
      "date": "2023-02-28",
      "open": "108.7725",
      "high": "110.2087",
      "low": "108.61",
      "close": "109.6175",
      "volume": "1940468"
    },
    {
      "date": "2023-03-01",
      "open": "108.985",
      "high": "109.5525",
      "low": "106.8125",
      "close": "107.285",
      "volume": "1272344"
    },
    {
      "date": "2023-03-02",
      "open": "107.075",
      "high": "109.48",
      "low": "106.715",
      "close": "108.82",
      "volume": "1063140"
    },
    {
      "date": "2023-03-03",
      "open": "109.2075",
      "high": "110.9875",
      "low": "108.8113",
      "close": "110.4625",
      "volume": "1387552"
    },
    {
      "date": "2023-03-06",
      "open": "110.2975",
      "high": "111.4575",
      "low": "110.23",
      "close": "111.1475",
      "volume": "999932"
    },
    {
      "date": "2023-03-07",
      "open": "111.345",
      "high": "111.4963",
      "low": "108.5675",
      "close": "109.0125",
      "volume": "1091692"
    },
    {
      "date": "2023-03-08",
      "open": "109.3275",
      "high": "110.0963",
      "low": "108.75",
      "close": "109.80",
      "volume": "829616"
    },
    {
      "date": "2023-03-09",
      "open": "110.455",
      "high": "110.89",
      "low": "108.4725",
      "close": "108.5675",
      "volume": "1191896"
    },
    {
      "date": "2023-03-10",
      "open": "108.375",
      "high": "109.195",
      "low": "106.725",
      "close": "107.075",
      "volume": "1242380"
    },
    {
      "date": "2023-03-13",
      "open": "106.4225",
      "high": "109.00",
      "low": "106.25",
      "close": "107.715",
      "volume": "1358604"
    },
    {
      "date": "2023-03-14",
      "open": "108.3325",
      "high": "110.7524",
      "low": "108.0275",
      "close": "110.4375",
      "volume": "1530756"
    },
    {
      "date": "2023-03-15",
      "open": "109.44",
      "high": "109.8725",
      "low": "106.7025",
      "close": "108.085",
      "volume": "1647712"
    },
    {
      "date": "2023-03-16",
      "open": "107.6525",
      "high": "109.50",
      "low": "106.9587",
      "close": "108.9025",
      "volume": "1381512"
    },
    {
      "date": "2023-03-17",
      "open": "108.9025",
      "high": "109.9225",
      "low": "107.2825",
      "close": "108.1825",
      "volume": "2310036"
    },
    {
      "date": "2023-03-20",
      "open": "108.69",
      "high": "110.5575",
      "low": "108.6225",
      "close": "110.4475",
      "volume": "1293996"
    },
    {
      "date": "2023-03-21",
      "open": "111.12",
      "high": "111.4225",
      "low": "109.6725",
      "close": "110.78",
      "volume": "1197896"
    },
    {
      "date": "2023-03-22",
      "open": "110.5275",
      "high": "111.2738",
      "low": "108.875",
      "close": "109.01",
      "volume": "1766084"
    },
    {
      "date": "2023-03-23",
      "open": "108.5075",
      "high": "109.7475",
      "low": "107.2475",
      "close": "108.2875",
      "volume": "1369944"
    },
    {
      "date": "2023-03-24",
      "open": "108.1825",
      "high": "109.4302",
      "low": "107.17",
      "close": "109.0875",
      "volume": "1128508"
    },
    {
      "date": "2023-03-27",
      "open": "109.4075",
      "high": "110.4325",
      "low": "109.2763",
      "close": "110.17",
      "volume": "1065072"
    },
    {
      "date": "2023-03-28",
      "open": "109.14",
      "high": "111.4925",
      "low": "109.135",
      "close": "110.9075",
      "volume": "1914708"
    },
    {
      "date": "2023-03-29",
      "open": "114.3875",
      "high": "116.9625",
      "low": "114.185",
      "close": "116.2875",
      "volume": "3032248"
    },
    {
      "date": "2023-03-30",
      "open": "116.79",
      "high": "117.255",
      "low": "115.6075",
      "close": "116.91",
      "volume": "1788208"
    },
    {
      "date": "2023-03-31",
      "open": "115.8425",
      "high": "116.4675",
      "low": "115.0975",
      "close": "115.67",
      "volume": "2310256"
    },
    {
      "date": "2023-04-03",
      "open": "114.9275",
      "high": "115.3825",
      "low": "113.9825",
      "close": "115.215",
      "volume": "1444192"
    },
    {
      "date": "2023-04-04",
      "open": "115.075",
      "high": "115.4975",
      "low": "113.1438",
      "close": "113.7275",
      "volume": "1270020"
    },
    {
      "date": "2023-04-05",
      "open": "113.2475",
      "high": "114.365",
      "low": "112.6125",
      "close": "112.935",
      "volume": "1326920"
    },
    {
      "date": "2023-04-06",
      "open": "112.875",
      "high": "113.24",
      "low": "112.3925",
      "close": "112.9325",
      "volume": "955420"
    },
    {
      "date": "2023-04-10",
      "open": "112.345",
      "high": "112.5397",
      "low": "111.7725",
      "close": "112.5025",
      "volume": "1155996"
    },
    {
      "date": "2023-04-11",
      "open": "113.26",
      "high": "113.7575",
      "low": "112.35",
      "close": "112.565",
      "volume": "1338504"
    },
    {
      "date": "2023-04-12",
      "open": "113.06",
      "high": "114.2475",
      "low": "112.915",
      "close": "113.485",
      "volume": "1077800"
    },
    {
      "date": "2023-04-13",
      "open": "113.8175",
      "high": "115.1025",
      "low": "113.1663",
      "close": "114.945",
      "volume": "1518512"
    },
    {
      "date": "2023-04-14",
      "open": "114.5225",
      "high": "115.275",
      "low": "113.9025",
      "close": "114.6525",
      "volume": "1211208"
    },
    {
      "date": "2023-04-17",
      "open": "115.3625",
      "high": "115.6625",
      "low": "114.3775",
      "close": "115.495",
      "volume": "1257112"
    },
    {
      "date": "2023-04-18",
      "open": "116.4275",
      "high": "116.8775",
      "low": "114.695",
      "close": "114.97",
      "volume": "1489612"
    },
    {
      "date": "2023-04-19",
      "open": "114.5475",
      "high": "114.945",
      "low": "113.53",
      "close": "113.5825",
      "volume": "1115188"
    },
    {
      "date": "2023-04-20",
      "open": "112.9075",
      "high": "115.1875",
      "low": "112.875",
      "close": "114.7225",
      "volume": "1159980"
    },
    {
      "date": "2023-04-21",
      "open": "114.55",
      "high": "115.2775",
      "low": "114.38",
      "close": "114.9675",
      "volume": "938336"
    },
    {
      "date": "2023-04-24",
      "open": "115.155",
      "high": "115.40",
      "low": "114.2225",
      "close": "114.49",
      "volume": "1456796"
    },
    {
      "date": "2023-04-25",
      "open": "113.8175",
      "high": "113.8175",
      "low": "111.5325",
      "close": "111.755",
      "volume": "1542768"
    },
    {
      "date": "2023-04-26",
      "open": "110.63",
      "high": "110.8575",
      "low": "109.6475",
      "close": "109.9075",
      "volume": "1525660"
    },
    {
      "date": "2023-04-27",
      "open": "110.715",
      "high": "113.00",
      "low": "110.0025",
      "close": "112.705",
      "volume": "1340416"
    },
    {
      "date": "2023-04-28",
      "open": "112.935",
      "high": "114.5713",
      "low": "112.935",
      "close": "113.9425",
      "volume": "1119272"
    },
    {
      "date": "2023-05-01",
      "open": "113.675",
      "high": "115.6625",
      "low": "113.675",
      "close": "115.58",
      "volume": "1251688"
    },
    {
      "date": "2023-05-02",
      "open": "115.525",
      "high": "115.66",
      "low": "113.675",
      "close": "114.72",
      "volume": "1410760"
    },
    {
      "date": "2023-05-03",
      "open": "115.1275",
      "high": "115.9625",
      "low": "114.41",
      "close": "114.5025",
      "volume": "1086960"
    },
    {
      "date": "2023-05-04",
      "open": "114.8375",
      "high": "115.855",
      "low": "114.145",
      "close": "114.4825",
      "volume": "1229088"
    },
    {
      "date": "2023-05-05",
      "open": "115.14",
      "high": "116.965",
      "low": "114.7463",
      "close": "116.5925",
      "volume": "1229140"
    },
    {
      "date": "2023-05-08",
      "open": "116.3125",
      "high": "116.655",
      "low": "114.90",
      "close": "115.06",
      "volume": "1302880"
    },
    {
      "date": "2023-05-09",
      "open": "114.71",
      "high": "115.905",
      "low": "114.1425",
      "close": "115.385",
      "volume": "1594224"
    },
    {
      "date": "2023-05-10",
      "open": "116.2125",
      "high": "118.3425",
      "low": "115.7175",
      "close": "118.2575",
      "volume": "1554468"
    },
    {
      "date": "2023-05-11",
      "open": "118.4275",
      "high": "118.8125",
      "low": "117.5725",
      "close": "118.5575",
      "volume": "1603864"
    },
    {
      "date": "2023-05-12",
      "open": "118.785",
      "high": "119.5963",
      "low": "117.9775",
      "close": "118.59",
      "volume": "1020776"
    },
    {
      "date": "2023-05-15",
      "open": "118.585",
      "high": "118.585",
      "low": "116.925",
      "close": "117.265",
      "volume": "912528"
    },
    {
      "date": "2023-05-16",
      "open": "116.865",
      "high": "117.4125",
      "low": "115.00",
      "close": "116.49",
      "volume": "1145396"
    },
    {
      "date": "2023-05-17",
      "open": "117.1175",
      "high": "117.4375",
      "low": "115.7225",
      "close": "116.335",
      "volume": "1048076"
    },
    {
      "date": "2023-05-18",
      "open": "116.0375",
      "high": "118.1663",
      "low": "115.5802",
      "close": "118.05",
      "volume": "1346812"
    },
    {
      "date": "2023-05-19",
      "open": "118.5725",
      "high": "119.205",
      "low": "117.196",
      "close": "117.62",
      "volume": "1108796"
    },
    {
      "date": "2023-05-22",
      "open": "118.275",
      "high": "119.0675",
      "low": "117.39",
      "close": "117.905",
      "volume": "1147480"
    },
    {
      "date": "2023-05-23",
      "open": "117.565",
      "high": "117.565",
      "low": "115.07",
      "close": "115.145",
      "volume": "1048108"
    },
    {
      "date": "2023-05-24",
      "open": "114.78",
      "high": "116.1775",
      "low": "114.50",
      "close": "115.5725",
      "volume": "1073632"
    },
    {
      "date": "2023-05-25",
      "open": "115.2375",
      "high": "116.36",
      "low": "114.58",
      "close": "116.05",
      "volume": "1348144"
    },
    {
      "date": "2023-05-26",
      "open": "116.00",
      "high": "117.6613",
      "low": "115.57",
      "close": "117.18",
      "volume": "1054656"
    },
    {
      "date": "2023-05-30",
      "open": "117.5825",
      "high": "118.5413",
      "low": "116.8275",
      "close": "117.8975",
      "volume": "946836"
    },
    {
      "date": "2023-05-31",
      "open": "117.795",
      "high": "118.3825",
      "low": "116.3962",
      "close": "118.035",
      "volume": "3281944"
    },
    {
      "date": "2023-06-01",
      "open": "118.3775",
      "high": "119.4175",
      "low": "117.3875",
      "close": "119.00",
      "volume": "1702664"
    },
    {
      "date": "2023-06-02",
      "open": "119.2075",
      "high": "120.515",
      "low": "118.5625",
      "close": "120.39",
      "volume": "1812980"
    },
    {
      "date": "2023-06-05",
      "open": "120.69",
      "high": "121.4075",
      "low": "120.29",
      "close": "121.0625",
      "volume": "1032304"
    },
    {
      "date": "2023-06-06",
      "open": "120.955",
      "high": "121.5738",
      "low": "120.1375",
      "close": "121.15",
      "volume": "1339308"
    },
    {
      "date": "2023-06-07",
      "open": "121.2175",
      "high": "121.53",
      "low": "118.925",
      "close": "119.265",
      "volume": "1742456"
    },
    {
      "date": "2023-06-08",
      "open": "118.8675",
      "high": "120.935",
      "low": "118.75",
      "close": "120.7875",
      "volume": "1102840"
    },
    {
      "date": "2023-06-09",
      "open": "120.285",
      "high": "120.675",
      "low": "119.385",
      "close": "120.1075",
      "volume": "1253816"
    },
    {
      "date": "2023-06-12",
      "open": "120.1075",
      "high": "121.37",
      "low": "119.8888",
      "close": "121.1325",
      "volume": "1264980"
    },
    {
      "date": "2023-06-13",
      "open": "121.3975",
      "high": "121.4275",
      "low": "120.3825",
      "close": "120.8175",
      "volume": "1244748"
    },
    {
      "date": "2023-06-14",
      "open": "120.955",
      "high": "121.8488",
      "low": "120.67",
      "close": "121.5225",
      "volume": "1081248"
    },
    {
      "date": "2023-06-15",
      "open": "121.50",
      "high": "123.5725",
      "low": "121.24",
      "close": "123.095",
      "volume": "1160332"
    },
    {
      "date": "2023-06-16",
      "open": "124.425",
      "high": "124.425",
      "low": "122.385",
      "close": "122.84",
      "volume": "2503888"
    },
    {
      "date": "2023-06-20",
      "open": "122.06",
      "high": "122.2775",
      "low": "120.825",
      "close": "121.11",
      "volume": "1592588"
    },
    {
      "date": "2023-06-21",
      "open": "120.72",
      "high": "122.54",
      "low": "120.2325",
      "close": "121.625",
      "volume": "1885540"
    },
    {
      "date": "2023-06-22",
      "open": "121.78",
      "high": "122.0025",
      "low": "121.15",
      "close": "121.8175",
      "volume": "964568"
    },
    {
      "date": "2023-06-23",
      "open": "120.6225",
      "high": "121.2925",
      "low": "119.57",
      "close": "120.6475",
      "volume": "2160984"
    },
    {
      "date": "2023-06-26",
      "open": "120.4025",
      "high": "122.085",
      "low": "120.175",
      "close": "121.3425",
      "volume": "1117752"
    },
    {
      "date": "2023-06-27",
      "open": "121.5875",
      "high": "122.92",
      "low": "121.5875",
      "close": "122.7975",
      "volume": "1150804"
    },
    {
      "date": "2023-06-28",
      "open": "122.725",
      "high": "122.7325",
      "low": "121.8413",
      "close": "122.335",
      "volume": "1220124"
    },
    {
      "date": "2023-06-29",
      "open": "122.2925",
      "high": "122.5125",
      "low": "121.6355",
      "close": "122.5075",
      "volume": "1088764"
    },
    {
      "date": "2023-06-30",
      "open": "123.4975",
      "high": "124.4925",
      "low": "123.49",
      "close": "124.27",
      "volume": "1837904"
    },
    {
      "date": "2023-07-03",
      "open": "122.74",
      "high": "123.3838",
      "low": "119.9975",
      "close": "121.8575",
      "volume": "1081456"
    },
    {
      "date": "2023-07-05",
      "open": "121.415",
      "high": "122.01",
      "low": "120.1725",
      "close": "121.69",
      "volume": "1654232"
    },
    {
      "date": "2023-07-06",
      "open": "120.7125",
      "high": "121.86",
      "low": "120.1025",
      "close": "121.695",
      "volume": "1534748"
    },
    {
      "date": "2023-07-07",
      "open": "121.4625",
      "high": "121.51",
      "low": "119.97",
      "close": "120.06",
      "volume": "1800400"
    },
    {
      "date": "2023-07-10",
      "open": "120.60",
      "high": "123.4525",
      "low": "120.255",
      "close": "122.3725",
      "volume": "2855808"
    },
    {
      "date": "2023-07-11",
      "open": "122.46",
      "high": "123.615",
      "low": "122.46",
      "close": "123.1875",
      "volume": "2041832"
    },
    {
      "date": "2023-07-12",
      "open": "123.8625",
      "high": "124.135",
      "low": "122.84",
      "close": "123.2625",
      "volume": "1801992"
    },
    {
      "date": "2023-07-13",
      "open": "122.40",
      "high": "124.685",
      "low": "121.355",
      "close": "123.62",
      "volume": "2868448"
    },
    {
      "date": "2023-07-14",
      "open": "123.55",
      "high": "124.585",
      "low": "123.075",
      "close": "124.09",
      "volume": "1881360"
    },
    {
      "date": "2023-07-17",
      "open": "124.1875",
      "high": "126.25",
      "low": "123.225",
      "close": "125.9175",
      "volume": "1734348"
    },
    {
      "date": "2023-07-18",
      "open": "125.8725",
      "high": "126.5488",
      "low": "125.3175",
      "close": "125.9325",
      "volume": "1802388"
    },
    {
      "date": "2023-07-19",
      "open": "125.3975",
      "high": "126.095",
      "low": "124.3925",
      "close": "126.015",
      "volume": "2288528"
    },
    {
      "date": "2023-07-20",
      "open": "126.50",
      "high": "127.4525",
      "low": "125.8225",
      "close": "126.77",
      "volume": "1921924"
    },
    {
      "date": "2023-07-21",
      "open": "127.745",
      "high": "128.5762",
      "low": "126.77",
      "close": "126.855",
      "volume": "7308956"
    },
    {
      "date": "2023-07-24",
      "open": "126.22",
      "high": "127.8488",
      "low": "126.0875",
      "close": "127.6425",
      "volume": "1869252"
    },
    {
      "date": "2023-07-25",
      "open": "127.465",
      "high": "129.315",
      "low": "127.01",
      "close": "129.1125",
      "volume": "2386476"
    },
    {
      "date": "2023-07-26",
      "open": "128.7525",
      "high": "129.6775",
      "low": "128.2625",
      "close": "129.13",
      "volume": "1249464"
    },
    {
      "date": "2023-07-27",
      "open": "129.065",
      "high": "129.485",
      "low": "126.0475",
      "close": "126.1375",
      "volume": "2134104"
    },
    {
      "date": "2023-07-28",
      "open": "127.375",
      "high": "127.375",
      "low": "125.2262",
      "close": "125.66",
      "volume": "1769332"
    },
    {
      "date": "2023-07-31",
      "open": "125.9825",
      "high": "126.0325",
      "low": "125.0525",
      "close": "125.51",
      "volume": "1769200"
    },
    {
      "date": "2023-08-01",
