{
  "source": "https://api.nasdaq.com/api/quote/FANG/historical",
  "symbol": "FANG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "81.16",
      "high": "82.29",
      "low": "79.325",
      "close": "80.05",
      "volume": "1661605"
    },
    {
      "date": "2021-08-09",
      "open": "78.27",
      "high": "79.13",
      "low": "76.59",
      "close": "77.23",
      "volume": "2151228"
    },
    {
      "date": "2021-08-10",
      "open": "78.43",
      "high": "79.75",
      "low": "77.99",
      "close": "78.12",
      "volume": "2719443"
    },
    {
      "date": "2021-08-11",
      "open": "77.23",
      "high": "79.02",
      "low": "75.2101",
      "close": "79.01",
      "volume": "1696646"
    },
    {
      "date": "2021-08-12",
      "open": "78.69",
      "high": "79.86",
      "low": "77.32",
      "close": "79.37",
      "volume": "972735"
    },
    {
      "date": "2021-08-13",
      "open": "79.52",
      "high": "79.52",
      "low": "75.5304",
      "close": "75.64",
      "volume": "1786566"
    },
    {
      "date": "2021-08-16",
      "open": "74.27",
      "high": "74.52",
      "low": "72.15",
      "close": "72.54",
      "volume": "2564783"
    },
    {
      "date": "2021-08-17",
      "open": "72.00",
      "high": "74.25",
      "low": "71.4011",
      "close": "71.88",
      "volume": "1906718"
    },
    {
      "date": "2021-08-18",
      "open": "72.10",
      "high": "73.20",
      "low": "69.70",
      "close": "69.81",
      "volume": "1633809"
    },
    {
      "date": "2021-08-19",
      "open": "68.17",
      "high": "69.20",
      "low": "65.9304",
      "close": "67.88",
      "volume": "4156627"
    },
    {
      "date": "2021-08-20",
      "open": "67.01",
      "high": "68.55",
      "low": "66.12",
      "close": "68.18",
      "volume": "2305825"
    },
    {
      "date": "2021-08-23",
      "open": "71.49",
      "high": "73.27",
      "low": "70.9154",
      "close": "72.20",
      "volume": "3154725"
    },
    {
      "date": "2021-08-24",
      "open": "73.6724",
      "high": "74.7231",
      "low": "72.79",
      "close": "74.20",
      "volume": "2315841"
    },
    {
      "date": "2021-08-25",
      "open": "74.37",
      "high": "75.36",
      "low": "73.31",
      "close": "75.01",
      "volume": "1731279"
    },
    {
      "date": "2021-08-26",
      "open": "74.52",
      "high": "74.52",
      "low": "72.48",
      "close": "73.08",
      "volume": "1886321"
    },
    {
      "date": "2021-08-27",
      "open": "74.20",
      "high": "77.07",
      "low": "74.20",
      "close": "76.65",
      "volume": "2359987"
    },
    {
      "date": "2021-08-30",
      "open": "77.98",
      "high": "78.10",
      "low": "75.78",
      "close": "76.28",
      "volume": "1551211"
    },
    {
      "date": "2021-08-31",
      "open": "75.89",
      "high": "78.05",
      "low": "74.86",
      "close": "77.14",
      "volume": "1550933"
    },
    {
      "date": "2021-09-01",
      "open": "77.16",
      "high": "77.30",
      "low": "73.26",
      "close": "74.16",
      "volume": "4149542"
    },
    {
      "date": "2021-09-02",
      "open": "75.255",
      "high": "78.20",
      "low": "74.96",
      "close": "76.57",
      "volume": "2423026"
    },
    {
      "date": "2021-09-03",
      "open": "76.42",
      "high": "76.90",
      "low": "74.6737",
      "close": "75.56",
      "volume": "1672318"
    },
    {
      "date": "2021-09-07",
      "open": "75.25",
      "high": "76.72",
      "low": "73.97",
      "close": "74.93",
      "volume": "2167020"
    },
    {
      "date": "2021-09-08",
      "open": "75.84",
      "high": "76.92",
      "low": "73.95",
      "close": "74.70",
      "volume": "1900518"
    },
    {
      "date": "2021-09-09",
      "open": "74.07",
      "high": "77.43",
      "low": "73.31",
      "close": "75.66",
      "volume": "1824109"
    },
    {
      "date": "2021-09-10",
      "open": "77.38",
      "high": "77.39",
      "low": "74.92",
      "close": "75.04",
      "volume": "1385418"
    },
    {
      "date": "2021-09-13",
      "open": "76.16",
      "high": "78.95",
      "low": "76.16",
      "close": "77.80",
      "volume": "2117335"
    },
    {
      "date": "2021-09-14",
      "open": "78.84",
      "high": "78.885",
      "low": "75.05",
      "close": "75.68",
      "volume": "1936865"
    },
    {
      "date": "2021-09-15",
      "open": "77.64",
      "high": "81.97",
      "low": "77.39",
      "close": "81.58",
      "volume": "3566258"
    },
    {
      "date": "2021-09-16",
      "open": "80.95",
      "high": "81.04",
      "low": "78.925",
      "close": "80.07",
      "volume": "1994797"
    },
    {
      "date": "2021-09-17",
      "open": "82.98",
      "high": "84.35",
      "low": "82.00",
      "close": "82.62",
      "volume": "6737563"
    },
    {
      "date": "2021-09-20",
      "open": "78.78",
      "high": "80.84",
      "low": "77.21",
      "close": "79.11",
      "volume": "3205532"
    },
    {
      "date": "2021-09-21",
      "open": "80.33",
      "high": "81.03",
      "low": "78.1369",
      "close": "80.04",
      "volume": "2146952"
    },
    {
      "date": "2021-09-22",
      "open": "81.85",
      "high": "85.25",
      "low": "81.81",
      "close": "84.38",
      "volume": "2866603"
    },
    {
      "date": "2021-09-23",
      "open": "84.70",
      "high": "88.76",
      "low": "84.47",
      "close": "87.86",
      "volume": "2534303"
    },
    {
      "date": "2021-09-24",
      "open": "87.226",
      "high": "90.87",
      "low": "86.75",
      "close": "88.72",
      "volume": "2385380"
    },
    {
      "date": "2021-09-27",
      "open": "91.54",
      "high": "95.719",
      "low": "91.53",
      "close": "95.48",
      "volume": "3893105"
    },
    {
      "date": "2021-09-28",
      "open": "97.00",
      "high": "97.43",
      "low": "93.39",
      "close": "94.98",
      "volume": "3429126"
    },
    {
      "date": "2021-09-29",
      "open": "94.31",
      "high": "96.9506",
      "low": "94.06",
      "close": "96.05",
      "volume": "2400336"
    },
    {
      "date": "2021-09-30",
      "open": "95.565",
      "high": "97.69",
      "low": "94.49",
      "close": "94.67",
      "volume": "2991685"
    },
    {
      "date": "2021-10-01",
      "open": "95.27",
      "high": "98.96",
      "low": "94.8092",
      "close": "98.86",
      "volume": "2777106"
    },
    {
      "date": "2021-10-04",
      "open": "100.44",