      "open": "125.66",
      "high": "126.4475",
      "low": "125.00",
      "close": "125.9375",
      "volume": "1486856"
    },
    {
      "date": "2023-08-02",
      "open": "124.4925",
      "high": "125.505",
      "low": "124.345",
      "close": "124.89",
      "volume": "1539340"
    },
    {
      "date": "2023-08-03",
      "open": "124.4425",
      "high": "125.05",
      "low": "123.9625",
      "close": "124.2275",
      "volume": "1098664"
    },
    {
      "date": "2023-08-04",
      "open": "124.6575",
      "high": "124.6575",
      "low": "122.3975",
      "close": "122.5225",
      "volume": "1239060"
    },
    {
      "date": "2023-08-07",
      "open": "123.2525",
      "high": "124.25",
      "low": "122.89",
      "close": "123.5975",
      "volume": "1158460"
    },
    {
      "date": "2023-08-08",
      "open": "123.20",
      "high": "123.625",
      "low": "121.675",
      "close": "122.6775",
      "volume": "1269464"
    },
    {
      "date": "2023-08-09",
      "open": "122.6625",
      "high": "123.70",
      "low": "122.6625",
      "close": "123.0425",
      "volume": "1151568"
    },
    {
      "date": "2023-08-10",
      "open": "123.21",
      "high": "124.2988",
      "low": "122.2863",
      "close": "122.54",
      "volume": "914404"
    },
    {
      "date": "2023-08-11",
      "open": "122.50",
      "high": "122.9625",
      "low": "122.105",
      "close": "122.5025",
      "volume": "1090164"
    },
    {
      "date": "2023-08-14",
      "open": "122.295",
      "high": "123.5125",
      "low": "122.0025",
      "close": "123.3625",
      "volume": "1122968"
    },
    {
      "date": "2023-08-15",
      "open": "122.5775",
      "high": "122.97",
      "low": "121.9963",
      "close": "122.165",
      "volume": "979128"
    },
    {
      "date": "2023-08-16",
      "open": "122.455",
      "high": "124.2675",
      "low": "122.3025",
      "close": "122.5675",
      "volume": "1392872"
    },
    {
      "date": "2023-08-17",
      "open": "122.4275",
      "high": "123.0863",
      "low": "120.885",
      "close": "120.98",
      "volume": "1482408"
    },
    {
      "date": "2023-08-18",
      "open": "120.8775",
      "high": "121.845",
      "low": "120.3725",
      "close": "121.36",
      "volume": "2611968"
    },
    {
      "date": "2023-08-21",
      "open": "121.3975",
      "high": "121.98",
      "low": "120.615",
      "close": "121.505",
      "volume": "994792"
    },
    {
      "date": "2023-08-22",
      "open": "121.3525",
      "high": "121.7975",
      "low": "121.035",
      "close": "121.4025",
      "volume": "805424"
    },
    {
      "date": "2023-08-23",
      "open": "122.15",
      "high": "122.9375",
      "low": "121.5575",
      "close": "122.805",
      "volume": "1091792"
    },
    {
      "date": "2023-08-24",
      "open": "122.98",
      "high": "123.9925",
      "low": "121.8625",
      "close": "121.975",
      "volume": "1008284"
    },
    {
      "date": "2023-08-25",
      "open": "122.40",
      "high": "124.295",
      "low": "122.25",
      "close": "124.0025",
      "volume": "1149200"
    },
    {
      "date": "2023-08-28",
      "open": "124.16",
      "high": "125.1125",
      "low": "123.9259",
      "close": "124.7725",
      "volume": "1257208"
    },
    {
      "date": "2023-08-29",
      "open": "124.50",
      "high": "125.7475",
      "low": "124.3265",
      "close": "125.585",
      "volume": "1054428"
    },
    {
      "date": "2023-08-30",
      "open": "125.7725",
      "high": "126.815",
      "low": "125.7725",
      "close": "126.4975",
      "volume": "1532272"
    },
    {
      "date": "2023-08-31",
      "open": "126.1325",
      "high": "126.9413",
      "low": "126.005",
      "close": "126.0425",
      "volume": "1406536"
    },
    {
      "date": "2023-09-01",
      "open": "127.135",
      "high": "127.135",
      "low": "125.805",
      "close": "126.315",
      "volume": "694180"
    },
    {
      "date": "2023-09-05",
      "open": "125.835",
      "high": "126.15",
      "low": "124.1375",
      "close": "124.185",
      "volume": "953736"
    },
    {
      "date": "2023-09-06",
      "open": "123.88",
      "high": "124.7775",
      "low": "123.555",
      "close": "123.9325",
      "volume": "894528"
    },
    {
      "date": "2023-09-07",
      "open": "123.98",
      "high": "124.855",
      "low": "123.45",
      "close": "124.375",
      "volume": "1376680"
    },
    {
      "date": "2023-09-08",
      "open": "124.7075",
      "high": "124.9344",
      "low": "123.5638",
      "close": "123.7825",
      "volume": "981824"
    },
    {
      "date": "2023-09-11",
      "open": "123.70",
      "high": "124.555",
      "low": "123.6725",
      "close": "124.4625",
      "volume": "1423276"
    },
    {
      "date": "2023-09-12",
      "open": "125.79",
      "high": "128.035",
      "low": "125.00",
      "close": "127.9475",
      "volume": "1827148"
    },
    {
      "date": "2023-09-13",
      "open": "127.875",
      "high": "128.7875",
      "low": "126.9375",
      "close": "128.6975",
      "volume": "1375508"
    },
    {
      "date": "2023-09-14",
      "open": "129.515",
      "high": "131.14",
      "low": "129.4675",
      "close": "130.845",
      "volume": "1841448"
    },
    {
      "date": "2023-09-15",
      "open": "131.0875",
      "high": "131.19",
      "low": "128.6675",
      "close": "128.77",
      "volume": "3367560"
    },
    {
      "date": "2023-09-18",
      "open": "128.61",
      "high": "129.3663",
      "low": "128.4137",
      "close": "128.6825",
      "volume": "1055800"
    },
    {
      "date": "2023-09-19",
      "open": "128.535",
      "high": "129.0425",
      "low": "127.885",
      "close": "128.81",
      "volume": "1089636"
    },
    {
      "date": "2023-09-20",
      "open": "129.38",
      "high": "130.5725",
      "low": "128.565",
      "close": "128.6325",
      "volume": "895560"
    },
    {
      "date": "2023-09-21",
      "open": "128.225",
      "high": "128.2425",
      "low": "126.0875",
      "close": "126.1075",
      "volume": "1465372"
    },
    {
      "date": "2023-09-22",
      "open": "126.2325",
      "high": "127.4975",
      "low": "126.0488",
      "close": "126.1875",
      "volume": "1565620"
    },
    {
      "date": "2023-09-25",
      "open": "125.7225",
      "high": "126.44",
      "low": "125.50",
      "close": "126.38",
      "volume": "1270872"
    },
    {
      "date": "2023-09-26",
      "open": "124.9625",
      "high": "125.98",
      "low": "119.6375",
      "close": "119.7175",
      "volume": "3437360"
    },
    {
      "date": "2023-09-27",
      "open": "120.48",
      "high": "121.19",
      "low": "118.685",
      "close": "120.27",
      "volume": "2873976"
    },
    {
      "date": "2023-09-28",
      "open": "120.2975",
      "high": "122.2423",
      "low": "120.0425",
      "close": "120.9725",
      "volume": "2260108"
    },
    {
      "date": "2023-09-29",
      "open": "121.35",
      "high": "122.13",
      "low": "120.08",
      "close": "120.2525",
      "volume": "1999220"
    },
    {
      "date": "2023-10-02",
      "open": "120.20",
      "high": "121.425",
      "low": "119.69",
      "close": "121.2175",
      "volume": "1997164"
    },
    {
      "date": "2023-10-03",
      "open": "120.47",
      "high": "121.5975",
      "low": "119.725",
      "close": "120.2175",
      "volume": "1946264"
    },
    {
      "date": "2023-10-04",
      "open": "120.57",
      "high": "121.67",
      "low": "119.9825",
      "close": "120.985",
      "volume": "1385864"
    },
    {
      "date": "2023-10-05",
      "open": "121.00",
      "high": "121.1175",
      "low": "119.855",
      "close": "120.4625",
      "volume": "1206684"
    },
    {
      "date": "2023-10-06",
      "open": "120.0075",
      "high": "123.8425",
      "low": "119.9975",
      "close": "123.315",
      "volume": "2452472"
    },
    {
      "date": "2023-10-09",
      "open": "122.875",
      "high": "125.615",
      "low": "122.60",
      "close": "125.555",
      "volume": "1535896"
    },
    {
      "date": "2023-10-10",
      "open": "125.655",
      "high": "127.4125",
      "low": "124.7475",
      "close": "126.66",
      "volume": "1993040"
    },
    {
      "date": "2023-10-11",
      "open": "126.7825",
      "high": "128.37",
      "low": "126.7825",
      "close": "128.1275",
      "volume": "1414784"
    },
    {
      "date": "2023-10-12",
      "open": "129.795",
      "high": "131.3425",
      "low": "127.815",
      "close": "128.7475",
      "volume": "2039132"
    },
    {
      "date": "2023-10-13",
      "open": "129.40",
      "high": "129.6975",
      "low": "127.7425",
      "close": "128.1575",
      "volume": "1048664"
    },
    {
      "date": "2023-10-16",
      "open": "129.4575",
      "high": "130.235",
      "low": "128.7363",
      "close": "129.17",
      "volume": "1135096"
    },
    {
      "date": "2023-10-17",
      "open": "129.17",
      "high": "129.17",
      "low": "127.80",
      "close": "128.5675",
      "volume": "1308448"
    },
    {
      "date": "2023-10-18",
      "open": "128.5525",
      "high": "128.6175",
      "low": "126.8925",
      "close": "127.0475",
      "volume": "1002456"
    },
    {
      "date": "2023-10-19",
      "open": "127.20",
      "high": "127.5375",
      "low": "125.1937",
      "close": "125.705",
      "volume": "1248680"
    },
    {
      "date": "2023-10-20",
      "open": "125.785",
      "high": "125.96",
      "low": "124.2875",
      "close": "124.5475",
      "volume": "1626216"
    },
    {
      "date": "2023-10-23",
      "open": "124.72",
      "high": "125.9125",
      "low": "124.72",
      "close": "124.87",
      "volume": "1092704"
    },
    {
      "date": "2023-10-24",
      "open": "125.285",
      "high": "126.6375",
      "low": "124.825",
      "close": "126.455",
      "volume": "1540748"
    },
    {
      "date": "2023-10-25",
      "open": "125.9575",
      "high": "127.0425",
      "low": "125.18",
      "close": "125.3775",
      "volume": "1548320"
    },
    {
      "date": "2023-10-26",
      "open": "125.2575",
      "high": "126.5925",
      "low": "124.625",
      "close": "124.655",
      "volume": "1645944"
    },
    {
      "date": "2023-10-27",
      "open": "124.855",
      "high": "124.9775",
      "low": "123.6462",
      "close": "124.1025",
      "volume": "1858524"
    },
    {
      "date": "2023-10-30",
      "open": "125.00",
      "high": "126.2575",
      "low": "124.073",
      "close": "125.7025",
      "volume": "1211124"
    },
    {
      "date": "2023-10-31",
      "open": "125.7425",
      "high": "127.21",
      "low": "125.6213",
      "close": "126.78",
      "volume": "1397812"
    },
    {
      "date": "2023-11-01",
      "open": "127.18",
      "high": "127.975",
      "low": "126.1637",
      "close": "127.25",
      "volume": "1310096"
    },
    {
      "date": "2023-11-02",
      "open": "127.3775",
      "high": "128.5575",
      "low": "126.7388",
      "close": "127.7725",
      "volume": "1912052"
    },
    {
      "date": "2023-11-03",
      "open": "128.50",
      "high": "130.2425",
      "low": "128.3852",
      "close": "129.6125",
      "volume": "1174660"
    },
    {
      "date": "2023-11-06",
      "open": "130.1475",
      "high": "130.2325",
      "low": "128.9225",
      "close": "129.6775",
      "volume": "1110428"
    },
    {
      "date": "2023-11-07",
      "open": "129.96",
      "high": "132.055",
      "low": "129.1525",
      "close": "131.565",
      "volume": "2436168"
    },
    {
      "date": "2023-11-08",
      "open": "131.89",
      "high": "132.24",
      "low": "131.0137",
      "close": "131.8025",
      "volume": "1155160"
    },
    {
      "date": "2023-11-09",
      "open": "132.1575",
      "high": "132.67",
      "low": "131.24",
      "close": "131.5825",
      "volume": "967532"
    },
    {
      "date": "2023-11-10",
      "open": "132.44",
      "high": "133.5175",
      "low": "131.365",
      "close": "133.37",
      "volume": "1243812"
    },
    {
      "date": "2023-11-13",
      "open": "133.225",
      "high": "134.3988",
      "low": "132.65",
      "close": "134.0675",
      "volume": "952724"
    },
    {
      "date": "2023-11-14",
      "open": "135.9575",
      "high": "137.065",
      "low": "135.065",
      "close": "136.635",
      "volume": "1563680"
    },
    {
      "date": "2023-11-15",
      "open": "137.23",
      "high": "137.8949",
      "low": "136.5875",
      "close": "136.81",
      "volume": "2107304"
    },
    {
      "date": "2023-11-16",
      "open": "137.37",
      "high": "139.27",
      "low": "136.6825",
      "close": "138.36",
      "volume": "1971228"
    },
    {
      "date": "2023-11-17",
      "open": "138.995",
      "high": "139.2175",
      "low": "136.8575",
      "close": "136.9925",
      "volume": "1377076"
    },
    {
      "date": "2023-11-20",
      "open": "137.005",
      "high": "138.2375",
      "low": "136.5025",
      "close": "137.71",
      "volume": "1174624"
    },
    {
      "date": "2023-11-21",
      "open": "137.8875",
      "high": "138.765",
      "low": "137.6662",
      "close": "138.31",
      "volume": "1052812"
    },
    {
      "date": "2023-11-22",
      "open": "139.00",
      "high": "139.7525",
      "low": "138.4425",
      "close": "138.705",
      "volume": "825588"
    },
    {
      "date": "2023-11-24",
      "open": "137.74",
      "high": "139.015",
      "low": "136.88",
      "close": "138.725",
      "volume": "456516"
    },
    {
      "date": "2023-11-27",
      "open": "138.87",
      "high": "139.6125",
      "low": "138.6025",
      "close": "138.69",
      "volume": "863728"
    },
    {
      "date": "2023-11-28",
      "open": "138.725",
      "high": "139.985",
      "low": "138.1825",
      "close": "138.5875",
      "volume": "1108812"
    },
    {
      "date": "2023-11-29",
      "open": "139.0175",
      "high": "139.0175",
      "low": "137.04",
      "close": "137.27",
      "volume": "1202020"
    },
    {
      "date": "2023-11-30",
      "open": "137.6375",
      "high": "138.4725",
      "low": "136.885",
      "close": "138.3125",
      "volume": "1699964"
    },
    {
      "date": "2023-12-01",
      "open": "138.3125",
      "high": "139.765",
      "low": "138.2775",
      "close": "139.5625",
      "volume": "1115496"
    },
    {
      "date": "2023-12-04",
      "open": "138.265",
      "high": "139.4475",
      "low": "137.91",
      "close": "138.7625",
      "volume": "1214312"
    },
    {
      "date": "2023-12-05",
      "open": "137.88",
      "high": "138.4863",
      "low": "136.95",
      "close": "137.77",
      "volume": "1140720"
    },
    {
      "date": "2023-12-06",
      "open": "138.7375",
      "high": "139.205",
      "low": "137.0594",
      "close": "137.7325",
      "volume": "1070296"
    },
    {
      "date": "2023-12-07",
      "open": "138.2325",
      "high": "138.8775",
      "low": "136.87",
      "close": "138.4375",
      "volume": "2513644"
    },
    {
      "date": "2023-12-08",
      "open": "137.365",
      "high": "138.5225",
      "low": "137.15",
      "close": "138.3325",
      "volume": "1315160"
    },
    {
      "date": "2023-12-11",
      "open": "139.115",
      "high": "140.8325",
      "low": "138.71",
      "close": "139.90",
      "volume": "1636360"
    },
    {
      "date": "2023-12-12",
      "open": "140.5025",
      "high": "141.1525",
      "low": "139.1775",
      "close": "141.13",
      "volume": "1345496"
    },
    {
      "date": "2023-12-13",
      "open": "141.89",
      "high": "144.145",
      "low": "141.14",
      "close": "143.725",
      "volume": "1554388"
    },
    {
      "date": "2023-12-14",
      "open": "144.1175",
      "high": "144.1175",
      "low": "140.5188",
      "close": "140.855",
      "volume": "2452884"
    },
    {
      "date": "2023-12-15",
      "open": "140.5625",
      "high": "141.7188",
      "low": "139.40",
      "close": "139.6775",
      "volume": "4521684"
    },
    {
      "date": "2023-12-18",
      "open": "141.4975",
      "high": "141.4975",
      "low": "140.0925",
      "close": "140.165",
      "volume": "1489472"
    },
    {
      "date": "2023-12-19",
      "open": "140.3425",
      "high": "141.0025",
      "low": "139.8525",
      "close": "140.0725",
      "volume": "1445232"
    },
    {
      "date": "2023-12-20",
      "open": "139.8475",
      "high": "140.775",
      "low": "138.3875",
      "close": "138.415",
      "volume": "2087964"
    },
    {
      "date": "2023-12-21",
      "open": "144.25",
      "high": "147.815",
      "low": "142.1775",
      "close": "147.4875",
      "volume": "2683084"
    },
    {
      "date": "2023-12-22",
      "open": "148.04",
      "high": "149.435",
      "low": "147.625",
      "close": "148.81",
      "volume": "1873108"
    },
    {
      "date": "2023-12-26",
      "open": "149.2375",
      "high": "150.95",
      "low": "148.9525",
      "close": "150.6075",
      "volume": "1287956"
    },
    {
      "date": "2023-12-27",
      "open": "150.475",
      "high": "151.9475",
      "low": "150.475",
      "close": "151.5525",
      "volume": "1065548"
    },
    {
      "date": "2023-12-28",
      "open": "151.01",
      "high": "151.7975",
      "low": "150.2575",
      "close": "150.2725",
      "volume": "1175392"
    },
    {
      "date": "2023-12-29",
      "open": "150.06",
      "high": "151.1175",
      "low": "149.9125",
      "close": "150.665",
      "volume": "1136252"
    },
    {
      "date": "2024-01-02",
      "open": "150.22",
      "high": "150.8925",
      "low": "147.015",
      "close": "147.9775",
      "volume": "1556052"
    },
    {
      "date": "2024-01-03",
      "open": "147.915",
      "high": "148.2975",
      "low": "144.89",
      "close": "145.07",
      "volume": "1530868"
    },
    {
      "date": "2024-01-04",
      "open": "144.875",
      "high": "146.85",
      "low": "144.875",
      "close": "145.595",
      "volume": "1291588"
    },
    {
      "date": "2024-01-05",
      "open": "145.595",
      "high": "146.1175",
      "low": "143.6375",
      "close": "144.315",
      "volume": "1160840"
    },
    {
      "date": "2024-01-08",
      "open": "144.5075",
      "high": "146.18",
      "low": "143.9825",
      "close": "146.0325",
      "volume": "1703396"
    },
    {
      "date": "2024-01-09",
      "open": "144.64",
      "high": "146.1625",
      "low": "144.1337",
      "close": "146.1275",
      "volume": "855744"
    },
    {
      "date": "2024-01-10",
      "open": "146.0175",
      "high": "146.8675",
      "low": "145.4113",
      "close": "146.755",
      "volume": "938128"
    },
    {
      "date": "2024-01-11",
      "open": "147.04",
      "high": "147.2262",
      "low": "145.9075",
      "close": "147.0625",
      "volume": "1117192"
    },
    {
      "date": "2024-01-12",
      "open": "147.77",
      "high": "148.3363",
      "low": "146.9425",
      "close": "148.25",
      "volume": "914524"
    },
    {
      "date": "2024-01-16",
      "open": "147.795",
      "high": "148.3262",
      "low": "146.515",
      "close": "147.1425",
      "volume": "1218076"
    },
    {
      "date": "2024-01-17",
      "open": "146.4775",
      "high": "147.4275",
      "low": "146.2925",
      "close": "147.2225",
      "volume": "1122568"
    },
    {
      "date": "2024-01-18",
      "open": "147.2225",
      "high": "148.47",
      "low": "146.6337",
      "close": "148.155",
      "volume": "1082356"
    },
    {
      "date": "2024-01-19",
      "open": "148.565",
      "high": "150.145",
      "low": "147.90",
      "close": "149.7625",
      "volume": "1259952"
    },
    {
      "date": "2024-01-22",
      "open": "150.815",
      "high": "150.9975",
      "low": "150.05",
      "close": "150.3825",
      "volume": "967372"
    },
    {
      "date": "2024-01-23",
      "open": "151.1425",
      "high": "151.7825",
      "low": "149.8825",
      "close": "150.9175",
      "volume": "864148"
    },
    {
      "date": "2024-01-24",
      "open": "151.2575",
      "high": "151.59",
      "low": "149.2838",
      "close": "149.4875",
      "volume": "1372372"
    },
    {
      "date": "2024-01-25",
      "open": "149.715",
      "high": "150.43",
      "low": "148.755",
      "close": "149.6275",
      "volume": "1080320"
    },
    {
      "date": "2024-01-26",
      "open": "150.335",
      "high": "150.335",
      "low": "148.75",
      "close": "149.4525",
      "volume": "685720"
    },
    {
      "date": "2024-01-29",
      "open": "148.8725",
      "high": "151.1525",
      "low": "148.8725",
      "close": "150.50",
      "volume": "1270280"
    },
    {
      "date": "2024-01-30",
      "open": "149.70",
      "high": "152.27",
      "low": "149.70",
      "close": "152.2025",
      "volume": "1209376"
    },
    {
      "date": "2024-01-31",
      "open": "152.25",
      "high": "152.9225",
      "low": "150.4775",
      "close": "151.1425",
      "volume": "2575552"
    },
    {
      "date": "2024-02-01",
      "open": "151.685",
      "high": "154.5975",
      "low": "150.9575",
      "close": "154.385",
      "volume": "1486436"
    },
    {
      "date": "2024-02-02",
      "open": "154.0775",
      "high": "155.6575",
      "low": "152.99",
      "close": "154.825",
      "volume": "1349056"
    },
    {
      "date": "2024-02-05",
      "open": "154.215",
      "high": "154.2688",
      "low": "152.785",
      "close": "153.905",
      "volume": "1423660"
    },
    {
      "date": "2024-02-06",
      "open": "154.5025",
      "high": "154.9787",
      "low": "153.6175",
      "close": "154.4725",
      "volume": "1342348"
    },
    {
      "date": "2024-02-07",
      "open": "155.525",
      "high": "156.545",
      "low": "155.1475",
      "close": "155.405",
      "volume": "1089532"
    },
    {
      "date": "2024-02-08",
      "open": "155.125",
      "high": "155.4925",
      "low": "153.99",
      "close": "154.29",
      "volume": "1715980"
    },
    {
      "date": "2024-02-09",
      "open": "154.7325",
      "high": "155.0863",
      "low": "153.5175",
      "close": "154.555",
      "volume": "1123448"
    },
    {
      "date": "2024-02-12",
      "open": "154.25",
      "high": "154.305",
      "low": "152.9787",
      "close": "153.4225",
      "volume": "1157312"
    },
    {
      "date": "2024-02-13",
      "open": "152.75",
      "high": "152.9625",
      "low": "150.70",
      "close": "151.49",
      "volume": "1777164"
    },
    {
      "date": "2024-02-14",
      "open": "151.6175",
      "high": "153.2975",
      "low": "150.9425",
      "close": "153.1675",
      "volume": "1427204"
    },
    {
      "date": "2024-02-15",
      "open": "154.0225",
      "high": "155.4825",
      "low": "153.3675",
      "close": "155.255",
      "volume": "1214044"
    },
    {
      "date": "2024-02-16",
      "open": "155.2225",
      "high": "155.445",
      "low": "153.185",
      "close": "153.665",
      "volume": "1358720"
    },
    {
      "date": "2024-02-20",
      "open": "153.67",
      "high": "154.795",
      "low": "152.7675",
      "close": "153.66",
      "volume": "1694140"
    },
    {
      "date": "2024-02-21",
      "open": "154.3075",
      "high": "154.7825",
      "low": "153.445",
      "close": "154.665",
      "volume": "1236036"
    },
    {
      "date": "2024-02-22",
      "open": "155.6825",
      "high": "157.1525",
      "low": "155.6825",
      "close": "156.775",
      "volume": "1359120"
    },
    {
      "date": "2024-02-23",
      "open": "156.9875",
      "high": "158.575",
      "low": "156.9875",
      "close": "158.275",
      "volume": "711976"
    },
    {
      "date": "2024-02-26",
      "open": "158.0475",
      "high": "159.0925",
      "low": "157.82",
      "close": "158.485",
      "volume": "1778100"
    },
    {
      "date": "2024-02-27",
      "open": "157.8925",
      "high": "157.8925",
      "low": "156.63",
      "close": "157.0375",
      "volume": "1094752"
    },
    {
      "date": "2024-02-28",
      "open": "157.3725",
      "high": "158.0925",
      "low": "156.9375",
      "close": "157.68",
      "volume": "846360"
    },
    {
      "date": "2024-02-29",
      "open": "158.25",
      "high": "158.25",
      "low": "156.8075",
      "close": "157.1525",
      "volume": "1613404"
    },
    {
      "date": "2024-03-01",
      "open": "155.045",
      "high": "157.6563",
      "low": "154.9825",
      "close": "157.09",
      "volume": "1186400"
    },
    {
      "date": "2024-03-04",
      "open": "157.365",
      "high": "157.96",
      "low": "156.8625",
      "close": "157.31",
      "volume": "893060"
    },
    {
      "date": "2024-03-05",
      "open": "156.78",
      "high": "157.17",
      "low": "155.2925",
      "close": "156.3475",
      "volume": "1320800"
    },
    {
      "date": "2024-03-06",
      "open": "156.78",
      "high": "157.665",
      "low": "156.005",
      "close": "156.45",
      "volume": "1309104"
    },
    {
      "date": "2024-03-07",
      "open": "157.5625",
      "high": "158.0075",
      "low": "156.8061",
      "close": "157.095",
      "volume": "1022412"
    },
    {
      "date": "2024-03-08",
      "open": "156.9075",
      "high": "157.50",
      "low": "155.93",
      "close": "156.3425",
      "volume": "1213380"
    },
    {
      "date": "2024-03-11",
      "open": "156.855",
      "high": "156.9363",
      "low": "154.155",
      "close": "156.1125",
      "volume": "812616"
    },
    {
      "date": "2024-03-12",
      "open": "155.60",
      "high": "156.99",
      "low": "155.22",
      "close": "156.675",
      "volume": "1039916"
    },
    {
      "date": "2024-03-13",
      "open": "156.57",
      "high": "156.57",
      "low": "154.825",
      "close": "155.82",
      "volume": "1886088"
    },
    {
      "date": "2024-03-14",
      "open": "156.5525",
      "high": "157.8339",
      "low": "155.5125",
      "close": "157.425",
      "volume": "1297996"
    },
    {
      "date": "2024-03-15",
      "open": "157.1525",
      "high": "157.5488",
      "low": "155.8475",
      "close": "156.845",
      "volume": "2752916"
    },
    {
      "date": "2024-03-18",
      "open": "157.7975",
      "high": "158.3225",
      "low": "156.1125",
      "close": "156.24",
      "volume": "1423656"
    },
    {
      "date": "2024-03-19",
      "open": "156.5175",
      "high": "157.055",
      "low": "155.89",
      "close": "156.9175",
      "volume": "1426432"
    },
    {
      "date": "2024-03-20",
      "open": "156.825",
      "high": "159.1175",
      "low": "156.825",
      "close": "158.7475",
      "volume": "1088096"
    },
    {
      "date": "2024-03-21",
      "open": "159.5875",
      "high": "161.2388",
      "low": "159.11",
      "close": "160.54",
      "volume": "1207764"
    },
    {
      "date": "2024-03-22",
      "open": "161.12",
      "high": "161.12",
      "low": "159.1875",
      "close": "159.8475",
      "volume": "1202196"
    },
    {
      "date": "2024-03-25",
      "open": "159.9375",
      "high": "161.115",
      "low": "158.8175",
      "close": "158.915",
      "volume": "1248080"
    },
    {
      "date": "2024-03-26",
      "open": "158.93",
      "high": "159.7862",
      "low": "158.0975",
      "close": "158.35",
      "volume": "1331344"
    },
    {
      "date": "2024-03-27",
      "open": "164.6275",
      "high": "176.21",
      "low": "164.6275",
      "close": "171.41",
      "volume": "4429032"
    },
    {
      "date": "2024-03-28",
      "open": "172.07",
      "high": "172.3225",
      "low": "170.105",
      "close": "171.7575",
      "volume": "2289752"
    },
    {
      "date": "2024-04-01",
      "open": "171.4125",
      "high": "171.6375",
      "low": "168.9206",
      "close": "170.135",
      "volume": "1866480"
    },
    {
      "date": "2024-04-02",
      "open": "169.98",
      "high": "170.405",
      "low": "168.8775",
      "close": "168.935",
      "volume": "2093392"
    },
    {
      "date": "2024-04-03",
      "open": "169.5025",
      "high": "170.2075",
      "low": "168.41",
      "close": "169.7125",
      "volume": "1615684"
    },
    {
      "date": "2024-04-04",
      "open": "171.94",
      "high": "172.3675",
      "low": "165.825",
      "close": "166.1275",
      "volume": "1552864"
    },
    {
      "date": "2024-04-05",
      "open": "167.0225",
      "high": "168.7425",
      "low": "166.5225",
      "close": "168.4225",
      "volume": "1395852"
    },
    {
      "date": "2024-04-08",
      "open": "168.4225",
      "high": "169.8212",
      "low": "167.50",
      "close": "169.355",
      "volume": "1445900"
    },
    {
      "date": "2024-04-09",
      "open": "169.395",
      "high": "170.535",
      "low": "168.0325",
      "close": "169.43",
      "volume": "1076340"
    },
    {
      "date": "2024-04-10",
      "open": "167.075",
      "high": "168.4725",
      "low": "166.75",
      "close": "167.74",
      "volume": "1128872"
    },
    {
      "date": "2024-04-11",
      "open": "167.955",
      "high": "168.81",
      "low": "166.7675",
      "close": "167.7825",
      "volume": "1238028"
    },
    {
      "date": "2024-04-12",
      "open": "166.4275",
      "high": "167.6925",
      "low": "166.4275",
      "close": "167.1025",
      "volume": "1297200"
    },
    {
      "date": "2024-04-15",
      "open": "169.67",
      "high": "169.69",
      "low": "165.5075",
      "close": "166.18",
      "volume": "1848604"
    },
    {
      "date": "2024-04-16",
      "open": "167.245",
      "high": "167.49",
      "low": "166.1285",
      "close": "166.64",
      "volume": "1361172"
    },
    {
      "date": "2024-04-17",
      "open": "167.965",
      "high": "169.06",
      "low": "166.2175",
      "close": "167.1275",
      "volume": "1183060"
    },
    {
      "date": "2024-04-18",
      "open": "166.99",
      "high": "167.9363",
      "low": "165.4263",
      "close": "165.61",
      "volume": "848672"
    },
    {
      "date": "2024-04-19",
      "open": "166.5025",
      "high": "167.3045",
      "low": "164.7502",
      "close": "165.3225",
      "volume": "1560220"
    },
    {
      "date": "2024-04-22",
      "open": "166.6675",
      "high": "167.4212",
      "low": "165.855",
      "close": "166.25",
      "volume": "1606532"
    },
    {
      "date": "2024-04-23",
      "open": "166.5725",
      "high": "167.3825",
      "low": "166.2875",
      "close": "166.5825",
      "volume": "2171312"
    },
    {
      "date": "2024-04-24",
      "open": "165.93",
      "high": "166.7188",
      "low": "165.195",
      "close": "166.0325",
      "volume": "3008240"
    },
    {
      "date": "2024-04-25",
      "open": "166.215",
      "high": "166.925",
      "low": "164.625",
      "close": "166.3125",
      "volume": "1159140"
    },
    {
      "date": "2024-04-26",
      "open": "165.28",
      "high": "167.2538",
      "low": "165.28",
      "close": "166.5575",
      "volume": "1096656"
    },
    {
      "date": "2024-04-29",
      "open": "165.835",
      "high": "166.7167",
      "low": "165.415",
      "close": "166.4575",
      "volume": "1077800"
    },
    {
      "date": "2024-04-30",
      "open": "166.68",
      "high": "167.805",
      "low": "164.1703",
      "close": "164.585",
      "volume": "1674200"
    },
    {
      "date": "2024-05-01",
      "open": "164.17",
      "high": "167.6175",
      "low": "164.17",
      "close": "165.8975",
      "volume": "1234828"
    },
    {
      "date": "2024-05-02",
      "open": "165.9625",
      "high": "166.1513",
      "low": "162.1625",
      "close": "165.5725",
      "volume": "1559304"
    },
    {
      "date": "2024-05-03",
      "open": "167.18",
      "high": "168.9575",
      "low": "166.445",
      "close": "168.51",
      "volume": "1682860"
    },
    {
      "date": "2024-05-06",
      "open": "169.24",
      "high": "171.6125",
      "low": "169.24",
      "close": "171.425",
      "volume": "1800448"
    },
    {
      "date": "2024-05-07",
      "open": "172.9025",
      "high": "174.0175",
      "low": "172.2825",
      "close": "173.195",
      "volume": "1590428"
    },
    {
      "date": "2024-05-08",
      "open": "173.275",
      "high": "173.6012",
      "low": "172.2261",
      "close": "172.635",
      "volume": "1196612"
    },
    {
      "date": "2024-05-09",
      "open": "172.635",
      "high": "174.3175",
      "low": "172.635",
      "close": "174.0625",
      "volume": "1146460"
    },
    {
      "date": "2024-05-10",
      "open": "174.6225",
      "high": "175.67",
      "low": "174.3375",
      "close": "175.0675",
      "volume": "879452"
    },
    {
      "date": "2024-05-13",
      "open": "175.745",
      "high": "175.7562",
      "low": "172.4775",
      "close": "172.5275",
      "volume": "1083492"
    },
    {
      "date": "2024-05-14",
      "open": "172.265",
      "high": "172.705",
      "low": "171.1225",
      "close": "171.925",
      "volume": "1456420"
    },
    {
      "date": "2024-05-15",
      "open": "172.4525",
      "high": "173.5725",
      "low": "172.4525",
      "close": "173.10",
      "volume": "1165820"
    },
    {
      "date": "2024-05-16",
      "open": "173.1275",
      "high": "173.685",
      "low": "172.50",
      "close": "172.845",
      "volume": "1011548"
    },
    {
      "date": "2024-05-17",
      "open": "172.5875",
      "high": "173.065",
      "low": "171.2213",
      "close": "173.035",
      "volume": "1206212"
    },
    {
      "date": "2024-05-20",
      "open": "173.00",
      "high": "174.51",
      "low": "172.0675",
      "close": "174.365",
      "volume": "776120"
    },
    {
      "date": "2024-05-21",
      "open": "174.88",
      "high": "174.9875",
      "low": "173.155",
      "close": "174.9875",
      "volume": "1105456"
    },
    {
      "date": "2024-05-22",
      "open": "174.87",
      "high": "175.69",
      "low": "174.105",
      "close": "175.4475",
      "volume": "747808"
    },
    {
      "date": "2024-05-23",
      "open": "176.0525",
      "high": "176.435",
      "low": "173.2925",
      "close": "174.0175",
      "volume": "2042564"
    },
    {
      "date": "2024-05-24",
      "open": "173.32",
      "high": "174.0687",
      "low": "170.28",
      "close": "170.7025",
      "volume": "1996720"
    },
    {
      "date": "2024-05-28",
      "open": "170.0125",
      "high": "170.4563",
      "low": "166.7725",
      "close": "167.5825",
      "volume": "1808296"
    },
    {
      "date": "2024-05-29",
      "open": "166.40",
      "high": "166.795",
      "low": "164.9275",
      "close": "165.88",
      "volume": "1709748"
    },
    {
      "date": "2024-05-30",
      "open": "165.815",
      "high": "167.3625",
      "low": "165.0575",
      "close": "167.3075",
      "volume": "2023452"
    },
    {
      "date": "2024-05-31",
      "open": "167.265",
      "high": "169.7975",
      "low": "166.37",
      "close": "169.4925",
      "volume": "2588664"
    },
    {
      "date": "2024-06-03",
      "open": "170.3025",
      "high": "170.435",
      "low": "167.7075",
      "close": "168.6375",
      "volume": "1708892"
    },
    {
      "date": "2024-06-04",
      "open": "168.1125",
      "high": "171.4875",