      "high": "104.93",
      "low": "99.0501",
      "close": "103.38",
      "volume": "4564661"
    },
    {
      "date": "2021-10-05",
      "open": "105.00",
      "high": "107.55",
      "low": "102.19",
      "close": "104.16",
      "volume": "4147250"
    },
    {
      "date": "2021-10-06",
      "open": "100.62",
      "high": "104.59",
      "low": "100.17",
      "close": "104.11",
      "volume": "3002730"
    },
    {
      "date": "2021-10-07",
      "open": "104.225",
      "high": "105.73",
      "low": "102.602",
      "close": "105.12",
      "volume": "2159049"
    },
    {
      "date": "2021-10-08",
      "open": "106.54",
      "high": "110.50",
      "low": "106.24",
      "close": "109.90",
      "volume": "3156358"
    },
    {
      "date": "2021-10-11",
      "open": "112.03",
      "high": "114.10",
      "low": "110.1201",
      "close": "110.73",
      "volume": "3252521"
    },
    {
      "date": "2021-10-12",
      "open": "110.60",
      "high": "113.01",
      "low": "108.24",
      "close": "110.00",
      "volume": "2461009"
    },
    {
      "date": "2021-10-13",
      "open": "107.475",
      "high": "109.62",
      "low": "104.84",
      "close": "108.19",
      "volume": "2930146"
    },
    {
      "date": "2021-10-14",
      "open": "110.00",
      "high": "110.64",
      "low": "106.22",
      "close": "108.83",
      "volume": "2328424"
    },
    {
      "date": "2021-10-15",
      "open": "110.16",
      "high": "110.80",
      "low": "107.98",
      "close": "108.28",
      "volume": "2394172"
    },
    {
      "date": "2021-10-18",
      "open": "111.00",
      "high": "114.73",
      "low": "108.50",
      "close": "109.26",
      "volume": "3628876"
    },
    {
      "date": "2021-10-19",
      "open": "109.764",
      "high": "111.36",
      "low": "108.42",
      "close": "110.94",
      "volume": "1686469"
    },
    {
      "date": "2021-10-20",
      "open": "109.00",
      "high": "111.48",
      "low": "108.51",
      "close": "111.15",
      "volume": "1665851"
    },
    {
      "date": "2021-10-21",
      "open": "110.44",
      "high": "110.86",
      "low": "107.76",
      "close": "108.93",
      "volume": "1532955"
    },
    {
      "date": "2021-10-22",
      "open": "109.88",
      "high": "111.12",
      "low": "108.58",
      "close": "109.33",
      "volume": "2178122"
    },
    {
      "date": "2021-10-25",
      "open": "111.26",
      "high": "112.89",
      "low": "108.97",
      "close": "109.41",
      "volume": "2841089"
    },
    {
      "date": "2021-10-26",
      "open": "110.481",
      "high": "112.455",
      "low": "109.62",
      "close": "111.69",
      "volume": "1901718"
    },
    {
      "date": "2021-10-27",
      "open": "109.50",
      "high": "111.62",
      "low": "107.38",
      "close": "107.58",
      "volume": "2080185"
    },
    {
      "date": "2021-10-28",
      "open": "106.651",
      "high": "109.055",
      "low": "106.45",
      "close": "109.01",
      "volume": "1684989"
    },
    {
      "date": "2021-10-29",
      "open": "109.00",
      "high": "109.31",
      "low": "105.47",
      "close": "107.19",
      "volume": "2158518"
    },
    {
      "date": "2021-11-01",
      "open": "109.825",
      "high": "112.12",
      "low": "109.35",
      "close": "111.61",
      "volume": "3992015"
    },
    {
      "date": "2021-11-02",
      "open": "109.75",
      "high": "116.11",
      "low": "108.10",
      "close": "114.45",
      "volume": "4235967"
    },
    {
      "date": "2021-11-03",
      "open": "113.38",
      "high": "115.239",
      "low": "110.51",
      "close": "111.81",
      "volume": "2673387"
    },
    {
      "date": "2021-11-04",
      "open": "114.46",
      "high": "116.3876",
      "low": "110.9201",
      "close": "112.76",
      "volume": "2656299"
    },
    {
      "date": "2021-11-05",
      "open": "114.41",
      "high": "115.3999",
      "low": "112.56",
      "close": "113.79",
      "volume": "1870118"
    },
    {
      "date": "2021-11-08",
      "open": "115.27",
      "high": "117.71",
      "low": "114.85",
      "close": "115.71",
      "volume": "2161820"
    },
    {
      "date": "2021-11-09",
      "open": "115.00",
      "high": "116.15",
      "low": "110.69",
      "close": "112.99",
      "volume": "2347340"
    },
    {
      "date": "2021-11-10",
      "open": "112.39",
      "high": "112.3999",
      "low": "105.67",
      "close": "107.16",
      "volume": "2657639"
    },
    {
      "date": "2021-11-11",
      "open": "107.58",
      "high": "109.95",
      "low": "107.56",
      "close": "108.77",
      "volume": "1649057"
    },
    {
      "date": "2021-11-12",
      "open": "108.23",
      "high": "110.965",
      "low": "107.69",
      "close": "109.95",
      "volume": "1820436"
    },
    {
      "date": "2021-11-15",
      "open": "109.74",
      "high": "111.87",
      "low": "106.76",
      "close": "111.17",
      "volume": "1707796"
    },
    {
      "date": "2021-11-16",
      "open": "112.00",
      "high": "112.75",
      "low": "109.68",
      "close": "110.18",
      "volume": "2032411"
    },
    {
      "date": "2021-11-17",
      "open": "108.34",
      "high": "111.24",
      "low": "106.61",
      "close": "107.24",
      "volume": "2341206"
    },
    {
      "date": "2021-11-18",
      "open": "107.50",
      "high": "110.33",
      "low": "105.86",
      "close": "107.96",
      "volume": "1904295"
    },
    {
      "date": "2021-11-19",
      "open": "104.57",
      "high": "105.785",
      "low": "100.775",
      "close": "102.17",
      "volume": "4787304"
    },
    {
      "date": "2021-11-22",
      "open": "102.30",
      "high": "108.06",
      "low": "102.24",
      "close": "105.47",
      "volume": "2791239"
    },
    {
      "date": "2021-11-23",
      "open": "108.60",
      "high": "111.29",
      "low": "108.01",
      "close": "110.19",
      "volume": "2829362"
    },
    {
      "date": "2021-11-24",
      "open": "108.65",
      "high": "114.93",
      "low": "108.50",
      "close": "114.20",
      "volume": "2163732"
    },
    {
      "date": "2021-11-26",
      "open": "105.30",
      "high": "108.34",
      "low": "102.45",
      "close": "107.48",
      "volume": "3128352"
    },
    {
      "date": "2021-11-29",
      "open": "111.71",
      "high": "115.76",
      "low": "108.37",
      "close": "109.93",
      "volume": "4238691"
    },
    {
      "date": "2021-11-30",