      "low": "168.1125",
      "close": "170.62",
      "volume": "1559732"
    },
    {
      "date": "2024-06-05",
      "open": "170.62",
      "high": "172.2925",
      "low": "169.8875",
      "close": "171.4625",
      "volume": "1196988"
    },
    {
      "date": "2024-06-06",
      "open": "170.6025",
      "high": "171.50",
      "low": "169.8913",
      "close": "170.5375",
      "volume": "916092"
    },
    {
      "date": "2024-06-07",
      "open": "170.4225",
      "high": "171.6664",
      "low": "170.13",
      "close": "170.5425",
      "volume": "834684"
    },
    {
      "date": "2024-06-10",
      "open": "169.46",
      "high": "171.3475",
      "low": "169.46",
      "close": "171.0425",
      "volume": "1163608"
    },
    {
      "date": "2024-06-11",
      "open": "170.9525",
      "high": "171.767",
      "low": "169.955",
      "close": "171.7375",
      "volume": "913816"
    },
    {
      "date": "2024-06-12",
      "open": "172.25",
      "high": "173.63",
      "low": "171.475",
      "close": "173.12",
      "volume": "1038568"
    },
    {
      "date": "2024-06-13",
      "open": "172.345",
      "high": "173.33",
      "low": "170.93",
      "close": "172.99",
      "volume": "992776"
    },
    {
      "date": "2024-06-14",
      "open": "171.2575",
      "high": "174.045",
      "low": "171.2575",
      "close": "173.9225",
      "volume": "864708"
    },
    {
      "date": "2024-06-17",
      "open": "173.75",
      "high": "177.0062",
      "low": "172.67",
      "close": "176.86",
      "volume": "1575272"
    },
    {
      "date": "2024-06-18",
      "open": "176.7875",
      "high": "178.42",
      "low": "176.1425",
      "close": "177.7525",
      "volume": "1828268"
    },
    {
      "date": "2024-06-20",
      "open": "177.6425",
      "high": "178.1662",
      "low": "176.0325",
      "close": "176.6275",
      "volume": "1486540"
    },
    {
      "date": "2024-06-21",
      "open": "177.2625",
      "high": "177.7625",
      "low": "175.9738",
      "close": "177.1275",
      "volume": "2529412"
    },
    {
      "date": "2024-06-24",
      "open": "177.2525",
      "high": "178.2625",
      "low": "176.625",
      "close": "177.75",
      "volume": "1671016"
    },
    {
      "date": "2024-06-25",
      "open": "179.115",
      "high": "179.995",
      "low": "176.8725",
      "close": "178.7325",
      "volume": "1173964"
    },
    {
      "date": "2024-06-26",
      "open": "177.7125",
      "high": "178.1375",
      "low": "175.755",
      "close": "176.87",
      "volume": "1664100"
    },
    {
      "date": "2024-06-27",
      "open": "177.085",
      "high": "178.0575",
      "low": "176.40",
      "close": "177.91",
      "volume": "1470812"
    },
    {
      "date": "2024-06-28",
      "open": "178.00",
      "high": "178.6775",
      "low": "173.5725",
      "close": "175.065",
      "volume": "10214168"
    },
    {
      "date": "2024-07-01",
      "open": "176.0675",
      "high": "177.3425",
      "low": "173.2031",
      "close": "173.525",
      "volume": "1559964"
    },
    {
      "date": "2024-07-02",
      "open": "172.94",
      "high": "176.1675",
      "low": "172.2025",
      "close": "176.085",
      "volume": "1426792"
    },
    {
      "date": "2024-07-03",
      "open": "175.805",
      "high": "176.1525",
      "low": "175.0375",
      "close": "175.6675",
      "volume": "828064"
    },
    {
      "date": "2024-07-05",
      "open": "175.725",
      "high": "178.2287",
      "low": "174.4425",
      "close": "177.93",
      "volume": "1351048"
    },
    {
      "date": "2024-07-08",
      "open": "178.2075",
      "high": "178.655",
      "low": "176.6037",
      "close": "177.7587",
      "volume": "1547252"
    },
    {
      "date": "2024-07-09",
      "open": "178.58",
      "high": "178.64",
      "low": "177.62",
      "close": "177.825",
      "volume": "811196"
    },
    {
      "date": "2024-07-10",
      "open": "177.87",
      "high": "179.05",
      "low": "177.3275",
      "close": "178.94",
      "volume": "1098688"
    },
    {
      "date": "2024-07-11",
      "open": "179.4575",
      "high": "180.91",
      "low": "178.6775",
      "close": "178.97",
      "volume": "1412772"
    },
    {
      "date": "2024-07-12",
      "open": "180.2925",
      "high": "181.4988",
      "low": "179.8625",
      "close": "180.44",
      "volume": "1069404"
    },
    {
      "date": "2024-07-15",
      "open": "180.3525",
      "high": "181.0475",
      "low": "178.4175",
      "close": "178.7125",
      "volume": "1380696"
    },
    {
      "date": "2024-07-16",
      "open": "178.8775",
      "high": "181.76",
      "low": "178.8775",
      "close": "181.3625",
      "volume": "1544856"
    },
    {
      "date": "2024-07-17",
      "open": "180.97",
      "high": "181.625",
      "low": "179.865",
      "close": "179.945",
      "volume": "2183360"
    },
    {
      "date": "2024-07-18",
      "open": "192.4325",
      "high": "193.4437",
      "low": "185.4175",
      "close": "189.7425",
      "volume": "3636988"
    },
    {
      "date": "2024-07-19",
      "open": "189.6875",
      "high": "192.1775",
      "low": "188.7125",
      "close": "189.64",
      "volume": "2181220"
    },
    {
      "date": "2024-07-22",
      "open": "191.4063",
      "high": "193.0125",
      "low": "189.9175",
      "close": "193.0125",
      "volume": "1649704"
    },
    {
      "date": "2024-07-23",
      "open": "193.1425",
      "high": "193.25",
      "low": "188.1425",
      "close": "189.01",
      "volume": "2449368"
    },
    {
      "date": "2024-07-24",
      "open": "189.9625",
      "high": "191.875",
      "low": "187.8875",
      "close": "188.5125",
      "volume": "2342068"
    },
    {
      "date": "2024-07-25",
      "open": "189.2675",
      "high": "191.0025",
      "low": "188.325",
      "close": "188.71",
      "volume": "1287496"
    },
    {
      "date": "2024-07-26",
      "open": "189.9325",
      "high": "191.3225",
      "low": "188.85",
      "close": "190.3475",
      "volume": "1065720"
    },
    {
      "date": "2024-07-29",
      "open": "190.765",
      "high": "192.09",
      "low": "190.0125",
      "close": "191.215",
      "volume": "931724"
    },
    {
      "date": "2024-07-30",
      "open": "191.9675",
      "high": "192.9725",
      "low": "190.4375",
      "close": "191.5425",
      "volume": "1701028"
    },
    {
      "date": "2024-07-31",
      "open": "192.8075",
      "high": "193.4875",
      "low": "190.31",
      "close": "190.985",
      "volume": "2177736"
    },
    {
      "date": "2024-08-01",
      "open": "190.225",
      "high": "191.83",
      "low": "188.515",
      "close": "190.4775",
      "volume": "1816856"
    },
    {
      "date": "2024-08-02",
      "open": "189.055",
      "high": "190.3475",
      "low": "186.0575",
      "close": "189.19",
      "volume": "1940644"
    },
    {
      "date": "2024-08-05",
      "open": "191.235",
      "high": "191.235",
      "low": "183.9178",
      "close": "184.9575",
      "volume": "2306496"
    },
    {
      "date": "2024-08-06",
      "open": "185.06",
      "high": "188.5375",
      "low": "185.06",
      "close": "186.35",
      "volume": "1543652"
    },
    {
      "date": "2024-08-07",
      "open": "187.6375",
      "high": "189.38",
      "low": "184.84",
      "close": "185.0475",
      "volume": "1202984"
    },
    {
      "date": "2024-08-08",
      "open": "185.3975",
      "high": "188.3725",
      "low": "185.0475",
      "close": "187.6075",
      "volume": "1417420"
    },
    {
      "date": "2024-08-09",
      "open": "186.8725",
      "high": "188.9938",
      "low": "185.97",
      "close": "188.9125",
      "volume": "826804"
    },
    {
      "date": "2024-08-12",
      "open": "187.92",
      "high": "189.93",
      "low": "187.49",
      "close": "189.9075",
      "volume": "1286780"
    },
    {
      "date": "2024-08-13",
      "open": "190.675",
      "high": "191.745",
      "low": "188.1725",
      "close": "189.78",
      "volume": "1458712"
    },
    {
      "date": "2024-08-14",
      "open": "189.295",
      "high": "191.535",
      "low": "189.295",
      "close": "190.79",
      "volume": "998516"
    },
    {
      "date": "2024-08-15",
      "open": "191.5475",
      "high": "193.1913",
      "low": "191.0338",
      "close": "191.935",
      "volume": "1239824"
    },
    {
      "date": "2024-08-16",
      "open": "192.075",
      "high": "192.075",
      "low": "190.23",
      "close": "191.215",
      "volume": "1070588"
    },
    {
      "date": "2024-08-19",
      "open": "191.215",
      "high": "193.33",
      "low": "191.215",
      "close": "193.245",
      "volume": "1875996"
    },
    {
      "date": "2024-08-20",
      "open": "193.00",
      "high": "194.376",
      "low": "191.8725",
      "close": "193.665",
      "volume": "1576064"
    },
    {
      "date": "2024-08-21",
      "open": "194.74",
      "high": "195.9925",
      "low": "194.1838",
      "close": "195.7375",
      "volume": "1418320"
    },
    {
      "date": "2024-08-22",
      "open": "195.835",
      "high": "197.455",
      "low": "194.5175",
      "close": "196.16",
      "volume": "1538476"
    },
    {
      "date": "2024-08-23",
      "open": "196.5125",
      "high": "197.9125",
      "low": "196.07",
      "close": "197.125",
      "volume": "1028976"
    },
    {
      "date": "2024-08-26",
      "open": "197.615",
      "high": "198.705",
      "low": "196.8625",
      "close": "198.415",
      "volume": "952800"
    },
    {
      "date": "2024-08-27",
      "open": "198.75",
      "high": "199.9625",
      "low": "198.4762",
      "close": "199.8975",
      "volume": "1187280"
    },
    {
      "date": "2024-08-28",
      "open": "201.125",
      "high": "201.4775",
      "low": "198.3225",
      "close": "199.4475",
      "volume": "1408460"
    },
    {
      "date": "2024-08-29",
      "open": "200.47",
      "high": "201.9953",
      "low": "199.35",
      "close": "199.8125",
      "volume": "1126260"
    },
    {
      "date": "2024-08-30",
      "open": "200.05",
      "high": "201.7525",
      "low": "198.8488",
      "close": "201.28",
      "volume": "1583912"
    },
    {
      "date": "2024-09-03",
      "open": "201.28",
      "high": "203.0013",
      "low": "198.825",
      "close": "199.85",
      "volume": "1341836"
    },
    {
      "date": "2024-09-04",
      "open": "200.00",
      "high": "201.445",
      "low": "199.23",
      "close": "201.195",
      "volume": "1051848"
    },
    {
      "date": "2024-09-05",
      "open": "200.0975",
      "high": "200.0975",
      "low": "196.84",
      "close": "199.73",
      "volume": "1568416"
    },
    {
      "date": "2024-09-06",
      "open": "199.385",
      "high": "200.0813",
      "low": "194.7225",
      "close": "195.475",
      "volume": "1502932"
    },
    {
      "date": "2024-09-09",
      "open": "196.4175",
      "high": "201.77",
      "low": "196.4175",
      "close": "201.18",
      "volume": "2057432"
    },
    {
      "date": "2024-09-10",
      "open": "201.755",
      "high": "204.4975",
      "low": "201.2775",
      "close": "204.105",
      "volume": "1100428"
    },
    {
      "date": "2024-09-11",
      "open": "203.4675",
      "high": "205.24",
      "low": "198.8425",
      "close": "204.9575",
      "volume": "1446948"
    },
    {
      "date": "2024-09-12",
      "open": "205.50",
      "high": "207.49",
      "low": "201.92",
      "close": "206.02",
      "volume": "1340598"
    },
    {
      "date": "2024-09-13",
      "open": "205.92",
      "high": "209.115",
      "low": "205.34",
      "close": "207.77",
      "volume": "1030142"
    },
    {
      "date": "2024-09-16",
      "open": "208.05",
      "high": "208.69",
      "low": "204.29",
      "close": "204.95",
      "volume": "1116367"
    },
    {
      "date": "2024-09-17",
      "open": "205.53",
      "high": "206.86",
      "low": "203.37",
      "close": "203.77",
      "volume": "1194895"
    },
    {
      "date": "2024-09-18",
      "open": "203.95",
      "high": "204.775",
      "low": "201.04",
      "close": "201.38",
      "volume": "1333986"
    },
    {
      "date": "2024-09-19",
      "open": "204.97",
      "high": "205.38",
      "low": "202.30",
      "close": "203.74",
      "volume": "1243835"
    },
    {
      "date": "2024-09-20",
      "open": "203.79",
      "high": "204.70",
      "low": "202.65",
      "close": "204.16",
      "volume": "3160626"
    },
    {
      "date": "2024-09-23",
      "open": "204.45",
      "high": "204.78",
      "low": "203.05",
      "close": "203.99",
      "volume": "1239358"
    },
    {
      "date": "2024-09-24",
      "open": "203.99",
      "high": "205.63",
      "low": "202.46",
      "close": "204.85",
      "volume": "1689413"
    },
    {
      "date": "2024-09-25",
      "open": "208.10",
      "high": "209.59",
      "low": "204.16",
      "close": "207.21",
      "volume": "1944068"
    },
    {
      "date": "2024-09-26",
      "open": "208.82",
      "high": "211.57",
      "low": "206.48",
      "close": "207.01",
      "volume": "2056542"
    },
    {
      "date": "2024-09-27",
      "open": "207.67",
      "high": "208.00",
      "low": "202.295",
      "close": "202.35",
      "volume": "2332491"
    },
    {
      "date": "2024-09-30",
      "open": "203.48",
      "high": "206.18",
      "low": "203.30",
      "close": "205.88",
      "volume": "1819872"
    },
    {
      "date": "2024-10-01",
      "open": "205.19",
      "high": "205.48",
      "low": "202.18",
      "close": "203.86",
      "volume": "1518701"
    },
    {
      "date": "2024-10-02",
      "open": "203.24",
      "high": "205.50",
      "low": "202.3801",
      "close": "205.30",
      "volume": "1114376"
    },
    {
      "date": "2024-10-03",
      "open": "204.39",
      "high": "204.91",
      "low": "203.14",
      "close": "204.55",
      "volume": "1390005"
    },
    {
      "date": "2024-10-04",
      "open": "205.74",
      "high": "206.115",
      "low": "202.84",
      "close": "204.91",
      "volume": "1747411"
    },
    {
      "date": "2024-10-07",
      "open": "203.00",
      "high": "206.01",
      "low": "202.80",
      "close": "204.47",
      "volume": "1261591"
    },
    {
      "date": "2024-10-08",
      "open": "206.00",
      "high": "207.33",
      "low": "205.4602",
      "close": "207.02",
      "volume": "1050969"
    },
    {
      "date": "2024-10-09",
      "open": "207.00",
      "high": "209.308",
      "low": "206.51",
      "close": "209.14",
      "volume": "977008"
    },
    {
      "date": "2024-10-10",
      "open": "208.61",
      "high": "209.27",
      "low": "205.61",
      "close": "206.13",
      "volume": "1015326"
    },
    {
      "date": "2024-10-11",
      "open": "207.40",
      "high": "208.05",
      "low": "206.19",
      "close": "208.05",
      "volume": "1347619"
    },
    {
      "date": "2024-10-14",
      "open": "208.52",
      "high": "212.22",
      "low": "208.25",
      "close": "211.50",
      "volume": "944793"
    },
    {
      "date": "2024-10-15",
      "open": "212.25",
      "high": "213.05",
      "low": "210.0259",
      "close": "210.70",
      "volume": "1318357"
    },
    {
      "date": "2024-10-16",
      "open": "210.82",
      "high": "213.40",
      "low": "210.82",
      "close": "212.93",
      "volume": "1141127"
    },
    {
      "date": "2024-10-17",
      "open": "214.77",
      "high": "215.37",
      "low": "212.767",
      "close": "213.82",
      "volume": "1157246"
    },
    {
      "date": "2024-10-18",
      "open": "213.91",
      "high": "214.20",
      "low": "212.83",
      "close": "214.02",
      "volume": "1248001"
    },
    {
      "date": "2024-10-21",
      "open": "212.90",
      "high": "213.55",
      "low": "210.861",
      "close": "211.55",
      "volume": "824529"
    },
    {
      "date": "2024-10-22",
      "open": "210.07",
      "high": "212.76",
      "low": "209.67",
      "close": "211.54",
      "volume": "1054041"
    },
    {
      "date": "2024-10-23",
      "open": "209.16",
      "high": "211.47",
      "low": "209.16",
      "close": "209.71",
      "volume": "839225"
    },
    {
      "date": "2024-10-24",
      "open": "210.13",
      "high": "210.77",
      "low": "208.36",
      "close": "209.13",
      "volume": "898199"
    },
    {
      "date": "2024-10-25",
      "open": "210.14",
      "high": "210.95",
      "low": "207.20",
      "close": "207.41",
      "volume": "1241806"
    },
    {
      "date": "2024-10-28",
      "open": "208.54",
      "high": "209.49",
      "low": "207.77",
      "close": "208.59",
      "volume": "960931"
    },
    {
      "date": "2024-10-29",
      "open": "208.18",
      "high": "209.835",
      "low": "206.98",
      "close": "209.14",
      "volume": "1286193"
    },
    {
      "date": "2024-10-30",
      "open": "209.06",
      "high": "209.33",
      "low": "207.38",
      "close": "207.85",
      "volume": "885602"
    },
    {
      "date": "2024-10-31",
      "open": "207.46",
      "high": "208.00",
      "low": "205.648",
      "close": "205.81",
      "volume": "1166233"
    },
    {
      "date": "2024-11-01",
      "open": "205.95",
      "high": "207.11",
      "low": "204.88",
      "close": "205.62",
      "volume": "1099834"
    },
    {
      "date": "2024-11-04",
      "open": "205.24",
      "high": "207.70",
      "low": "205.01",
      "close": "207.56",
      "volume": "926737"
    },
    {
      "date": "2024-11-05",
      "open": "207.70",
      "high": "210.21",
      "low": "207.1445",
      "close": "208.99",
      "volume": "1065087"
    },
    {
      "date": "2024-11-06",
      "open": "215.33",
      "high": "217.51",
      "low": "213.2366",
      "close": "217.02",
      "volume": "2157539"
    },
    {
      "date": "2024-11-07",
      "open": "217.00",
      "high": "219.87",
      "low": "216.715",
      "close": "219.52",
      "volume": "1380405"
    },
    {
      "date": "2024-11-08",
      "open": "221.65",
      "high": "227.24",
      "low": "220.20",
      "close": "225.72",
      "volume": "1648330"
    },
    {
      "date": "2024-11-11",
      "open": "225.72",
      "high": "227.355",
      "low": "223.80",
      "close": "224.11",
      "volume": "1185311"
    },
    {
      "date": "2024-11-12",
      "open": "224.11",
      "high": "225.44",
      "low": "223.59",
      "close": "224.73",
      "volume": "900372"
    },
    {
      "date": "2024-11-13",
      "open": "224.25",
      "high": "225.61",
      "low": "223.25",
      "close": "223.62",
      "volume": "1049147"
    },
    {
      "date": "2024-11-14",
      "open": "223.00",
      "high": "223.07",
      "low": "216.68",
      "close": "217.05",
      "volume": "1542872"
    },
    {
      "date": "2024-11-15",
      "open": "216.10",
      "high": "216.64",
      "low": "213.8901",
      "close": "215.20",
      "volume": "1792986"
    },
    {
      "date": "2024-11-18",
      "open": "215.32",
      "high": "218.29",
      "low": "214.66",
      "close": "216.20",
      "volume": "1610541"
    },
    {
      "date": "2024-11-19",
      "open": "215.33",
      "high": "218.58",
      "low": "214.50",
      "close": "217.97",
      "volume": "1231507"
    },
    {
      "date": "2024-11-20",
      "open": "217.17",
      "high": "218.77",
      "low": "216.21",
      "close": "218.75",
      "volume": "1016232"
    },
    {
      "date": "2024-11-21",
      "open": "219.23",
      "high": "221.8291",
      "low": "218.125",
      "close": "221.49",
      "volume": "1060945"
    },
    {
      "date": "2024-11-22",
      "open": "221.50",
      "high": "222.7702",
      "low": "220.88",
      "close": "221.76",
      "volume": "1414450"
    },
    {
      "date": "2024-11-25",
      "open": "222.69",
      "high": "224.05",
      "low": "221.50",
      "close": "223.90",
      "volume": "2751977"
    },
    {
      "date": "2024-11-26",
      "open": "225.29",
      "high": "228.12",
      "low": "225.12",
      "close": "226.47",
      "volume": "1369662"
    },
    {
      "date": "2024-11-27",
      "open": "228.08",
      "high": "228.08",
      "low": "222.74",
      "close": "224.05",
      "volume": "1261266"
    },
    {
      "date": "2024-11-29",
      "open": "224.80",
      "high": "226.61",
      "low": "224.33",
      "close": "225.79",
      "volume": "981446"
    },
    {
      "date": "2024-12-02",
      "open": "225.42",
      "high": "225.79",
      "low": "221.75",
      "close": "222.64",
      "volume": "1965318"
    },
    {
      "date": "2024-12-03",
      "open": "223.66",
      "high": "225.26",
      "low": "220.3028",
      "close": "222.65",
      "volume": "1391688"
    },
    {
      "date": "2024-12-04",
      "open": "221.86",
      "high": "224.24",
      "low": "221.86",
      "close": "223.60",
      "volume": "1495123"
    },
    {
      "date": "2024-12-05",
      "open": "223.37",
      "high": "224.53",
      "low": "221.64",
      "close": "223.22",
      "volume": "1015241"
    },
    {
      "date": "2024-12-06",
      "open": "223.57",
      "high": "225.0263",
      "low": "223.41",
      "close": "223.71",
      "volume": "1329064"
    },
    {
      "date": "2024-12-09",
      "open": "220.15",
      "high": "221.29",
      "low": "206.34",
      "close": "208.30",
      "volume": "4021397"
    },
    {
      "date": "2024-12-10",
      "open": "209.16",
      "high": "210.8139",
      "low": "206.8601",
      "close": "210.14",
      "volume": "1982410"
    },
    {
      "date": "2024-12-11",
      "open": "210.14",
      "high": "212.4863",
      "low": "209.795",
      "close": "210.97",
      "volume": "1518992"
    },
    {
      "date": "2024-12-12",
      "open": "210.67",
      "high": "211.75",
      "low": "209.3433",
      "close": "211.59",
      "volume": "1466522"
    },
    {
      "date": "2024-12-13",
      "open": "210.75",
      "high": "211.98",
      "low": "209.40",
      "close": "211.22",
      "volume": "1370666"
    },
    {
      "date": "2024-12-16",
      "open": "211.40",
      "high": "213.89",
      "low": "211.12",
      "close": "211.80",
      "volume": "3075311"
    },
    {
      "date": "2024-12-17",
      "open": "210.00",
      "high": "212.41",
      "low": "208.03",
      "close": "208.38",
      "volume": "3241438"
    },
    {
      "date": "2024-12-18",
      "open": "207.97",
      "high": "210.31",
      "low": "204.31",
      "close": "204.39",
      "volume": "3568500"
    },
    {
      "date": "2024-12-19",
      "open": "192.66",
      "high": "193.69",
      "low": "182.21",
      "close": "182.79",
      "volume": "6209806"
    },
    {
      "date": "2024-12-20",
      "open": "181.59",
      "high": "187.74",
      "low": "181.15",
      "close": "186.94",
      "volume": "6170253"
    },
    {
      "date": "2024-12-23",
      "open": "187.13",
      "high": "188.28",
      "low": "185.34",
      "close": "187.12",
      "volume": "2663202"
    },
    {
      "date": "2024-12-24",
      "open": "187.15",
      "high": "188.39",
      "low": "186.66",
      "close": "188.35",
      "volume": "908655"
    },
    {
      "date": "2024-12-26",
      "open": "186.95",
      "high": "187.8893",
      "low": "184.97",
      "close": "185.13",
      "volume": "1526660"
    },
    {
      "date": "2024-12-27",
      "open": "183.32",
      "high": "185.19",
      "low": "182.14",
      "close": "183.37",
      "volume": "1572727"
    },
    {
      "date": "2024-12-30",
      "open": "182.56",
      "high": "184.55",
      "low": "180.78",
      "close": "183.68",
      "volume": "1867274"
    },
    {
      "date": "2024-12-31",
      "open": "183.88",
      "high": "184.15",
      "low": "181.92",
      "close": "182.70",
      "volume": "2041043"
    },
    {
      "date": "2025-01-02",
      "open": "183.59",
      "high": "184.075",
      "low": "180.98",
      "close": "182.09",
      "volume": "1754371"
    },
    {
      "date": "2025-01-03",
      "open": "182.76",
      "high": "186.458",
      "low": "182.76",
      "close": "185.85",
      "volume": "2105637"
    },
    {
      "date": "2025-01-06",
      "open": "185.65",
      "high": "187.025",
      "low": "184.08",
      "close": "185.10",
      "volume": "2589566"
    },
    {
      "date": "2025-01-07",
      "open": "187.52",
      "high": "192.89",
      "low": "186.465",
      "close": "188.72",
      "volume": "3618460"
    },
    {
      "date": "2025-01-08",
      "open": "189.34",
      "high": "193.11",
      "low": "188.33",
      "close": "192.65",
      "volume": "3206403"
    },
    {
      "date": "2025-01-10",
      "open": "191.50",
      "high": "194.24",
      "low": "189.19",
      "close": "189.30",
      "volume": "2331026"
    },
    {
      "date": "2025-01-13",
      "open": "188.60",
      "high": "191.18",
      "low": "187.67",
      "close": "190.60",
      "volume": "1587843"
    },
    {
      "date": "2025-01-14",
      "open": "190.04",
      "high": "192.36",
      "low": "189.365",
      "close": "192.28",
      "volume": "1585371"
    },
    {
      "date": "2025-01-15",
      "open": "194.86",
      "high": "196.05",
      "low": "194.00",
      "close": "195.70",
      "volume": "1466838"
    },
    {
      "date": "2025-01-16",
      "open": "196.40",
      "high": "199.24",
      "low": "196.245",
      "close": "198.05",
      "volume": "1417892"
    },
    {
      "date": "2025-01-17",
      "open": "201.31",
      "high": "201.31",
      "low": "197.55",
      "close": "198.31",
      "volume": "1673347"
    },
    {
      "date": "2025-01-21",
      "open": "198.96",
      "high": "202.32",
      "low": "198.96",
      "close": "201.23",
      "volume": "2237797"
    },
    {
      "date": "2025-01-22",
      "open": "201.23",
      "high": "201.45",
      "low": "198.95",
      "close": "199.02",
      "volume": "1578125"
    },
    {
      "date": "2025-01-23",
      "open": "198.53",
      "high": "198.78",
      "low": "196.935",
      "close": "197.80",
      "volume": "1114217"
    },
    {
      "date": "2025-01-24",
      "open": "197.06",
      "high": "198.4208",
      "low": "197.01",
      "close": "197.39",
      "volume": "874024"
    },
    {
      "date": "2025-01-27",
      "open": "195.50",
      "high": "202.94",
      "low": "195.22",
      "close": "202.56",
      "volume": "2637912"
    },
    {
      "date": "2025-01-28",
      "open": "202.75",
      "high": "203.12",
      "low": "200.36",
      "close": "200.43",
      "volume": "1471178"
    },
    {
      "date": "2025-01-29",
      "open": "201.45",
      "high": "201.72",
      "low": "198.42",
      "close": "198.56",
      "volume": "836269"
    },
    {
      "date": "2025-01-30",
      "open": "199.42",
      "high": "202.32",
      "low": "199.42",
      "close": "202.18",
      "volume": "883858"
    },
    {
      "date": "2025-01-31",
      "open": "201.13",
      "high": "202.54",
      "low": "200.06",
      "close": "200.57",
      "volume": "1321576"
    },
    {
      "date": "2025-02-03",
      "open": "202.418",
      "high": "203.00",
      "low": "198.59",
      "close": "202.21",
      "volume": "1789100"
    },
    {
      "date": "2025-02-04",
      "open": "201.01",
      "high": "202.39",
      "low": "199.66",
      "close": "200.61",
      "volume": "1452077"
    },
    {
      "date": "2025-02-05",
      "open": "201.30",
      "high": "202.17",
      "low": "198.96",
      "close": "201.60",
      "volume": "2009292"
    },
    {
      "date": "2025-02-06",
      "open": "202.12",
      "high": "204.54",
      "low": "201.16",
      "close": "204.29",
      "volume": "1343958"
    },
    {
      "date": "2025-02-07",
      "open": "205.00",
      "high": "205.63",
      "low": "201.84",
      "close": "202.06",
      "volume": "2114635"
    },
    {
      "date": "2025-02-10",
      "open": "203.55",
      "high": "205.19",
      "low": "201.87",
      "close": "203.97",
      "volume": "1530464"
    },
    {
      "date": "2025-02-11",
      "open": "204.29",
      "high": "205.6655",
      "low": "202.41",
      "close": "205.40",
      "volume": "1093615"
    },
    {
      "date": "2025-02-12",
      "open": "203.31",
      "high": "205.54",
      "low": "202.135",
      "close": "204.61",
      "volume": "1309096"
    },
    {
      "date": "2025-02-13",
      "open": "205.18",
      "high": "206.84",
      "low": "204.92",
      "close": "205.99",
      "volume": "1272975"
    },
    {
      "date": "2025-02-14",
      "open": "206.00",
      "high": "207.22",
      "low": "204.20",
      "close": "204.22",
      "volume": "1062603"
    },
    {
      "date": "2025-02-18",
      "open": "202.72",
      "high": "204.01",
      "low": "201.62",
      "close": "203.74",
      "volume": "1388110"
    },
    {
      "date": "2025-02-19",
      "open": "204.36",
      "high": "208.66",
      "low": "204.21",
      "close": "208.14",
      "volume": "2326370"
    },
    {
      "date": "2025-02-20",
      "open": "206.90",
      "high": "207.215",
      "low": "204.63",
      "close": "205.93",
      "volume": "1340292"
    },
    {
      "date": "2025-02-21",
      "open": "205.93",
      "high": "206.33",
      "low": "203.62",
      "close": "204.43",
      "volume": "2302597"
    },
    {
      "date": "2025-02-24",
      "open": "204.62",
      "high": "206.4667",
      "low": "203.20",
      "close": "203.35",
      "volume": "1613660"
    },
    {
      "date": "2025-02-25",
      "open": "202.235",
      "high": "207.49",
      "low": "202.235",
      "close": "205.82",
      "volume": "2205974"
    },
    {
      "date": "2025-02-26",
      "open": "203.39",
      "high": "207.52",
      "low": "202.57",
      "close": "204.31",
      "volume": "1519566"
    },
    {
      "date": "2025-02-27",
      "open": "204.93",
      "high": "206.87",
      "low": "203.29",
      "close": "203.37",
      "volume": "1688784"
    },
    {
      "date": "2025-02-28",
      "open": "204.52",
      "high": "207.67",
      "low": "204.41",
      "close": "207.50",
      "volume": "1839518"
    },
    {
      "date": "2025-03-03",
      "open": "206.86",
      "high": "210.155",
      "low": "206.28",
      "close": "207.43",
      "volume": "1685275"
    },
    {
      "date": "2025-03-04",
      "open": "208.30",
      "high": "209.72",
      "low": "204.3535",
      "close": "204.56",
      "volume": "1661992"
    },
    {
      "date": "2025-03-05",
      "open": "202.30",
      "high": "206.65",
      "low": "202.26",
      "close": "205.29",
      "volume": "1281754"
    },
    {
      "date": "2025-03-06",
      "open": "203.80",
      "high": "203.80",
      "low": "198.4504",
      "close": "200.60",
      "volume": "1947931"
    },
    {
      "date": "2025-03-07",
      "open": "199.84",
      "high": "203.69",
      "low": "198.34",
      "close": "203.06",
      "volume": "1805054"
    },
    {
      "date": "2025-03-10",
      "open": "201.875",
      "high": "205.6499",
      "low": "199.715",
      "close": "200.61",
      "volume": "1823966"
    },
    {
      "date": "2025-03-11",
      "open": "201.45",
      "high": "201.57",
      "low": "195.71",
      "close": "196.56",
      "volume": "1887604"
    },
    {
      "date": "2025-03-12",
      "open": "197.09",
      "high": "197.6633",
      "low": "191.87",
      "close": "192.21",
      "volume": "2339470"
    },
    {
      "date": "2025-03-13",
      "open": "191.86",
      "high": "192.19",
      "low": "189.37",
      "close": "190.58",
      "volume": "1609728"
    },
    {
      "date": "2025-03-14",
      "open": "190.25",
      "high": "193.46",
      "low": "189.52",
      "close": "192.84",
      "volume": "1509848"
    },
    {
      "date": "2025-03-17",
      "open": "191.94",
      "high": "195.52",
      "low": "191.175",
      "close": "195.17",
      "volume": "1532188"
    },
    {
      "date": "2025-03-18",
      "open": "194.00",
      "high": "194.97",
      "low": "192.38",
      "close": "193.41",
      "volume": "1656579"
    },
    {
      "date": "2025-03-19",
      "open": "193.36",
      "high": "196.825",
      "low": "193.08",
      "close": "196.37",
      "volume": "1470805"
    },
    {
      "date": "2025-03-20",
      "open": "194.91",
      "high": "196.50",
      "low": "192.82",
      "close": "194.46",
      "volume": "1583196"
    },
    {
      "date": "2025-03-21",
      "open": "192.13",
      "high": "192.40",
      "low": "189.905",
      "close": "191.17",
      "volume": "2574800"
    },
    {
      "date": "2025-03-24",
      "open": "191.92",
      "high": "194.815",
      "low": "191.275",
      "close": "194.57",
      "volume": "2049895"
    },
    {
      "date": "2025-03-25",
      "open": "194.43",
      "high": "195.05",
      "low": "192.14",
      "close": "193.46",
      "volume": "2092415"
    },
    {
      "date": "2025-03-26",
      "open": "204.54",
      "high": "212.70",
      "low": "204.01",
      "close": "204.71",
      "volume": "3688493"
    },
    {
      "date": "2025-03-27",
      "open": "202.59",
      "high": "207.87",
      "low": "202.59",
      "close": "206.25",
      "volume": "2324758"
    },
    {
      "date": "2025-03-28",
      "open": "206.48",
      "high": "206.48",
      "low": "202.53",
      "close": "203.22",
      "volume": "1685080"
    },
    {
      "date": "2025-03-31",
      "open": "203.85",
      "high": "206.74",
      "low": "202.55",
      "close": "205.53",
      "volume": "2595703"
    },
    {
      "date": "2025-04-01",
      "open": "205.55",
      "high": "208.20",
      "low": "204.28",
      "close": "207.87",
      "volume": "1637965"
    },
    {
      "date": "2025-04-02",
      "open": "206.19",
      "high": "209.21",
      "low": "205.83",
      "close": "208.67",
      "volume": "1613671"
    },
    {
      "date": "2025-04-03",
      "open": "202.83",
      "high": "209.395",
      "low": "201.60",
      "close": "204.85",
      "volume": "2244348"
    },
    {
      "date": "2025-04-04",
      "open": "204.57",
      "high": "204.57",
      "low": "190.14",
      "close": "190.33",
      "volume": "3969734"
    },
    {
      "date": "2025-04-07",
      "open": "187.62",
      "high": "196.38",
      "low": "184.6144",
      "close": "190.54",
      "volume": "5369356"
    },
    {
      "date": "2025-04-08",
      "open": "194.38",
      "high": "195.72",
      "low": "188.40",
      "close": "190.11",
      "volume": "3735056"
    },
    {
      "date": "2025-04-09",
      "open": "188.36",
      "high": "205.1799",
      "low": "187.43",
      "close": "203.99",
      "volume": "4053904"
    },
    {
      "date": "2025-04-10",
      "open": "204.21",
      "high": "205.31",
      "low": "197.76",
      "close": "202.73",
      "volume": "2869502"
    },
    {
      "date": "2025-04-11",
      "open": "203.23",
      "high": "207.72",
      "low": "200.13",
      "close": "206.04",
      "volume": "2116153"
    },
    {
      "date": "2025-04-14",
      "open": "206.72",
      "high": "210.58",
      "low": "206.07",
      "close": "209.62",
      "volume": "2183278"
    },
    {
      "date": "2025-04-15",
      "open": "210.13",
      "high": "211.915",
      "low": "207.67",
      "close": "208.20",
      "volume": "1843902"
    },