      "open": "106.13",
      "high": "111.29",
      "low": "105.91",
      "close": "106.73",
      "volume": "15960090"
    },
    {
      "date": "2021-12-01",
      "open": "109.525",
      "high": "109.89",
      "low": "102.91",
      "close": "103.00",
      "volume": "4083783"
    },
    {
      "date": "2021-12-02",
      "open": "101.531",
      "high": "107.68",
      "low": "99.52",
      "close": "106.43",
      "volume": "2894291"
    },
    {
      "date": "2021-12-03",
      "open": "108.17",
      "high": "109.19",
      "low": "103.66",
      "close": "106.00",
      "volume": "2497118"
    },
    {
      "date": "2021-12-06",
      "open": "108.14",
      "high": "109.735",
      "low": "105.55",
      "close": "108.23",
      "volume": "1927100"
    },
    {
      "date": "2021-12-07",
      "open": "110.17",
      "high": "116.8682",
      "low": "109.95",
      "close": "115.59",
      "volume": "2953951"
    },
    {
      "date": "2021-12-08",
      "open": "116.10",
      "high": "116.63",
      "low": "113.09",
      "close": "113.63",
      "volume": "2304710"
    },
    {
      "date": "2021-12-09",
      "open": "112.39",
      "high": "113.4315",
      "low": "109.82",
      "close": "110.33",
      "volume": "1931458"
    },
    {
      "date": "2021-12-10",
      "open": "111.60",
      "high": "112.2444",
      "low": "107.75",
      "close": "111.18",
      "volume": "1940778"
    },
    {
      "date": "2021-12-13",
      "open": "109.89",
      "high": "110.91",
      "low": "105.55",
      "close": "106.61",
      "volume": "2011907"
    },
    {
      "date": "2021-12-14",
      "open": "104.64",
      "high": "107.56",
      "low": "103.55",
      "close": "104.07",
      "volume": "2764204"
    },
    {
      "date": "2021-12-15",
      "open": "104.56",
      "high": "104.56",
      "low": "99.0317",
      "close": "103.75",
      "volume": "3691028"
    },
    {
      "date": "2021-12-16",
      "open": "105.58",
      "high": "108.27",
      "low": "104.79",
      "close": "105.30",
      "volume": "2641218"
    },
    {
      "date": "2021-12-17",
      "open": "103.67",
      "high": "104.80",
      "low": "100.647",
      "close": "102.43",
      "volume": "5014447"
    },
    {
      "date": "2021-12-20",
      "open": "97.615",
      "high": "99.99",
      "low": "95.02",
      "close": "99.12",
      "volume": "2760914"
    },
    {
      "date": "2021-12-21",
      "open": "101.41",
      "high": "105.315",
      "low": "100.88",
      "close": "104.90",
      "volume": "2142763"
    },
    {
      "date": "2021-12-22",
      "open": "103.82",
      "high": "107.02",
      "low": "102.98",
      "close": "105.69",
      "volume": "1766912"
    },
    {
      "date": "2021-12-23",
      "open": "106.00",
      "high": "107.40",
      "low": "105.235",
      "close": "105.94",
      "volume": "1640062"
    },
    {
      "date": "2021-12-27",
      "open": "105.93",
      "high": "111.22",
      "low": "104.115",
      "close": "111.14",
      "volume": "2062955"
    },
    {
      "date": "2021-12-28",
      "open": "111.62",
      "high": "112.33",
      "low": "109.08",
      "close": "110.16",
      "volume": "1409101"
    },
    {
      "date": "2021-12-29",
      "open": "109.94",
      "high": "111.22",
      "low": "108.521",
      "close": "108.71",
      "volume": "1256483"
    },
    {
      "date": "2021-12-30",
      "open": "108.71",
      "high": "109.9082",
      "low": "107.17",
      "close": "107.31",
      "volume": "1231271"
    },
    {
      "date": "2021-12-31",
      "open": "106.11",
      "high": "108.32",
      "low": "105.47",
      "close": "107.85",
      "volume": "1293941"
    },
    {
      "date": "2022-01-03",
      "open": "107.58",
      "high": "112.425",
      "low": "107.55",
      "close": "111.84",
      "volume": "2010051"
    },
    {
      "date": "2022-01-04",
      "open": "113.31",
      "high": "119.70",
      "low": "112.74",
      "close": "119.20",
      "volume": "4505398"
    },
    {
      "date": "2022-01-05",
      "open": "121.38",
      "high": "123.4898",
      "low": "117.315",
      "close": "118.11",
      "volume": "3375453"
    },
    {
      "date": "2022-01-06",
      "open": "122.95",
      "high": "124.415",
      "low": "121.1322",
      "close": "123.65",
      "volume": "3343334"
    },
    {
      "date": "2022-01-07",
      "open": "124.00",
      "high": "124.69",
      "low": "120.216",
      "close": "121.52",
      "volume": "2441437"
    },
    {
      "date": "2022-01-10",
      "open": "121.60",
      "high": "121.82",
      "low": "117.68",
      "close": "121.35",
      "volume": "2356803"
    },
    {
      "date": "2022-01-11",
      "open": "122.22",
      "high": "124.92",
      "low": "118.89",
      "close": "124.36",
      "volume": "3423504"
    },
    {
      "date": "2022-01-12",
      "open": "125.61",
      "high": "125.69",
      "low": "122.28",
      "close": "124.57",
      "volume": "3475039"
    },
    {
      "date": "2022-01-13",
      "open": "124.19",
      "high": "127.2696",
      "low": "123.53",
      "close": "124.08",
      "volume": "2634256"
    },
    {
      "date": "2022-01-14",
      "open": "124.60",
      "high": "129.3425",
      "low": "124.60",
      "close": "129.21",
      "volume": "1942245"
    },
    {
      "date": "2022-01-18",
      "open": "130.39",
      "high": "131.75",
      "low": "123.80",
      "close": "125.94",
      "volume": "4457179"
    },
    {
      "date": "2022-01-19",
      "open": "127.01",
      "high": "127.80",
      "low": "123.51",
      "close": "125.71",
      "volume": "2098588"
    },
    {
      "date": "2022-01-20",
      "open": "123.0535",
      "high": "129.1699",
      "low": "121.70",
      "close": "121.91",
      "volume": "2670504"
    },
    {
      "date": "2022-01-21",
      "open": "119.22",
      "high": "120.76",
      "low": "115.42",
      "close": "117.99",
      "volume": "3212153"
    },
    {
      "date": "2022-01-24",
      "open": "112.98",
      "high": "120.14",
      "low": "109.21",
      "close": "119.42",
      "volume": "3539327"
    },
    {
      "date": "2022-01-25",
      "open": "118.58",
      "high": "128.13",
      "low": "115.19",
      "close": "126.98",
      "volume": "3375480"
    },
    {
      "date": "2022-01-26",
      "open": "129.72",
      "high": "131.5873",
      "low": "125.153",
      "close": "127.40",
      "volume": "3170421"
    },