    {
      "date": "2025-04-16",
      "open": "207.34",
      "high": "208.39",
      "low": "202.94",
      "close": "204.72",
      "volume": "1967671"
    },
    {
      "date": "2025-04-17",
      "open": "205.97",
      "high": "207.51",
      "low": "204.59",
      "close": "205.76",
      "volume": "1712169"
    },
    {
      "date": "2025-04-21",
      "open": "204.49",
      "high": "204.60",
      "low": "197.314",
      "close": "200.41",
      "volume": "1405339"
    },
    {
      "date": "2025-04-22",
      "open": "202.46",
      "high": "206.57",
      "low": "201.67",
      "close": "205.84",
      "volume": "1565065"
    },
    {
      "date": "2025-04-23",
      "open": "207.22",
      "high": "210.35",
      "low": "206.06",
      "close": "207.69",
      "volume": "1786522"
    },
    {
      "date": "2025-04-24",
      "open": "207.28",
      "high": "210.33",
      "low": "205.1113",
      "close": "209.75",
      "volume": "1507105"
    },
    {
      "date": "2025-04-25",
      "open": "209.43",
      "high": "209.91",
      "low": "206.32",
      "close": "208.40",
      "volume": "1172851"
    },
    {
      "date": "2025-04-28",
      "open": "208.23",
      "high": "209.00",
      "low": "205.78",
      "close": "208.28",
      "volume": "1716181"
    },
    {
      "date": "2025-04-29",
      "open": "207.15",
      "high": "209.545",
      "low": "206.73",
      "close": "209.26",
      "volume": "1380396"
    },
    {
      "date": "2025-04-30",
      "open": "208.37",
      "high": "212.00",
      "low": "205.595",
      "close": "211.68",
      "volume": "2053655"
    },
    {
      "date": "2025-05-01",
      "open": "210.33",
      "high": "210.88",
      "low": "206.78",
      "close": "209.55",
      "volume": "1439760"
    },
    {
      "date": "2025-05-02",
      "open": "211.30",
      "high": "214.1799",
      "low": "209.99",
      "close": "211.55",
      "volume": "1373143"
    },
    {
      "date": "2025-05-05",
      "open": "211.00",
      "high": "212.54",
      "low": "210.10",
      "close": "211.82",
      "volume": "1069170"
    },
    {
      "date": "2025-05-06",
      "open": "210.75",
      "high": "213.66",
      "low": "209.86",
      "close": "213.31",
      "volume": "1351427"
    },
    {
      "date": "2025-05-07",
      "open": "213.33",
      "high": "216.20",
      "low": "212.98",
      "close": "215.11",
      "volume": "1970000"
    },
    {
      "date": "2025-05-08",
      "open": "216.25",
      "high": "218.20",
      "low": "214.82",
      "close": "214.96",
      "volume": "1542063"
    },
    {
      "date": "2025-05-09",
      "open": "215.17",
      "high": "215.4764",
      "low": "214.00",
      "close": "214.74",
      "volume": "965225"
    },
    {
      "date": "2025-05-12",
      "open": "218.01",
      "high": "218.01",
      "low": "212.67",
      "close": "216.99",
      "volume": "1913414"
    },
    {
      "date": "2025-05-13",
      "open": "217.395",
      "high": "218.26",
      "low": "215.22",
      "close": "215.33",
      "volume": "1395035"
    },
    {
      "date": "2025-05-14",
      "open": "214.36",
      "high": "214.89",
      "low": "212.84",
      "close": "214.19",
      "volume": "1330297"
    },
    {
      "date": "2025-05-15",
      "open": "214.37",
      "high": "218.7099",
      "low": "214.25",
      "close": "218.49",
      "volume": "1376758"
    },
    {
      "date": "2025-05-16",
      "open": "218.49",
      "high": "220.93",
      "low": "217.26",
      "close": "220.85",
      "volume": "1431482"
    },
    {
      "date": "2025-05-19",
      "open": "220.85",
      "high": "223.30",
      "low": "220.00",
      "close": "223.03",
      "volume": "1137237"
    },
    {
      "date": "2025-05-20",
      "open": "219.17",
      "high": "223.01",
      "low": "218.90",
      "close": "222.87",
      "volume": "1400360"
    },
    {
      "date": "2025-05-21",
      "open": "221.17",
      "high": "222.77",
      "low": "220.65",
      "close": "221.05",
      "volume": "1298007"
    },
    {
      "date": "2025-05-22",
      "open": "220.39",
      "high": "222.93",
      "low": "219.90",
      "close": "221.66",
      "volume": "1210405"
    },
    {
      "date": "2025-05-23",
      "open": "220.00",
      "high": "223.065",
      "low": "219.0101",
      "close": "222.29",
      "volume": "1296336"
    },
    {
      "date": "2025-05-27",
      "open": "224.43",
      "high": "226.16",
      "low": "223.3363",
      "close": "225.88",
      "volume": "1603878"
    },
    {
      "date": "2025-05-28",
      "open": "226.01",
      "high": "226.87",
      "low": "224.89",
      "close": "225.08",
      "volume": "994865"
    },
    {
      "date": "2025-05-29",
      "open": "225.095",
      "high": "225.945",
      "low": "223.21",
      "close": "224.75",
      "volume": "974193"
    },
    {
      "date": "2025-05-30",
      "open": "225.48",
      "high": "227.795",
      "low": "224.43",
      "close": "226.50",
      "volume": "2393746"
    },
    {
      "date": "2025-06-02",
      "open": "225.00",
      "high": "226.72",
      "low": "223.6544",
      "close": "226.69",
      "volume": "1135169"
    },
    {
      "date": "2025-06-03",
      "open": "226.48",
      "high": "227.765",
      "low": "225.04",
      "close": "227.58",
      "volume": "1390968"
    },
    {
      "date": "2025-06-04",
      "open": "228.25",
      "high": "228.66",
      "low": "226.82",
      "close": "227.37",
      "volume": "1302916"
    },
    {
      "date": "2025-06-05",
      "open": "227.57",
      "high": "228.12",
      "low": "226.12",
      "close": "226.90",
      "volume": "1286201"
    },
    {
      "date": "2025-06-06",
      "open": "228.78",
      "high": "229.24",
      "low": "226.99",
      "close": "227.66",
      "volume": "1010279"
    },
    {
      "date": "2025-06-09",
      "open": "226.94",
      "high": "227.17",
      "low": "222.67",
      "close": "224.60",
      "volume": "1154904"
    },
    {
      "date": "2025-06-10",
      "open": "224.16",
      "high": "224.38",
      "low": "221.035",
      "close": "222.22",
      "volume": "2099871"
    },
    {
      "date": "2025-06-11",
      "open": "221.94",
      "high": "222.64",
      "low": "219.82",
      "close": "221.72",
      "volume": "1520878"
    },
    {
      "date": "2025-06-12",
      "open": "221.53",
      "high": "223.61",
      "low": "220.965",
      "close": "223.57",
      "volume": "1467200"
    },
    {
      "date": "2025-06-13",
      "open": "221.99",
      "high": "224.785",
      "low": "221.45",
      "close": "221.98",
      "volume": "1253128"
    },
    {
      "date": "2025-06-16",
      "open": "223.525",
      "high": "224.84",
      "low": "222.13",
      "close": "222.47",
      "volume": "699531"
    },
    {
      "date": "2025-06-17",
      "open": "222.10",
      "high": "222.635",
      "low": "220.30",
      "close": "221.32",
      "volume": "1451115"
    },
    {
      "date": "2025-06-18",
      "open": "221.32",
      "high": "222.315",
      "low": "219.77",
      "close": "220.42",
      "volume": "1841059"
    },
    {
      "date": "2025-06-20",
      "open": "221.62",
      "high": "221.82",
      "low": "217.80",
      "close": "218.65",
      "volume": "2667493"
    },
    {
      "date": "2025-06-23",
      "open": "220.02",
      "high": "220.94",
      "low": "218.305",
      "close": "220.90",
      "volume": "1238499"
    },
    {
      "date": "2025-06-24",
      "open": "222.02",
      "high": "223.26",
      "low": "219.55",
      "close": "223.20",
      "volume": "1467713"
    },
    {
      "date": "2025-06-25",
      "open": "222.68",
      "high": "222.68",
      "low": "218.09",
      "close": "219.24",
      "volume": "1280275"
    },
    {
      "date": "2025-06-26",
      "open": "220.06",
      "high": "220.53",
      "low": "218.28",
      "close": "220.44",
      "volume": "1106955"
    },
    {
      "date": "2025-06-27",
      "open": "220.92",
      "high": "222.85",
      "low": "219.79",
      "close": "220.75",
      "volume": "1565530"
    },
    {
      "date": "2025-06-30",
      "open": "220.84",
      "high": "223.50",
      "low": "220.405",
      "close": "222.87",
      "volume": "1378789"
    },
    {
      "date": "2025-07-01",
      "open": "224.30",
      "high": "225.01",
      "low": "222.79",
      "close": "224.31",
      "volume": "1282352"
    },
    {
      "date": "2025-07-02",
      "open": "222.69",
      "high": "223.19",
      "low": "214.86",
      "close": "215.66",
      "volume": "2717116"
    },
    {
      "date": "2025-07-03",
      "open": "215.86",
      "high": "219.89",
      "low": "215.48",
      "close": "219.36",
      "volume": "942340"
    },
    {
      "date": "2025-07-07",
      "open": "219.34",
      "high": "220.2825",
      "low": "216.87",
      "close": "217.54",
      "volume": "1385528"
    },
    {
      "date": "2025-07-08",
      "open": "216.865",
      "high": "217.97",
      "low": "215.04",
      "close": "215.29",
      "volume": "1454195"
    },
    {
      "date": "2025-07-09",
      "open": "215.44",
      "high": "216.75",
      "low": "214.1319",
      "close": "216.64",
      "volume": "1066448"
    },
    {
      "date": "2025-07-10",
      "open": "216.21",
      "high": "217.65",
      "low": "214.8655",
      "close": "216.56",
      "volume": "1002313"
    },
    {
      "date": "2025-07-11",
      "open": "216.55",
      "high": "216.55",
      "low": "214.6944",
      "close": "215.44",
      "volume": "1035342"
    },
    {
      "date": "2025-07-14",
      "open": "215.59",
      "high": "217.92",
      "low": "215.04",
      "close": "216.90",
      "volume": "923487"
    },
    {
      "date": "2025-07-15",
      "open": "216.47",
      "high": "216.47",
      "low": "213.06",
      "close": "213.24",
      "volume": "1219783"
    },
    {
      "date": "2025-07-16",
      "open": "213.53",
      "high": "214.07",
      "low": "211.421",
      "close": "214.02",
      "volume": "1619510"
    },
    {
      "date": "2025-07-17",
      "open": "211.47",
      "high": "222.34",
      "low": "209.50",
      "close": "221.92",
      "volume": "3454404"
    },
    {
      "date": "2025-07-18",
      "open": "224.08",
      "high": "225.615",
      "low": "221.2901",
      "close": "221.94",
      "volume": "2528223"
    },
    {
      "date": "2025-07-21",
      "open": "221.23",
      "high": "223.175",
      "low": "220.50",
      "close": "221.32",
      "volume": "1523620"
    },
    {
      "date": "2025-07-22",
      "open": "221.275",
      "high": "223.55",
      "low": "219.44",
      "close": "219.68",
      "volume": "1318867"
    },
    {
      "date": "2025-07-23",
      "open": "219.68",
      "high": "221.28",
      "low": "218.10",
      "close": "221.20",
      "volume": "1355387"
    },
    {
      "date": "2025-07-24",
      "open": "221.63",
      "high": "224.59",
      "low": "220.1701",
      "close": "222.88",
      "volume": "1453180"
    },
    {
      "date": "2025-07-25",
      "open": "222.82",
      "high": "224.43",
      "low": "222.254",
      "close": "223.56",
      "volume": "1074819"
    },
    {
      "date": "2025-07-28",
      "open": "222.13",
      "high": "222.4599",
      "low": "220.09",
      "close": "220.38",
      "volume": "984886"
    },
    {
      "date": "2025-07-29",
      "open": "221.56",
      "high": "223.10",
      "low": "220.1072",
      "close": "222.68",
      "volume": "1101325"
    },
    {
      "date": "2025-07-30",
      "open": "222.87",
      "high": "224.34",
      "low": "221.6668",
      "close": "223.13",
      "volume": "1539774"
    },
    {
      "date": "2025-07-31",
      "open": "223.40",
      "high": "225.87",
      "low": "221.46",
      "close": "222.55",
      "volume": "1456385"
    },
    {
      "date": "2025-08-01",
      "open": "222.61",
      "high": "222.61",
      "low": "219.03",
      "close": "221.50",
      "volume": "1304414"
    },
    {
      "date": "2025-08-04",
      "open": "220.92",
      "high": "225.44",
      "low": "220.65",
      "close": "225.09",
      "volume": "1431851"
    },
    {
      "date": "2025-08-05",
      "open": "225.08",
      "high": "225.49",
      "low": "222.40",
      "close": "222.86",
      "volume": "1343632"
    },
    {
      "date": "2025-08-06",
      "open": "223.50",
      "high": "224.535",
      "low": "221.715",
      "close": "224.28",
      "volume": "1336034"
    },
    {
      "date": "2025-08-07",
      "open": "225.96",
      "high": "225.98",
      "low": "222.97",
      "close": "223.40",
      "volume": "1069476"
    },
    {
      "date": "2025-08-08",
      "open": "223.43",
      "high": "226.75",
      "low": "223.415",
      "close": "226.27",
      "volume": "1739751"
    },
    {
      "date": "2025-08-11",
      "open": "225.92",
      "high": "226.67",
      "low": "223.38",
      "close": "223.88",
      "volume": "1108313"
    },
    {
      "date": "2025-08-12",
      "open": "223.90",
      "high": "224.26",
      "low": "221.80",
      "close": "223.31",
      "volume": "1468244"
    },
    {
      "date": "2025-08-13",
      "open": "223.65",
      "high": "225.43",
      "low": "222.9775",
      "close": "225.10",
      "volume": "1118644"
    },
    {
      "date": "2025-08-14",
      "open": "225.205",
      "high": "225.85",
      "low": "221.28",
      "close": "221.36",
      "volume": "1057347"
    },
    {
      "date": "2025-08-15",
      "open": "221.28",
      "high": "221.36",
      "low": "216.17",
      "close": "216.55",
      "volume": "1398802"
    },
    {
      "date": "2025-08-18",
      "open": "216.62",
      "high": "216.62",
      "low": "214.11",
      "close": "214.28",
      "volume": "1762363"
    },
    {
      "date": "2025-08-19",
      "open": "214.30",
      "high": "217.01",
      "low": "214.01",
      "close": "216.43",
      "volume": "1994269"
    },
    {
      "date": "2025-08-20",
      "open": "217.79",
      "high": "219.87",
      "low": "216.32",
      "close": "216.73",
      "volume": "1915528"
    },
    {
      "date": "2025-08-21",
      "open": "216.73",
      "high": "217.518",
      "low": "215.00",
      "close": "216.11",
      "volume": "922028"
    },
    {
      "date": "2025-08-22",
      "open": "217.12",
      "high": "218.70",
      "low": "215.05",
      "close": "215.59",
      "volume": "1449077"
    },
    {
      "date": "2025-08-25",
      "open": "214.83",
      "high": "215.30",
      "low": "210.80",
      "close": "211.86",
      "volume": "3863129"
    },
    {
      "date": "2025-08-26",
      "open": "211.80",
      "high": "213.55",
      "low": "211.35",
      "close": "212.99",
      "volume": "3073094"
    },
    {
      "date": "2025-08-27",
      "open": "212.59",
      "high": "213.715",
      "low": "211.24",
      "close": "213.20",
      "volume": "2115406"
    },
    {
      "date": "2025-08-28",
      "open": "213.13",
      "high": "213.365",
      "low": "206.545",
      "close": "208.32",
      "volume": "2326400"
    },
    {
      "date": "2025-08-29",
      "open": "208.76",
      "high": "210.2241",
      "low": "207.67",
      "close": "210.03",
      "volume": "1768788"
    },
    {
      "date": "2025-09-02",
      "open": "207.54",
      "high": "208.70",
      "low": "205.08",
      "close": "205.51",
      "volume": "2451638"
    },
    {
      "date": "2025-09-03",
      "open": "204.59",
      "high": "205.71",
      "low": "203.5001",
      "close": "205.61",
      "volume": "2298853"
    },
    {
      "date": "2025-09-04",
      "open": "206.08",
      "high": "207.07",
      "low": "205.15",
      "close": "206.84",
      "volume": "1369548"
    },
    {
      "date": "2025-09-05",
      "open": "207.06",
      "high": "207.68",
      "low": "203.25",
      "close": "204.50",
      "volume": "1413775"
    },
    {
      "date": "2025-09-08",
      "open": "204.36",
      "high": "204.59",
      "low": "201.19",
      "close": "202.78",
      "volume": "2668536"
    },
    {
      "date": "2025-09-09",
      "open": "201.76",
      "high": "202.74",
      "low": "200.05",
      "close": "202.07",
      "volume": "1889768"
    },
    {
      "date": "2025-09-10",
      "open": "201.18",
      "high": "203.36",
      "low": "199.96",
      "close": "201.40",
      "volume": "2003683"
    },
    {
      "date": "2025-09-11",
      "open": "201.40",
      "high": "205.07",
      "low": "201.12",
      "close": "204.50",
      "volume": "1977856"
    },
    {
      "date": "2025-09-12",
      "open": "204.42",
      "high": "205.23",
      "low": "201.80",
      "close": "202.37",
      "volume": "1371359"
    },
    {
      "date": "2025-09-15",
      "open": "202.37",
      "high": "202.985",
      "low": "199.43",
      "close": "199.71",
      "volume": "1698123"
    },
    {
      "date": "2025-09-16",
      "open": "198.95",
      "high": "200.18",
      "low": "198.01",
      "close": "199.29",
      "volume": "1983856"
    },
    {
      "date": "2025-09-17",
      "open": "199.76",
      "high": "202.90",
      "low": "199.57",
      "close": "199.98",
      "volume": "2054147"
    },
    {
      "date": "2025-09-18",
      "open": "199.925",
      "high": "201.105",
      "low": "199.40",
      "close": "199.51",
      "volume": "1914838"
    },
    {
      "date": "2025-09-19",
      "open": "200.34",
      "high": "200.67",
      "low": "198.85",
      "close": "200.13",
      "volume": "4117926"
    },
    {
      "date": "2025-09-22",
      "open": "199.91",
      "high": "203.32",
      "low": "199.56",
      "close": "202.59",
      "volume": "2784871"
    },
    {