    {
      "date": "2022-01-27",
      "open": "131.50",
      "high": "134.06",
      "low": "126.01",
      "close": "128.64",
      "volume": "2675115"
    },
    {
      "date": "2022-01-28",
      "open": "129.265",
      "high": "130.53",
      "low": "125.06",
      "close": "128.72",
      "volume": "2358693"
    },
    {
      "date": "2022-01-31",
      "open": "128.00",
      "high": "129.62",
      "low": "125.20",
      "close": "126.16",
      "volume": "2421912"
    },
    {
      "date": "2022-02-01",
      "open": "124.82",
      "high": "131.23",
      "low": "122.60",
      "close": "130.21",
      "volume": "3556421"
    },
    {
      "date": "2022-02-02",
      "open": "129.99",
      "high": "131.82",
      "low": "127.24",
      "close": "130.97",
      "volume": "2201086"
    },
    {
      "date": "2022-02-03",
      "open": "129.433",
      "high": "130.60",
      "low": "126.74",
      "close": "129.39",
      "volume": "1821965"
    },
    {
      "date": "2022-02-04",
      "open": "131.643",
      "high": "135.70",
      "low": "130.83",
      "close": "132.06",
      "volume": "2799475"
    },
    {
      "date": "2022-02-07",
      "open": "131.00",
      "high": "133.085",
      "low": "128.46",
      "close": "130.18",
      "volume": "2070052"
    },
    {
      "date": "2022-02-08",
      "open": "129.15",
      "high": "129.61",
      "low": "122.08",
      "close": "124.37",
      "volume": "3257907"
    },
    {
      "date": "2022-02-09",
      "open": "124.4915",
      "high": "129.49",
      "low": "124.4915",
      "close": "128.88",
      "volume": "1794131"
    },
    {
      "date": "2022-02-10",
      "open": "128.09",
      "high": "134.09",
      "low": "127.56",
      "close": "130.42",
      "volume": "2416791"
    },
    {
      "date": "2022-02-11",
      "open": "131.815",
      "high": "136.55",
      "low": "129.91",
      "close": "135.57",
      "volume": "3674487"
    },
    {
      "date": "2022-02-14",
      "open": "134.08",
      "high": "135.50",
      "low": "128.92",
      "close": "130.47",
      "volume": "2986404"
    },
    {
      "date": "2022-02-15",
      "open": "126.00",
      "high": "128.405",
      "low": "123.12",
      "close": "127.88",
      "volume": "2331223"
    },
    {
      "date": "2022-02-16",
      "open": "129.08",
      "high": "133.61",
      "low": "128.185",
      "close": "129.82",
      "volume": "2270896"
    },
    {
      "date": "2022-02-17",
      "open": "129.62",
      "high": "132.9499",
      "low": "129.13",
      "close": "129.69",
      "volume": "1933165"
    },
    {
      "date": "2022-02-18",
      "open": "128.00",
      "high": "132.48",
      "low": "127.38",
      "close": "131.47",
      "volume": "2856812"
    },
    {
      "date": "2022-02-22",
      "open": "134.95",
      "high": "136.32",
      "low": "126.25",
      "close": "128.03",
      "volume": "4222394"
    },
    {
      "date": "2022-02-23",
      "open": "129.56",
      "high": "134.60",
      "low": "127.72",
      "close": "129.56",
      "volume": "3943982"
    },
    {
      "date": "2022-02-24",
      "open": "133.12",
      "high": "133.17",
      "low": "123.16",
      "close": "127.89",
      "volume": "4639512"
    },
    {
      "date": "2022-02-25",
      "open": "127.57",
      "high": "133.98",
      "low": "127.57",
      "close": "133.27",
      "volume": "3169055"
    },
    {
      "date": "2022-02-28",
      "open": "132.25",
      "high": "138.47",
      "low": "131.26",
      "close": "138.10",
      "volume": "3783453"
    },
    {
      "date": "2022-03-01",
      "open": "139.67",
      "high": "142.09",
      "low": "133.96",
      "close": "136.83",
      "volume": "3782004"
    },
    {
      "date": "2022-03-02",
      "open": "140.19",
      "high": "140.225",
      "low": "135.435",
      "close": "136.67",
      "volume": "2960664"
    },
    {
      "date": "2022-03-03",
      "open": "133.845",
      "high": "135.9356",
      "low": "132.97",
      "close": "134.12",
      "volume": "2327113"
    },
    {
      "date": "2022-03-04",
      "open": "134.50",
      "high": "139.58",
      "low": "134.30",
      "close": "137.80",
      "volume": "3084885"
    },
    {
      "date": "2022-03-07",
      "open": "139.11",
      "high": "140.23",
      "low": "130.37",
      "close": "134.44",
      "volume": "4263156"
    },
    {
      "date": "2022-03-08",
      "open": "136.01",
      "high": "140.72",
      "low": "129.355",
      "close": "134.44",
      "volume": "4156682"
    },
    {
      "date": "2022-03-09",
      "open": "132.85",
      "high": "132.85",
      "low": "125.89",
      "close": "130.05",
      "volume": "4367393"
    },
    {
      "date": "2022-03-10",
      "open": "130.96",
      "high": "134.605",
      "low": "129.3527",
      "close": "134.07",
      "volume": "3019680"
    },
    {
      "date": "2022-03-11",
      "open": "132.08",
      "high": "134.06",
      "low": "129.24",
      "close": "129.67",
      "volume": "2354707"
    },
    {
      "date": "2022-03-14",
      "open": "127.87",
      "high": "128.67",
      "low": "122.65",
      "close": "126.19",
      "volume": "2914952"
    },
    {
      "date": "2022-03-15",
      "open": "120.80",
      "high": "126.10",
      "low": "119.4335",
      "close": "124.56",
      "volume": "3328710"
    },
    {
      "date": "2022-03-16",
      "open": "124.62",
      "high": "126.74",
      "low": "123.33",
      "close": "125.63",
      "volume": "3209317"
    },
    {
      "date": "2022-03-17",
      "open": "128.78",
      "high": "134.83",
      "low": "128.72",
      "close": "133.88",
      "volume": "3426899"
    },
    {
      "date": "2022-03-18",
      "open": "133.67",
      "high": "135.46",
      "low": "131.05",
      "close": "131.45",
      "volume": "4813855"
    },
    {
      "date": "2022-03-21",
      "open": "135.00",
      "high": "140.49",
      "low": "134.27",
      "close": "139.88",
      "volume": "4203588"
    },
    {
      "date": "2022-03-22",
      "open": "139.33",
      "high": "139.67",
      "low": "135.82",
      "close": "137.35",
      "volume": "2898026"
    },
    {
      "date": "2022-03-23",
      "open": "140.22",
      "high": "142.85",
      "low": "138.25",
      "close": "142.64",
      "volume": "2748800"
    },
    {
      "date": "2022-03-24",
      "open": "142.50",
      "high": "144.80",
      "low": "141.39",
      "close": "143.19",
      "volume": "2042055"
    },
    {
      "date": "2022-03-25",
      "open": "141.92",
      "high": "147.99",
      "low": "141.92",
      "close": "146.51",
      "volume": "2179279"
    },
    {
      "date": "2022-03-28",
      "open": "142.03",
      "high": "142.52",
      "low": "139.21",
      "close": "140.70",
      "volume": "1948591"
    },
    {
      "date": "2022-03-29",
      "open": "135.83",
      "high": "139.14",
      "low": "133.30",
      "close": "138.73",
      "volume": "2263646"
    },
    {
      "date": "2022-03-30",
      "open": "141.42",
      "high": "142.45",
      "low": "138.20",
      "close": "139.15",
      "volume": "1563347"
    },
    {
      "date": "2022-03-31",
      "open": "137.64",
      "high": "141.21",
      "low": "137.08",
      "close": "137.08",
      "volume": "1887869"
    },
    {
      "date": "2022-04-01",
      "open": "137.18",
      "high": "140.51",
      "low": "136.42",
      "close": "138.44",
      "volume": "1825145"
    },
    {
      "date": "2022-04-04",
      "open": "140.00",
      "high": "140.93",
      "low": "137.50",
      "close": "139.59",
      "volume": "1404805"
    },
    {
      "date": "2022-04-05",
      "open": "139.12",
      "high": "142.99",
      "low": "135.1709",
      "close": "135.48",
      "volume": "1847931"
    },
    {
      "date": "2022-04-06",
      "open": "137.32",
      "high": "138.38",
      "low": "133.48",
      "close": "135.06",
      "volume": "1650849"
    },
    {
      "date": "2022-04-07",
      "open": "137.31",
      "high": "138.1699",
      "low": "132.93",
      "close": "136.95",
      "volume": "1877330"
    },
    {
      "date": "2022-04-08",
      "open": "136.38",
      "high": "142.39",
      "low": "136.38",
      "close": "141.99",
      "volume": "2257254"
    },
    {
      "date": "2022-04-11",
      "open": "138.94",
      "high": "139.17",
      "low": "133.54",
      "close": "135.11",
      "volume": "2391304"
    },
    {
      "date": "2022-04-12",
      "open": "137.27",
      "high": "142.09",
      "low": "137.27",
      "close": "139.18",
      "volume": "1659758"
    },
    {
      "date": "2022-04-13",
      "open": "141.30",
      "high": "142.78",
      "low": "138.675",
      "close": "140.34",
      "volume": "1625984"
    },
    {
      "date": "2022-04-14",
      "open": "139.01",
      "high": "140.92",
      "low": "137.645",
      "close": "138.44",
      "volume": "1589181"
    },
    {
      "date": "2022-04-18",
      "open": "139.58",
      "high": "141.05",
      "low": "137.42",
      "close": "140.00",
      "volume": "1716504"
    },
    {
      "date": "2022-04-19",
      "open": "138.95",
      "high": "140.58",
      "low": "137.021",
      "close": "137.92",
      "volume": "1950749"
    },
    {
      "date": "2022-04-20",
      "open": "139.04",
      "high": "142.16",
      "low": "137.45",
      "close": "141.90",
      "volume": "1882564"
    },
    {
      "date": "2022-04-21",
      "open": "143.622",
      "high": "145.97",
      "low": "136.69",
      "close": "137.35",
      "volume": "2427341"
    },
    {
      "date": "2022-04-22",
      "open": "136.77",
      "high": "137.47",
      "low": "129.57",
      "close": "130.10",
      "volume": "2227984"
    },
    {
      "date": "2022-04-25",
      "open": "125.25",
      "high": "126.88",
      "low": "119.76",
      "close": "125.82",
      "volume": "2901078"
    },
    {
      "date": "2022-04-26",
      "open": "125.39",
      "high": "129.548",
      "low": "124.74",
      "close": "125.39",
      "volume": "1587239"
    },
    {
      "date": "2022-04-27",
      "open": "126.49",
      "high": "128.07",
      "low": "121.6024",
      "close": "126.64",
      "volume": "1549948"
    },
    {
      "date": "2022-04-28",
      "open": "127.92",
      "high": "131.54",
      "low": "123.2401",
      "close": "129.47",
      "volume": "1896923"
    },
    {
      "date": "2022-04-29",
      "open": "129.85",
      "high": "132.05",
      "low": "125.31",
      "close": "126.23",
      "volume": "1748758"
    },
    {
      "date": "2022-05-02",
      "open": "124.00",
      "high": "127.635",
      "low": "122.55",
      "close": "127.50",
      "volume": "2297999"
    },
    {
      "date": "2022-05-03",
      "open": "133.87",
      "high": "136.79",
      "low": "128.345",
      "close": "136.11",
      "volume": "3555115"
    },
    {
      "date": "2022-05-04",
      "open": "140.25",
      "high": "142.86",
      "low": "136.55",
      "close": "142.49",
      "volume": "2581922"
    },
    {
      "date": "2022-05-05",
      "open": "143.60",
      "high": "144.94",
      "low": "135.48",
      "close": "138.59",
      "volume": "2854062"
    },
    {
      "date": "2022-05-06",
      "open": "141.48",
      "high": "143.60",
      "low": "137.60",
      "close": "142.93",
      "volume": "2732196"
    },
    {
      "date": "2022-05-09",
      "open": "138.60",
      "high": "139.48",
      "low": "127.91",
      "close": "129.49",
      "volume": "3314650"
    },
    {
      "date": "2022-05-10",
      "open": "132.62",
      "high": "135.74",
      "low": "125.00",
      "close": "129.84",
      "volume": "3144873"
    },
    {
      "date": "2022-05-11",
      "open": "129.08",
      "high": "133.13",
      "low": "125.00",
      "close": "125.27",
      "volume": "2705646"
    },
    {
      "date": "2022-05-12",
      "open": "123.50",
      "high": "127.68",
      "low": "121.83",
      "close": "127.04",
      "volume": "3362796"
    },
    {
      "date": "2022-05-13",
      "open": "129.86",
      "high": "135.78",
      "low": "129.76",
      "close": "133.43",
      "volume": "2781639"
    },
    {
      "date": "2022-05-16",
      "open": "133.09",
      "high": "135.1251",
      "low": "131.12",
      "close": "131.30",
      "volume": "3959203"
    },
    {
      "date": "2022-05-17",
      "open": "133.86",
      "high": "133.86",
      "low": "129.47",
      "close": "131.45",
      "volume": "2993361"
    },
    {
      "date": "2022-05-18",
      "open": "132.10",
      "high": "132.25",
      "low": "126.40",
      "close": "128.36",
      "volume": "3284830"
    },
    {
      "date": "2022-05-19",
      "open": "124.815",
      "high": "132.13",
      "low": "124.69",
      "close": "129.82",
      "volume": "2942551"
    },
    {
      "date": "2022-05-20",
      "open": "130.75",
      "high": "133.93",
      "low": "127.2012",
      "close": "130.28",