      "date": "2025-09-23",
      "open": "201.56",
      "high": "202.48",
      "low": "199.49",
      "close": "200.59",
      "volume": "2992251"
    },
    {
      "date": "2025-09-24",
      "open": "197.0349",
      "high": "202.2999",
      "low": "192.50",
      "close": "200.04",
      "volume": "3362544"
    },
    {
      "date": "2025-09-25",
      "open": "200.12",
      "high": "203.59",
      "low": "199.295",
      "close": "202.05",
      "volume": "2066221"
    },
    {
      "date": "2025-09-26",
      "open": "202.75",
      "high": "204.73",
      "low": "201.535",
      "close": "204.24",
      "volume": "1792368"
    },
    {
      "date": "2025-09-29",
      "open": "205.70",
      "high": "205.70",
      "low": "203.04",
      "close": "203.91",
      "volume": "1809365"
    },
    {
      "date": "2025-09-30",
      "open": "202.60",
      "high": "205.925",
      "low": "201.75",
      "close": "205.26",
      "volume": "1822738"
    },
    {
      "date": "2025-10-01",
      "open": "204.07",
      "high": "204.74",
      "low": "202.50",
      "close": "203.64",
      "volume": "1288527"
    },
    {
      "date": "2025-10-02",
      "open": "201.99",
      "high": "203.47",
      "low": "201.44",
      "close": "202.91",
      "volume": "1713322"
    },
    {
      "date": "2025-10-03",
      "open": "202.88",
      "high": "203.562",
      "low": "201.78",
      "close": "202.61",
      "volume": "1566859"
    },
    {
      "date": "2025-10-06",
      "open": "202.45",
      "high": "202.71",
      "low": "198.36",
      "close": "199.04",
      "volume": "1565154"
    },
    {
      "date": "2025-10-07",
      "open": "199.04",
      "high": "199.695",
      "low": "197.01",
      "close": "199.17",
      "volume": "1826478"
    },
    {
      "date": "2025-10-08",
      "open": "199.39",
      "high": "199.39",
      "low": "197.55",
      "close": "198.81",
      "volume": "1507728"
    },
    {
      "date": "2025-10-09",
      "open": "198.40",
      "high": "198.86",
      "low": "191.37",
      "close": "191.75",
      "volume": "2600735"
    },
    {
      "date": "2025-10-10",
      "open": "191.21",
      "high": "192.06",
      "low": "187.29",
      "close": "187.96",
      "volume": "3428216"
    },
    {
      "date": "2025-10-13",
      "open": "187.47",
      "high": "189.44",
      "low": "186.945",
      "close": "187.94",
      "volume": "2094800"
    },
    {
      "date": "2025-10-14",
      "open": "186.97",
      "high": "189.475",
      "low": "185.52",
      "close": "188.23",
      "volume": "2702481"
    },
    {
      "date": "2025-10-15",
      "open": "188.33",
      "high": "189.57",
      "low": "186.975",
      "close": "187.45",
      "volume": "1506775"
    },
    {
      "date": "2025-10-16",
      "open": "187.98",
      "high": "187.98",
      "low": "183.95",
      "close": "184.36",
      "volume": "1593886"
    },
    {
      "date": "2025-10-17",
      "open": "184.93",
      "high": "189.40",
      "low": "184.875",
      "close": "188.10",
      "volume": "2511652"
    },
    {
      "date": "2025-10-20",
      "open": "188.26",
      "high": "193.81",
      "low": "188.1863",
      "close": "192.33",
      "volume": "3569281"
    },
    {
      "date": "2025-10-21",
      "open": "192.29",
      "high": "197.62",
      "low": "191.59",
      "close": "196.49",
      "volume": "3360187"
    },
    {
      "date": "2025-10-22",
      "open": "196.56",
      "high": "197.00",
      "low": "193.30",
      "close": "193.54",
      "volume": "1322597"
    },
    {
      "date": "2025-10-23",
      "open": "194.00",
      "high": "195.73",
      "low": "192.185",
      "close": "192.34",
      "volume": "1842323"
    },
    {
      "date": "2025-10-24",
      "open": "192.76",
      "high": "192.95",
      "low": "190.57",
      "close": "190.83",
      "volume": "1309149"
    },
    {
      "date": "2025-10-27",
      "open": "190.61",
      "high": "191.25",
      "low": "188.22",
      "close": "188.68",
      "volume": "2021944"
    },
    {
      "date": "2025-10-28",
      "open": "188.11",
      "high": "190.61",
      "low": "187.1575",
      "close": "189.89",
      "volume": "1812753"
    },
    {
      "date": "2025-10-29",
      "open": "186.85",
      "high": "187.595",
      "low": "182.645",
      "close": "183.90",
      "volume": "2327511"
    },
    {
      "date": "2025-10-30",
      "open": "184.21",
      "high": "186.86",
      "low": "183.40",
      "close": "183.98",
      "volume": "1975740"
    },
    {
      "date": "2025-10-31",
      "open": "183.98",
      "high": "184.80",
      "low": "182.70",
      "close": "183.27",
      "volume": "2362687"
    },
    {
      "date": "2025-11-03",
      "open": "183.00",
      "high": "183.225",
      "low": "180.39",
      "close": "182.04",
      "volume": "2437235"
    },
    {
      "date": "2025-11-04",
      "open": "184.13",
      "high": "184.36",
      "low": "181.13",
      "close": "184.11",
      "volume": "1771202"
    },
    {
      "date": "2025-11-05",
      "open": "182.72",
      "high": "186.44",
      "low": "182.72",
      "close": "185.81",
      "volume": "2179939"
    },
    {
      "date": "2025-11-06",
      "open": "185.69",
      "high": "186.815",
      "low": "184.07",
      "close": "184.89",
      "volume": "2945779"
    },
    {
      "date": "2025-11-07",
      "open": "186.10",
      "high": "186.76",
      "low": "184.19",
      "close": "185.07",
      "volume": "2526782"
    },
    {
      "date": "2025-11-10",
      "open": "183.56",
      "high": "185.55",
      "low": "182.44",
      "close": "185.25",
      "volume": "2700924"
    },
    {
      "date": "2025-11-11",
      "open": "185.64",
      "high": "187.235",
      "low": "184.84",
      "close": "185.76",
      "volume": "1642626"
    },
    {
      "date": "2025-11-12",
      "open": "185.58",
      "high": "186.52",
      "low": "184.73",
      "close": "185.28",
      "volume": "1865312"
    },
    {
      "date": "2025-11-13",
      "open": "185.28",
      "high": "189.685",
      "low": "184.78",
      "close": "187.91",
      "volume": "2323846"
    },
    {
      "date": "2025-11-14",
      "open": "188.22",
      "high": "189.04",
      "low": "186.09",
      "close": "186.72",
      "volume": "3416974"
    },
    {
      "date": "2025-11-17",
      "open": "186.02",
      "high": "186.87",
      "low": "183.31",
      "close": "183.76",
      "volume": "2429937"
    },
    {
      "date": "2025-11-18",
      "open": "184.39",
      "high": "185.83",
      "low": "182.85",
      "close": "183.91",
      "volume": "1840068"
    },
    {
      "date": "2025-11-19",
      "open": "183.52",
      "high": "184.40",
      "low": "180.885",
      "close": "183.47",
      "volume": "2532581"
    },
    {
      "date": "2025-11-20",
      "open": "184.46",
      "high": "184.515",
      "low": "182.00",
      "close": "183.20",
      "volume": "4148417"
    },
    {
      "date": "2025-11-21",
      "open": "183.62",
      "high": "186.95",
      "low": "183.51",
      "close": "185.80",
      "volume": "1997181"
    },
    {
      "date": "2025-11-24",
      "open": "184.20",
      "high": "184.695",
      "low": "181.40",
      "close": "182.16",
      "volume": "4125628"
    },
    {
      "date": "2025-11-25",
      "open": "182.14",
      "high": "184.44",
      "low": "181.79",
      "close": "183.67",
      "volume": "2282800"
    },
    {
      "date": "2025-11-26",
      "open": "183.12",
      "high": "185.68",
      "low": "182.85",
      "close": "184.60",
      "volume": "1779887"
    },
    {
      "date": "2025-11-28",
      "open": "184.86",
      "high": "186.36",
      "low": "184.306",
      "close": "186.02",
      "volume": "738749"
    },
    {
      "date": "2025-12-01",
      "open": "185.125",
      "high": "187.045",
      "low": "184.87",
      "close": "185.43",
      "volume": "1598572"
    },
    {
      "date": "2025-12-02",
      "open": "185.24",
      "high": "185.775",
      "low": "183.64",
      "close": "184.19",
      "volume": "1588364"
    },
    {
      "date": "2025-12-03",
      "open": "184.19",
      "high": "185.21",
      "low": "183.35",
      "close": "184.71",
      "volume": "1515304"
    },
    {
      "date": "2025-12-04",
      "open": "185.45",
      "high": "186.5483",
      "low": "183.28",
      "close": "184.03",
      "volume": "1226978"
    },
    {
      "date": "2025-12-05",
      "open": "184.12",
      "high": "186.98",
      "low": "183.8002",
      "close": "186.75",
      "volume": "1709170"
    },
    {
      "date": "2025-12-08",
      "open": "186.14",
      "high": "186.14",
      "low": "182.82",
      "close": "182.98",
      "volume": "1792182"
    },
    {
      "date": "2025-12-09",
      "open": "183.17",
      "high": "184.30",
      "low": "182.75",
      "close": "183.15",
      "volume": "1268971"
    },
    {
      "date": "2025-12-10",
      "open": "183.15",
      "high": "186.10",
      "low": "182.69",
      "close": "185.54",
      "volume": "1490318"
    },
    {
      "date": "2025-12-11",
      "open": "185.73",
      "high": "189.12",
      "low": "185.62",
      "close": "188.83",
      "volume": "1451710"
    },
    {
      "date": "2025-12-12",
      "open": "188.91",
      "high": "189.29",
      "low": "186.31",
      "close": "187.53",
      "volume": "2842367"
    },
    {
      "date": "2025-12-15",
      "open": "189.48",
      "high": "190.82",
      "low": "187.53",
      "close": "188.45",
      "volume": "3705255"
    },
    {
      "date": "2025-12-16",
      "open": "189.16",
      "high": "189.32",
      "low": "186.67",
      "close": "187.62",
      "volume": "2215807"
    },
    {
      "date": "2025-12-17",
      "open": "186.98",
      "high": "189.56",
      "low": "186.77",
      "close": "187.37",
      "volume": "2531891"
    },
    {
      "date": "2025-12-18",
      "open": "192.075",
      "high": "196.045",
      "low": "186.52",
      "close": "189.89",
      "volume": "3081195"
    },
    {
      "date": "2025-12-19",
      "open": "189.60",
      "high": "189.60",
      "low": "186.86",
      "close": "187.57",
      "volume": "7257446"
    },
    {
      "date": "2025-12-22",
      "open": "186.61",
      "high": "193.31",
      "low": "186.3772",
      "close": "191.99",
      "volume": "1773650"
    },
    {
      "date": "2025-12-23",
      "open": "191.99",
      "high": "192.79",
      "low": "189.86",
      "close": "190.66",
      "volume": "1380481"
    },
    {
      "date": "2025-12-24",
      "open": "190.19",
      "high": "191.54",
      "low": "190.19",
      "close": "191.18",
      "volume": "598723"
    },
    {
      "date": "2025-12-26",
      "open": "190.75",
      "high": "191.86",
      "low": "190.295",
      "close": "191.14",
      "volume": "604654"
    },
    {
      "date": "2025-12-29",
      "open": "191.57",
      "high": "192.22",
      "low": "190.20",
      "close": "191.04",
      "volume": "960996"
    },
    {
      "date": "2025-12-30",
      "open": "190.25",
      "high": "191.3199",
      "low": "189.68",
      "close": "190.35",
      "volume": "792033"
    },
    {
      "date": "2025-12-31",
      "open": "190.26",
      "high": "190.62",
      "low": "188.035",
      "close": "188.07",
      "volume": "969685"
    },
    {
      "date": "2026-01-02",
      "open": "187.58",
      "high": "187.59",
      "low": "184.46",
      "close": "184.88",
      "volume": "1372304"
    },
    {
      "date": "2026-01-05",
      "open": "184.15",
      "high": "187.2475",
      "low": "183.1389",
      "close": "185.46",
      "volume": "1394046"
    },
    {
      "date": "2026-01-06",
      "open": "184.86",
      "high": "188.16",
      "low": "184.255",
      "close": "187.38",
      "volume": "1484834"
    },
    {
      "date": "2026-01-07",
      "open": "187.86",
      "high": "189.19",
      "low": "186.1401",
      "close": "186.70",
      "volume": "1760785"
    },
    {
      "date": "2026-01-08",
      "open": "185.88",
      "high": "190.32",
      "low": "185.715",
      "close": "190.26",
      "volume": "1642569"
    },
    {
      "date": "2026-01-09",
      "open": "189.655",
      "high": "194.47",
      "low": "189.655",
      "close": "193.12",
      "volume": "1814500"
    },
    {
      "date": "2026-01-12",
      "open": "192.505",
      "high": "194.73",
      "low": "192.17",
      "close": "193.03",
      "volume": "1601293"
    },
    {
      "date": "2026-01-13",
      "open": "193.345",
      "high": "194.27",
      "low": "190.04",
      "close": "192.72",
      "volume": "1649152"
    },
    {
      "date": "2026-01-14",
      "open": "194.54",
      "high": "195.665",
      "low": "192.02",
      "close": "194.23",
      "volume": "1745483"
    },
    {
      "date": "2026-01-15",
      "open": "195.41",
      "high": "197.22",
      "low": "194.10",
      "close": "195.58",
      "volume": "1830551"
    },
    {
      "date": "2026-01-16",
      "open": "196.13",
      "high": "196.13",
      "low": "193.68",
      "close": "195.42",
      "volume": "2712074"
    },
    {
      "date": "2026-01-20",
      "open": "193.54",
      "high": "194.78",
      "low": "192.6513",
      "close": "193.74",
      "volume": "2582401"
    },
    {
      "date": "2026-01-21",
      "open": "193.70",
      "high": "197.47",
      "low": "192.89",
      "close": "195.41",
      "volume": "2125156"
    },
    {
      "date": "2026-01-22",
      "open": "195.78",
      "high": "196.47",
      "low": "192.45",
      "close": "193.07",
      "volume": "1810952"
    },
    {
      "date": "2026-01-23",
      "open": "193.07",
      "high": "195.05",
      "low": "192.44",
      "close": "192.96",
      "volume": "1404174"
    },
    {
      "date": "2026-01-26",
      "open": "192.74",
      "high": "194.8167",
      "low": "192.53",
      "close": "193.89",
      "volume": "1581571"
    },
    {
      "date": "2026-01-27",
      "open": "192.42",
      "high": "193.229",
      "low": "190.84",
      "close": "191.21",
      "volume": "1053491"
    },
    {
      "date": "2026-01-28",
      "open": "190.54",
      "high": "190.98",
      "low": "188.80",
      "close": "189.16",
      "volume": "1379122"
    },
    {
      "date": "2026-01-29",
      "open": "188.97",
      "high": "191.05",
      "low": "188.045",
      "close": "189.65",
      "volume": "1414135"
    },
    {
      "date": "2026-01-30",
      "open": "189.15",
      "high": "191.68",
      "low": "188.51",
      "close": "191.39",
      "volume": "1782459"
    },
    {
      "date": "2026-02-02",
      "open": "190.97",
      "high": "192.39",
      "low": "188.65",
      "close": "190.91",
      "volume": "1883036"
    },
    {
      "date": "2026-02-03",
      "open": "187.70",
      "high": "191.14",
      "low": "186.14",
      "close": "190.73",
      "volume": "3030601"
    },
    {
      "date": "2026-02-04",
      "open": "191.85",
      "high": "194.855",
      "low": "190.39",
      "close": "192.61",
      "volume": "2962465"
    },
    {
      "date": "2026-02-05",
      "open": "193.625",
      "high": "196.90",
      "low": "192.385",
      "close": "194.11",
      "volume": "2261049"
    },
    {
      "date": "2026-02-06",
      "open": "194.28",
      "high": "196.33",
      "low": "193.925",
      "close": "195.87",
      "volume": "1689819"
    },
    {
      "date": "2026-02-09",
      "open": "196.05",
      "high": "196.80",
      "low": "194.615",
      "close": "194.76",
      "volume": "1540980"
    },
    {
      "date": "2026-02-10",
      "open": "194.35",
      "high": "202.10",
      "low": "194.35",
      "close": "199.31",
      "volume": "2558414"
    },
    {
      "date": "2026-02-11",
      "open": "199.47",
      "high": "202.50",
      "low": "199.40",
      "close": "200.36",
      "volume": "1831467"
    },
    {
      "date": "2026-02-12",
      "open": "200.24",
      "high": "202.35",
      "low": "194.73",
      "close": "196.10",
      "volume": "2261234"
    },
    {
      "date": "2026-02-13",
      "open": "196.10",
      "high": "197.49",
      "low": "192.35",
      "close": "193.44",
      "volume": "1913769"
    },
    {
      "date": "2026-02-17",
      "open": "193.74",
      "high": "197.27",
      "low": "193.74",
      "close": "194.92",
      "volume": "1392358"
    },
    {
      "date": "2026-02-18",
      "open": "195.25",
      "high": "196.5266",
      "low": "193.19",
      "close": "196.41",
      "volume": "1032877"
    },
    {
      "date": "2026-02-19",
      "open": "196.55",
      "high": "198.15",
      "low": "196.265",
      "close": "197.97",
      "volume": "1613387"
    },
    {
      "date": "2026-02-20",
      "open": "195.86",
      "high": "200.13",
      "low": "195.86",
      "close": "200.02",
      "volume": "1800438"
    },
    {
      "date": "2026-02-23",
      "open": "199.94",
      "high": "200.70",
      "low": "197.72",
      "close": "198.33",
      "volume": "1339658"
    },
    {
      "date": "2026-02-24",
      "open": "197.90",
      "high": "199.7213",
      "low": "197.20",
      "close": "198.55",
      "volume": "1858468"
    },
    {
      "date": "2026-02-25",
      "open": "198.43",
      "high": "199.2099",
      "low": "196.31",
      "close": "196.78",
      "volume": "2807242"
    },
    {
      "date": "2026-02-26",
      "open": "198.07",
      "high": "200.075",
      "low": "196.94",
      "close": "198.28",
      "volume": "2107763"
    },
    {
      "date": "2026-02-27",
      "open": "198.90",
      "high": "202.9999",
      "low": "196.95",
      "close": "201.13",
      "volume": "2116430"
    },
    {