      "volume": "3060133"
    },
    {
      "date": "2022-05-23",
      "open": "131.50",
      "high": "136.22",
      "low": "129.82",
      "close": "136.11",
      "volume": "3308029"
    },
    {
      "date": "2022-05-24",
      "open": "135.07",
      "high": "136.62",
      "low": "131.78",
      "close": "135.78",
      "volume": "2542915"
    },
    {
      "date": "2022-05-25",
      "open": "137.86",
      "high": "142.64",
      "low": "137.214",
      "close": "141.75",
      "volume": "3403978"
    },
    {
      "date": "2022-05-26",
      "open": "143.78",
      "high": "147.93",
      "low": "143.30",
      "close": "146.43",
      "volume": "3329153"
    },
    {
      "date": "2022-05-27",
      "open": "146.02",
      "high": "153.07",
      "low": "145.46",
      "close": "152.66",
      "volume": "3007618"
    },
    {
      "date": "2022-05-31",
      "open": "157.01",
      "high": "159.69",
      "low": "150.61",
      "close": "152.02",
      "volume": "5258981"
    },
    {
      "date": "2022-06-01",
      "open": "154.00",
      "high": "156.393",
      "low": "150.89",
      "close": "152.89",
      "volume": "3194605"
    },
    {
      "date": "2022-06-02",
      "open": "151.35",
      "high": "155.70",
      "low": "149.25",
      "close": "153.90",
      "volume": "2085483"
    },
    {
      "date": "2022-06-03",
      "open": "153.66",
      "high": "155.72",
      "low": "153.05",
      "close": "154.66",
      "volume": "1787684"
    },
    {
      "date": "2022-06-06",
      "open": "155.76",
      "high": "156.86",
      "low": "153.2527",
      "close": "155.81",
      "volume": "1561850"
    },
    {
      "date": "2022-06-07",
      "open": "154.73",
      "high": "161.06",
      "low": "154.44",
      "close": "160.40",
      "volume": "2588145"
    },
    {
      "date": "2022-06-08",
      "open": "161.54",
      "high": "162.2409",
      "low": "158.8229",
      "close": "160.31",
      "volume": "2131493"
    },
    {
      "date": "2022-06-09",
      "open": "159.67",
      "high": "161.2354",
      "low": "157.67",
      "close": "157.83",
      "volume": "2012397"
    },
    {
      "date": "2022-06-10",
      "open": "155.21",
      "high": "158.04",
      "low": "152.89",
      "close": "155.49",
      "volume": "2074816"
    },
    {
      "date": "2022-06-13",
      "open": "149.49",
      "high": "150.46",
      "low": "142.15",
      "close": "147.80",
      "volume": "3571774"
    },
    {
      "date": "2022-06-14",
      "open": "151.78",
      "high": "154.28",
      "low": "147.23",
      "close": "149.63",
      "volume": "2928603"
    },
    {
      "date": "2022-06-15",
      "open": "148.91",
      "high": "151.00",
      "low": "144.12",
      "close": "146.76",
      "volume": "3256369"
    },
    {
      "date": "2022-06-16",
      "open": "141.67",
      "high": "143.6699",
      "low": "132.60",
      "close": "133.68",
      "volume": "4887451"
    },
    {
      "date": "2022-06-17",
      "open": "132.11",
      "high": "133.25",
      "low": "119.56",
      "close": "122.29",
      "volume": "9385916"
    },
    {
      "date": "2022-06-21",
      "open": "127.25",
      "high": "133.40",
      "low": "127.00",
      "close": "132.28",
      "volume": "4853777"
    },
    {
      "date": "2022-06-22",
      "open": "123.50",
      "high": "129.01",
      "low": "122.31",
      "close": "126.10",
      "volume": "4894951"
    },
    {
      "date": "2022-06-23",
      "open": "127.00",
      "high": "128.335",
      "low": "117.37",
      "close": "119.24",
      "volume": "4647337"
    },
    {
      "date": "2022-06-24",
      "open": "121.55",
      "high": "125.8091",
      "low": "118.05",
      "close": "119.70",
      "volume": "8195197"
    },
    {
      "date": "2022-06-27",
      "open": "121.00",
      "high": "125.91",
      "low": "119.83",
      "close": "124.39",
      "volume": "3281055"
    },
    {
      "date": "2022-06-28",
      "open": "128.745",
      "high": "131.43",
      "low": "125.80",
      "close": "129.80",
      "volume": "3429646"
    },
    {
      "date": "2022-06-29",
      "open": "131.18",
      "high": "132.62",
      "low": "122.08",
      "close": "122.31",
      "volume": "3422598"
    },
    {
      "date": "2022-06-30",
      "open": "119.23",
      "high": "123.98",
      "low": "118.5701",
      "close": "121.15",
      "volume": "2875383"
    },
    {
      "date": "2022-07-01",
      "open": "121.84",
      "high": "123.05",
      "low": "116.14",
      "close": "121.21",
      "volume": "2392316"
    },
    {
      "date": "2022-07-05",
      "open": "117.25",
      "high": "118.15",
      "low": "111.03",
      "close": "114.14",
      "volume": "4827222"
    },
    {
      "date": "2022-07-06",
      "open": "112.33",
      "high": "114.91",
      "low": "106.25",
      "close": "110.28",
      "volume": "4696846"
    },
    {
      "date": "2022-07-07",
      "open": "114.13",
      "high": "117.90",
      "low": "114.13",
      "close": "116.30",
      "volume": "3716151"
    },
    {
      "date": "2022-07-08",
      "open": "118.28",
      "high": "118.60",
      "low": "113.635",
      "close": "116.33",
      "volume": "2328117"
    },
    {
      "date": "2022-07-11",
      "open": "114.47",
      "high": "116.00",
      "low": "111.69",
      "close": "114.39",
      "volume": "1797971"
    },
    {
      "date": "2022-07-12",
      "open": "110.34",
      "high": "112.30",
      "low": "107.90",
      "close": "110.41",
      "volume": "2649225"
    },
    {
      "date": "2022-07-13",
      "open": "108.83",
      "high": "113.64",
      "low": "108.83",
      "close": "110.59",
      "volume": "1872499"
    },
    {
      "date": "2022-07-14",
      "open": "106.00",
      "high": "107.90",
      "low": "103.71",
      "close": "106.71",
      "volume": "3025319"
    },
    {
      "date": "2022-07-15",
      "open": "109.04",
      "high": "109.79",
      "low": "107.095",
      "close": "109.14",
      "volume": "1941334"
    },
    {
      "date": "2022-07-18",
      "open": "112.78",
      "high": "114.429",
      "low": "111.82",
      "close": "112.52",
      "volume": "2007837"
    },
    {
      "date": "2022-07-19",
      "open": "112.61",
      "high": "117.06",
      "low": "111.86",
      "close": "116.54",
      "volume": "1652755"
    },
    {
      "date": "2022-07-20",
      "open": "115.06",
      "high": "119.43",
      "low": "113.8554",
      "close": "118.77",
      "volume": "1655913"
    },
    {
      "date": "2022-07-21",
      "open": "115.08",
      "high": "116.60",
      "low": "112.63",
      "close": "115.97",
      "volume": "1392521"
    },
    {
      "date": "2022-07-22",
      "open": "116.63",
      "high": "117.50",
      "low": "112.65",
      "close": "113.43",
      "volume": "1710444"
    },
    {
      "date": "2022-07-25",
      "open": "116.905",
      "high": "121.11",
      "low": "114.34",
      "close": "119.99",
      "volume": "2881336"
    },
    {
      "date": "2022-07-26",
      "open": "122.20",
      "high": "122.99",
      "low": "116.20",
      "close": "118.28",
      "volume": "1921686"
    },
    {
      "date": "2022-07-27",
      "open": "118.82",
      "high": "123.91",
      "low": "118.56",
      "close": "123.29",
      "volume": "2038791"
    },
    {
      "date": "2022-07-28",
      "open": "124.68",
      "high": "125.58",
      "low": "121.97",
      "close": "123.61",
      "volume": "1874734"
    },
    {
      "date": "2022-07-29",
      "open": "126.48",
      "high": "128.67",
      "low": "124.62",
      "close": "128.02",
      "volume": "2478325"
    },
    {
      "date": "2022-08-01",
      "open": "125.82",
      "high": "127.30",
      "low": "122.50",
      "close": "125.92",
      "volume": "2799807"
    },
    {
      "date": "2022-08-02",
      "open": "124.65",
      "high": "128.966",
      "low": "123.39",
      "close": "127.54",
      "volume": "3512012"
    },
    {
      "date": "2022-08-03",
      "open": "129.41",
      "high": "129.60",
      "low": "120.70",
      "close": "121.38",
      "volume": "2596620"
    },
    {
      "date": "2022-08-04",
      "open": "119.82",
      "high": "121.06",
      "low": "116.00",
      "close": "116.45",
      "volume": "3202655"
    },
    {
      "date": "2022-08-05",
      "open": "114.89",
      "high": "123.01",
      "low": "114.355",
      "close": "121.37",
      "volume": "2479618"
    },
    {
      "date": "2022-08-08",
      "open": "121.40",
      "high": "124.65",
      "low": "120.80",
      "close": "123.14",
      "volume": "2461583"
    },
    {
      "date": "2022-08-09",
      "open": "125.475",
      "high": "127.63",
      "low": "123.527",
      "close": "124.54",
      "volume": "2717981"
    },
    {
      "date": "2022-08-10",
      "open": "124.36",
      "high": "127.24",
      "low": "121.44",
      "close": "126.04",
      "volume": "2571382"
    },
    {
      "date": "2022-08-11",
      "open": "128.82",
      "high": "134.4199",
      "low": "128.68",
      "close": "132.78",
      "volume": "2689970"
    },
    {
      "date": "2022-08-12",
      "open": "131.62",
      "high": "133.4525",
      "low": "130.13",
      "close": "133.13",
      "volume": "2517186"
    },
    {
      "date": "2022-08-15",
      "open": "125.20",
      "high": "128.59",
      "low": "122.23",
      "close": "127.93",
      "volume": "2960710"
    },
    {
      "date": "2022-08-16",
      "open": "128.83",
      "high": "129.77",
      "low": "123.85",
      "close": "125.59",
      "volume": "2159775"
    },
    {
      "date": "2022-08-17",
      "open": "125.69",
      "high": "128.345",
      "low": "124.60",
      "close": "125.77",
      "volume": "1905570"
    },
    {
      "date": "2022-08-18",
      "open": "127.23",
      "high": "131.065",
      "low": "127.00",
      "close": "130.07",
      "volume": "2334680"
    },
    {
      "date": "2022-08-19",
      "open": "128.65",
      "high": "131.59",
      "low": "128.24",
      "close": "130.39",
      "volume": "1787098"
    },
    {
      "date": "2022-08-22",
      "open": "129.00",
      "high": "131.59",
      "low": "125.26",
      "close": "131.18",
      "volume": "1885923"
    },
    {
      "date": "2022-08-23",
      "open": "134.47",
      "high": "139.10",
      "low": "134.10",
      "close": "135.12",
      "volume": "3278166"
    },
    {
      "date": "2022-08-24",
      "open": "134.80",
      "high": "138.02",
      "low": "134.41",
      "close": "136.65",
      "volume": "3554363"
    },
    {
      "date": "2022-08-25",
      "open": "137.96",
      "high": "138.14",
      "low": "134.18",
      "close": "136.28",
      "volume": "2759858"
    },
    {
      "date": "2022-08-26",
      "open": "135.58",
      "high": "137.61",
      "low": "133.43",
      "close": "133.93",
      "volume": "2587016"
    },
    {
      "date": "2022-08-29",
      "open": "133.97",
      "high": "141.77",
      "low": "132.77",
      "close": "139.26",
      "volume": "3585453"
    },
    {
      "date": "2022-08-30",
      "open": "135.76",
      "high": "136.135",
      "low": "131.45",
      "close": "134.07",
      "volume": "2509333"
    },
    {
      "date": "2022-08-31",
      "open": "130.37",
      "high": "135.865",
      "low": "129.31",
      "close": "133.28",
      "volume": "2777467"
    },
    {
      "date": "2022-09-01",
      "open": "130.50",
      "high": "131.27",
      "low": "127.80",
      "close": "130.30",
      "volume": "2306349"
    },
    {
      "date": "2022-09-02",
      "open": "134.74",
      "high": "135.98",
      "low": "132.24",
      "close": "133.87",
      "volume": "1756743"
    },
    {
      "date": "2022-09-06",
      "open": "136.29",
      "high": "136.98",
      "low": "132.61",
      "close": "134.01",
      "volume": "2783330"
    },
    {
      "date": "2022-09-07",
      "open": "129.86",
      "high": "132.65",
      "low": "129.06",
      "close": "131.57",
      "volume": "2227007"
    },
    {
      "date": "2022-09-08",
      "open": "131.68",
      "high": "132.59",
      "low": "129.97",
      "close": "132.19",
      "volume": "1653727"
    },
    {
      "date": "2022-09-09",
      "open": "135.45",
      "high": "136.47",
      "low": "134.00",
      "close": "135.02",
      "volume": "1733232"
    },
    {
      "date": "2022-09-12",
      "open": "137.82",
      "high": "139.69",
      "low": "136.31",
      "close": "137.37",
      "volume": "2061409"
    },
    {
      "date": "2022-09-13",
      "open": "135.84",
      "high": "140.29",
      "low": "134.16",
      "close": "134.71",
      "volume": "1939574"
    },
    {
      "date": "2022-09-14",
      "open": "136.96",
      "high": "141.13",
      "low": "136.655",
      "close": "140.17",
      "volume": "2149309"
    },
    {
      "date": "2022-09-15",
      "open": "136.38",
      "high": "138.16",
      "low": "134.30",