      "date": "2026-03-02",
      "open": "200.29",
      "high": "202.42",
      "low": "198.58",
      "close": "201.60",
      "volume": "1200616"
    },
    {
      "date": "2026-03-03",
      "open": "201.40",
      "high": "203.00",
      "low": "198.66",
      "close": "201.55",
      "volume": "1502711"
    },
    {
      "date": "2026-03-04",
      "open": "201.24",
      "high": "202.78",
      "low": "199.755",
      "close": "200.12",
      "volume": "1398067"
    },
    {
      "date": "2026-03-05",
      "open": "199.20",
      "high": "209.0799",
      "low": "196.50",
      "close": "204.53",
      "volume": "3985412"
    },
    {
      "date": "2026-03-06",
      "open": "204.94",
      "high": "206.53",
      "low": "200.765",
      "close": "203.61",
      "volume": "2395989"
    },
    {
      "date": "2026-03-09",
      "open": "203.20",
      "high": "203.44",
      "low": "198.10",
      "close": "200.77",
      "volume": "1949046"
    },
    {
      "date": "2026-03-10",
      "open": "199.31",
      "high": "199.97",
      "low": "194.41",
      "close": "196.28",
      "volume": "2041181"
    },
    {
      "date": "2026-03-11",
      "open": "194.72",
      "high": "203.43",
      "low": "191.35",
      "close": "198.34",
      "volume": "5047444"
    },
    {
      "date": "2026-03-12",
      "open": "198.04",
      "high": "200.08",
      "low": "193.00",
      "close": "193.26",
      "volume": "3086869"
    },
    {
      "date": "2026-03-13",
      "open": "194.38",
      "high": "195.62",
      "low": "192.12",
      "close": "194.28",
      "volume": "2265035"
    },
    {
      "date": "2026-03-16",
      "open": "194.46",
      "high": "195.44",
      "low": "192.2687",
      "close": "192.74",
      "volume": "1732920"
    },
    {
      "date": "2026-03-17",
      "open": "193.64",
      "high": "195.14",
      "low": "192.0001",
      "close": "192.84",
      "volume": "1687699"
    },
    {
      "date": "2026-03-18",
      "open": "190.90",
      "high": "192.43",
      "low": "185.02",
      "close": "185.44",
      "volume": "3467624"
    },
    {
      "date": "2026-03-19",
      "open": "185.39",
      "high": "186.5329",
      "low": "178.64",
      "close": "181.83",
      "volume": "2912869"
    },
    {
      "date": "2026-03-20",
      "open": "181.81",
      "high": "183.53",
      "low": "177.94",
      "close": "179.34",
      "volume": "3838454"
    },
    {
      "date": "2026-03-23",
      "open": "181.70",
      "high": "184.33",
      "low": "180.0001",
      "close": "181.21",
      "volume": "2692467"
    },
    {
      "date": "2026-03-24",
      "open": "181.26",
      "high": "181.26",
      "low": "177.53",
      "close": "178.13",
      "volume": "2328491"
    },
    {
      "date": "2026-03-25",
      "open": "184.18",
      "high": "186.05",
      "low": "173.585",
      "close": "176.85",
      "volume": "3210872"
    },
    {
      "date": "2026-03-26",
      "open": "176.47",
      "high": "176.47",
      "low": "168.02",
      "close": "168.85",
      "volume": "3606985"
    },
    {
      "date": "2026-03-27",
      "open": "167.98",
      "high": "168.785",
      "low": "165.60",
      "close": "165.71",
      "volume": "2689065"
    },
    {
      "date": "2026-03-30",
      "open": "167.11",
      "high": "170.305",
      "low": "166.25",
      "close": "168.66",
      "volume": "3084638"
    },
    {
      "date": "2026-03-31",
      "open": "169.44",
      "high": "169.975",
      "low": "166.23",
      "close": "169.14",
      "volume": "3685114"
    },
    {
      "date": "2026-04-01",
      "open": "167.80",
      "high": "172.68",
      "low": "167.55",
      "close": "172.04",
      "volume": "2962609"
    },
    {
      "date": "2026-04-02",
      "open": "170.58",
      "high": "175.27",
      "low": "170.24",
      "close": "174.34",
      "volume": "2387546"
    },
    {
      "date": "2026-04-06",
      "open": "173.43",
      "high": "174.97",
      "low": "171.555",
      "close": "171.69",
      "volume": "1697412"
    },
    {
      "date": "2026-04-07",
      "open": "172.03",
      "high": "172.46",
      "low": "168.99",
      "close": "170.28",
      "volume": "2484212"
    },
    {
      "date": "2026-04-08",
      "open": "171.57",
      "high": "176.785",
      "low": "171.57",
      "close": "174.59",
      "volume": "2474629"
    },
    {
      "date": "2026-04-09",
      "open": "173.28",
      "high": "174.32",
      "low": "172.151",
      "close": "174.15",
      "volume": "1795489"
    },
    {
      "date": "2026-04-10",
      "open": "173.985",
      "high": "175.65",
      "low": "173.165",
      "close": "174.93",
      "volume": "2351648"
    },
    {
      "date": "2026-04-13",
      "open": "174.93",
      "high": "176.39",
      "low": "173.62",
      "close": "175.68",
      "volume": "1869631"
    },
    {
      "date": "2026-04-14",
      "open": "175.68",
      "high": "176.64",
      "low": "174.81",
      "close": "176.14",
      "volume": "2061806"
    },
    {
      "date": "2026-04-15",
      "open": "175.955",
      "high": "177.28",
      "low": "174.83",
      "close": "176.46",
      "volume": "2253394"
    },
    {
      "date": "2026-04-16",
      "open": "176.49",
      "high": "178.74",
      "low": "176.435",
      "close": "177.52",
      "volume": "1754261"
    },
    {
      "date": "2026-04-17",
      "open": "179.33",
      "high": "180.70",
      "low": "177.50",
      "close": "179.17",
      "volume": "1619488"
    },
    {
      "date": "2026-04-20",
      "open": "178.46",
      "high": "180.235",
      "low": "177.67",
      "close": "178.69",
      "volume": "1681377"
    },
    {
      "date": "2026-04-21",
      "open": "177.90",
      "high": "179.168",
      "low": "175.2775",
      "close": "176.26",
      "volume": "1991036"
    },
    {
      "date": "2026-04-22",
      "open": "176.315",
      "high": "176.85",
      "low": "173.54",
      "close": "174.66",
      "volume": "1405077"
    },
    {
      "date": "2026-04-23",
      "open": "174.23",
      "high": "178.245",
      "low": "174.00",
      "close": "177.62",
      "volume": "2310057"
    },
    {
      "date": "2026-04-24",
      "open": "176.05",
      "high": "177.0299",
      "low": "173.42",
      "close": "175.90",
      "volume": "1589931"
    },
    {
      "date": "2026-04-27",
      "open": "175.27",
      "high": "176.5205",
      "low": "173.61",
      "close": "174.04",
      "volume": "1771786"
    },
    {
      "date": "2026-04-28",
      "open": "174.76",
      "high": "175.73",
      "low": "172.24",
      "close": "174.22",
      "volume": "1798979"
    },
    {
      "date": "2026-04-29",
      "open": "173.21",
      "high": "174.37",
      "low": "170.705",
      "close": "173.95",
      "volume": "1601947"
    },
    {
      "date": "2026-04-30",
      "open": "173.70",
      "high": "175.43",
      "low": "173.125",
      "close": "174.71",
      "volume": "2808517"
    },
    {
      "date": "2026-05-01",
      "open": "175.91",
      "high": "176.86",
      "low": "169.30",
      "close": "169.61",
      "volume": "1574390"
    },
    {
      "date": "2026-05-04",
      "open": "168.725",
      "high": "169.26",
      "low": "165.73",
      "close": "166.89",
      "volume": "1730836"
    },
    {
      "date": "2026-05-05",
      "open": "166.89",
      "high": "170.2599",
      "low": "165.455",
      "close": "169.25",
      "volume": "1639466"
    },
    {
      "date": "2026-05-06",
      "open": "169.31",
      "high": "172.2125",
      "low": "168.71",
      "close": "169.36",
      "volume": "3358117"
    },
    {
      "date": "2026-05-07",
      "open": "168.74",
      "high": "171.89",
      "low": "168.055",
      "close": "170.04",
      "volume": "1837009"
    },
    {
      "date": "2026-05-08",
      "open": "170.04",
      "high": "171.03",
      "low": "166.77",
      "close": "166.97",
      "volume": "1565488"
    },
    {
      "date": "2026-05-11",
      "open": "166.78",
      "high": "167.10",
      "low": "163.45",
      "close": "164.67",
      "volume": "2055693"
    },
    {
      "date": "2026-05-12",
      "open": "166.22",
      "high": "167.77",
      "low": "164.67",
      "close": "165.42",
      "volume": "1986402"
    },
    {
      "date": "2026-05-13",
      "open": "164.17",
      "high": "165.64",
      "low": "161.16",
      "close": "163.55",
      "volume": "1873449"
    },
    {
      "date": "2026-05-14",
      "open": "163.74",
      "high": "166.085",
      "low": "163.66",
      "close": "165.95",
      "volume": "1691332"
    },
    {
      "date": "2026-05-15",
      "open": "167.48",
      "high": "169.46",
      "low": "166.26",
      "close": "168.31",
      "volume": "2762923"
    },
    {
      "date": "2026-05-18",
      "open": "168.35",
      "high": "175.14",
      "low": "168.35",
      "close": "174.51",
      "volume": "2192227"
    },
    {
      "date": "2026-05-19",
      "open": "174.29",
      "high": "176.00",
      "low": "171.76",
      "close": "172.20",
      "volume": "1943188"
    },
    {
      "date": "2026-05-20",
      "open": "171.39",
      "high": "171.67",
      "low": "169.30",
      "close": "171.36",
      "volume": "1705501"
    },
    {
      "date": "2026-05-21",
      "open": "171.26",
      "high": "174.19",
      "low": "169.79",
      "close": "172.36",
      "volume": "1863765"
    },
    {
      "date": "2026-05-22",
      "open": "172.31",
      "high": "174.99",
      "low": "171.505",
      "close": "172.93",
      "volume": "1338510"
    },
    {
      "date": "2026-05-26",
      "open": "172.38",
      "high": "172.72",
      "low": "170.23",
      "close": "171.09",
      "volume": "1384296"
    },
    {
      "date": "2026-05-27",
      "open": "171.09",
      "high": "172.79",
      "low": "168.66",
      "close": "169.86",
      "volume": "2775262"
    },
    {
      "date": "2026-05-28",
      "open": "169.09",
      "high": "173.835",
      "low": "168.71",
      "close": "173.06",
      "volume": "2147526"
    },
    {
      "date": "2026-05-29",
      "open": "171.60",
      "high": "173.00",
      "low": "170.32",
      "close": "171.26",
      "volume": "4257452"
    },
    {
      "date": "2026-06-01",
      "open": "170.75",
      "high": "174.25",
      "low": "169.65",
      "close": "172.90",
      "volume": "1904438"
    },
    {
      "date": "2026-06-02",
      "open": "171.09",
      "high": "173.61",
      "low": "168.34",
      "close": "173.31",
      "volume": "2775540"
    },
    {
      "date": "2026-06-03",
      "open": "172.12",
      "high": "174.81",
      "low": "171.945",
      "close": "174.72",
      "volume": "1934717"
    },
    {
      "date": "2026-06-04",
      "open": "178.75",
      "high": "180.44",
      "low": "177.72",
      "close": "179.96",
      "volume": "2498653"
    },
    {
      "date": "2026-06-05",
      "open": "181.46",
      "high": "182.73",
      "low": "179.19",
      "close": "179.85",
      "volume": "2508744"
    },
    {
      "date": "2026-06-08",
      "open": "177.86",
      "high": "178.67",
      "low": "173.50",
      "close": "173.645",
      "volume": "2410127"
    },
    {
      "date": "2026-06-09",
      "open": "173.67",
      "high": "180.27",
      "low": "173.415",
      "close": "179.87",
      "volume": "1950417"
    },
    {
      "date": "2026-06-10",
      "open": "180.13",
      "high": "182.27",
      "low": "178.60",
      "close": "180.40",
      "volume": "2538017"
    },
    {
      "date": "2026-06-11",
      "open": "180.95",
      "high": "184.48",
      "low": "178.49",
      "close": "181.88",
      "volume": "2455434"
    },
    {
      "date": "2026-06-12",
      "open": "181.88",
      "high": "182.50",
      "low": "174.9809",
      "close": "176.28",
      "volume": "2055329"
    },
    {
      "date": "2026-06-15",
      "open": "174.47",
      "high": "176.97",
      "low": "173.48",
      "close": "174.74",
      "volume": "1914310"
    },
    {
      "date": "2026-06-16",
      "open": "175.98",
      "high": "176.94",
      "low": "174.24",
      "close": "176.71",
      "volume": "2756258"
    },
    {
      "date": "2026-06-17",
      "open": "174.88",
      "high": "177.36",
      "low": "168.85",
      "close": "169.64",
      "volume": "2588573"
    },
    {
      "date": "2026-06-18",
      "open": "169.19",
      "high": "172.20",
      "low": "168.38",
      "close": "170.85",
      "volume": "4135728"
    },
    {
      "date": "2026-06-22",
      "open": "169.38",
      "high": "171.15",
      "low": "168.58",
      "close": "169.45",
      "volume": "1363445"
    },
    {
      "date": "2026-06-23",
      "open": "172.58",
      "high": "172.74",
      "low": "167.8593",
      "close": "168.80",
      "volume": "1687195"
    },
    {
      "date": "2026-06-24",
      "open": "169.56",
      "high": "172.68",
      "low": "169.01",
      "close": "170.93",
      "volume": "1889315"
    },
    {
      "date": "2026-06-25",
      "open": "170.32",
      "high": "173.40",
      "low": "168.91",
      "close": "169.09",
      "volume": "1250598"
    },
    {
      "date": "2026-06-26",
      "open": "170.42",
      "high": "172.45",
      "low": "170.28",
      "close": "171.90",
      "volume": "2942016"
    },
    {
      "date": "2026-06-29",
      "open": "172.15",
      "high": "172.71",
      "low": "168.15",
      "close": "169.08",
      "volume": "1707725"
    },
    {
      "date": "2026-06-30",
      "open": "168.35",
      "high": "170.51",
      "low": "167.82",
      "close": "170.08",
      "volume": "1859939"
    },
    {
      "date": "2026-07-01",
      "open": "171.57",
      "high": "176.86",
      "low": "170.87",
      "close": "174.23",
      "volume": "1763214"
    },
    {
      "date": "2026-07-02",
      "open": "175.11",
      "high": "181.71",
      "low": "174.825",
      "close": "181.37",
      "volume": "2421564"
    },
    {
      "date": "2026-07-06",
      "open": "181.345",
      "high": "181.345",
      "low": "177.28",
      "close": "178.24",
      "volume": "1941001"
    },
    {
      "date": "2026-07-07",
      "open": "181.335",
      "high": "183.36",
      "low": "180.49",
      "close": "181.83",
      "volume": "1954494"
    },
    {
      "date": "2026-07-08",
      "open": "181.83",
      "high": "183.15",
      "low": "180.00",
      "close": "180.17",
      "volume": "2385594"
    },
    {
      "date": "2026-07-09",
      "open": "178.20",
      "high": "179.09",
      "low": "176.295",
      "close": "177.69",
      "volume": "2244499"
    },
    {
      "date": "2026-07-10",
      "open": "177.96",
      "high": "179.87",
      "low": "177.545",
      "close": "179.64",
      "volume": "1333636"
    },
    {
      "date": "2026-07-13",
      "open": "181.09",
      "high": "184.14",
      "low": "181.08",
      "close": "183.75",
      "volume": "1955347"
    },
    {
      "date": "2026-07-14",
      "open": "181.55",
      "high": "184.67",
      "low": "180.85",
      "close": "184.33",
      "volume": "3092744"
    },
    {
      "date": "2026-07-15",
      "open": "187.99",
      "high": "196.69",
      "low": "186.00",
      "close": "192.37",
      "volume": "4510882"
    },
    {
      "date": "2026-07-16",
      "open": "198.74",
      "high": "207.09",
      "low": "197.12",
      "close": "206.25",
      "volume": "4245301"
    },
    {
      "date": "2026-07-17",
      "open": "207.17",
      "high": "209.72",
      "low": "201.56",
      "close": "204.45",
      "volume": "3134485"
    },
    {
      "date": "2026-07-20",
      "open": "203.495",
      "high": "204.3807",
      "low": "200.16",
      "close": "201.80",
      "volume": "2337274"
    },
    {
      "date": "2026-07-21",
      "open": "199.19",
      "high": "201.07",
      "low": "196.00",
      "close": "200.41",
      "volume": "2463896"
    },
    {
      "date": "2026-07-22",
      "open": "202.60",
      "high": "202.60",
      "low": "198.75",
      "close": "201.36",
      "volume": "2591909"
    },
    {
      "date": "2026-07-23",
      "open": "200.535",
      "high": "204.05",
      "low": "199.88",
      "close": "203.25",
      "volume": "2454689"
    },
    {
      "date": "2026-07-24",
      "open": "202.28",
      "high": "206.65",
      "low": "202.03",
      "close": "205.91",
      "volume": "2003516"
    },
    {
      "date": "2026-07-27",
      "open": "207.01",
      "high": "211.72",
      "low": "206.345",
      "close": "210.98",
      "volume": "2261092"
    },
    {
      "date": "2026-07-28",
      "open": "214.37",
      "high": "218.6375",
      "low": "213.575",
      "close": "214.90",
      "volume": "3662712"
    },
    {
      "date": "2026-07-29",
      "open": "214.90",
      "high": "219.165",
      "low": "213.54",
      "close": "216.53",
      "volume": "2759751"
    },
    {
      "date": "2026-07-30",
      "open": "210.68",
      "high": "211.06",
      "low": "204.83",
      "close": "206.79",
      "volume": "3292122"
    },
    {
      "date": "2026-07-31",
      "open": "205.25",
      "high": "206.22",
      "low": "202.475",
      "close": "204.63",
      "volume": "2233687"
    },
    {
      "date": "2026-08-03",
      "open": "207.47",
      "high": "208.78",
      "low": "203.67",
      "close": "204.01",
      "volume": "2093636"
    },
    {
      "date": "2026-08-04",
      "open": "203.26",
      "high": "204.6689",
      "low": "200.97",
      "close": "203.65",
      "volume": "2653222"
    },
    {
      "date": "2026-08-05",
      "open": "204.00",
      "high": "204.745",
      "low": "199.70",
      "close": "201.40",
      "volume": "2460910"
    }
  ]
}