      "close": "134.63",
      "volume": "1963291"
    },
    {
      "date": "2022-09-16",
      "open": "132.56",
      "high": "133.195",
      "low": "128.7506",
      "close": "132.62",
      "volume": "5496346"
    },
    {
      "date": "2022-09-19",
      "open": "126.72",
      "high": "132.55",
      "low": "126.5074",
      "close": "130.93",
      "volume": "1987452"
    },
    {
      "date": "2022-09-20",
      "open": "129.89",
      "high": "131.78",
      "low": "127.45",
      "close": "130.79",
      "volume": "2355587"
    },
    {
      "date": "2022-09-21",
      "open": "133.68",
      "high": "134.35",
      "low": "128.74",
      "close": "128.80",
      "volume": "1968983"
    },
    {
      "date": "2022-09-22",
      "open": "131.78",
      "high": "132.50",
      "low": "126.49",
      "close": "126.54",
      "volume": "1569639"
    },
    {
      "date": "2022-09-23",
      "open": "121.04",
      "high": "121.13",
      "low": "113.66",
      "close": "115.20",
      "volume": "3556567"
    },
    {
      "date": "2022-09-26",
      "open": "114.16",
      "high": "115.80",
      "low": "110.97",
      "close": "111.21",
      "volume": "2549547"
    },
    {
      "date": "2022-09-27",
      "open": "113.72",
      "high": "115.55",
      "low": "111.7341",
      "close": "113.49",
      "volume": "3214940"
    },
    {
      "date": "2022-09-28",
      "open": "114.24",
      "high": "120.29",
      "low": "113.79",
      "close": "119.40",
      "volume": "2517948"
    },
    {
      "date": "2022-09-29",
      "open": "118.48",
      "high": "121.24",
      "low": "115.95",
      "close": "120.91",
      "volume": "1725701"
    },
    {
      "date": "2022-09-30",
      "open": "119.26",
      "high": "121.68",
      "low": "117.985",
      "close": "120.46",
      "volume": "2004167"
    },
    {
      "date": "2022-10-03",
      "open": "126.40",
      "high": "131.00",
      "low": "125.62",
      "close": "129.52",
      "volume": "2517001"
    },
    {
      "date": "2022-10-04",
      "open": "133.49",
      "high": "136.83",
      "low": "131.2101",
      "close": "136.30",
      "volume": "2452809"
    },
    {
      "date": "2022-10-05",
      "open": "134.72",
      "high": "140.46",
      "low": "134.71",
      "close": "139.37",
      "volume": "3323912"
    },
    {
      "date": "2022-10-06",
      "open": "138.15",
      "high": "143.16",
      "low": "138.0087",
      "close": "142.33",
      "volume": "2422443"
    },
    {
      "date": "2022-10-07",
      "open": "142.50",
      "high": "144.08",
      "low": "140.28",
      "close": "142.43",
      "volume": "2081018"
    },
    {
      "date": "2022-10-10",
      "open": "141.05",
      "high": "144.214",
      "low": "138.03",
      "close": "140.31",
      "volume": "1731294"
    },
    {
      "date": "2022-10-11",
      "open": "136.41",
      "high": "141.92",
      "low": "136.03",
      "close": "139.37",
      "volume": "2605497"
    },
    {
      "date": "2022-10-12",
      "open": "139.11",
      "high": "142.64",
      "low": "137.04",
      "close": "141.17",
      "volume": "2969895"
    },
    {
      "date": "2022-10-13",
      "open": "138.97",
      "high": "147.50",
      "low": "138.56",
      "close": "145.28",
      "volume": "2637333"
    },
    {
      "date": "2022-10-14",
      "open": "144.32",
      "high": "146.66",
      "low": "139.09",
      "close": "139.36",
      "volume": "3218848"
    },
    {
      "date": "2022-10-17",
      "open": "142.29",
      "high": "144.5538",
      "low": "139.03",
      "close": "139.46",
      "volume": "1925275"
    },
    {
      "date": "2022-10-18",
      "open": "141.44",
      "high": "142.77",
      "low": "138.58",
      "close": "141.85",
      "volume": "1645577"
    },
    {
      "date": "2022-10-19",
      "open": "141.41",
      "high": "147.125",
      "low": "141.41",
      "close": "146.03",
      "volume": "2078793"
    },
    {
      "date": "2022-10-20",
      "open": "147.91",
      "high": "148.96",
      "low": "145.57",
      "close": "146.59",
      "volume": "1743276"
    },
    {
      "date": "2022-10-21",
      "open": "147.12",
      "high": "152.42",
      "low": "146.5543",
      "close": "152.32",
      "volume": "2486513"
    },
    {
      "date": "2022-10-24",
      "open": "151.30",
      "high": "155.81",
      "low": "150.77",
      "close": "153.26",
      "volume": "2026623"
    },
    {
      "date": "2022-10-25",
      "open": "152.87",
      "high": "154.81",
      "low": "151.74",
      "close": "153.36",
      "volume": "1711122"
    },
    {
      "date": "2022-10-26",
      "open": "154.21",
      "high": "157.50",
      "low": "153.51",
      "close": "155.38",
      "volume": "1691796"
    },
    {
      "date": "2022-10-27",
      "open": "158.53",
      "high": "158.63",
      "low": "153.01",
      "close": "153.35",
      "volume": "2421129"
    },
    {
      "date": "2022-10-28",
      "open": "155.80",
      "high": "156.63",
      "low": "149.79",
      "close": "153.82",
      "volume": "2005429"
    },
    {
      "date": "2022-10-31",
      "open": "151.82",
      "high": "158.88",
      "low": "151.62",
      "close": "157.11",
      "volume": "2053281"
    },
    {
      "date": "2022-11-01",
      "open": "160.00",
      "high": "160.86",
      "low": "157.5246",
      "close": "158.63",
      "volume": "1773741"
    },
    {
      "date": "2022-11-02",
      "open": "157.70",
      "high": "158.57",
      "low": "153.62",
      "close": "154.83",
      "volume": "1990233"
    },
    {
      "date": "2022-11-03",
      "open": "154.19",
      "high": "160.75",
      "low": "153.60",
      "close": "158.53",
      "volume": "2226673"
    },
    {
      "date": "2022-11-04",
      "open": "162.49",
      "high": "162.79",
      "low": "157.64",
      "close": "161.37",
      "volume": "2900099"
    },
    {
      "date": "2022-11-07",
      "open": "162.70",
      "high": "165.67",
      "low": "161.59",
      "close": "163.49",
      "volume": "3424449"
    },
    {
      "date": "2022-11-08",
      "open": "162.86",
      "high": "166.375",
      "low": "161.00",
      "close": "163.55",
      "volume": "2653501"
    },
    {
      "date": "2022-11-09",
      "open": "161.50",
      "high": "162.54",
      "low": "156.70",
      "close": "157.55",
      "volume": "2815448"
    },
    {
      "date": "2022-11-10",
      "open": "159.57",
      "high": "160.47",
      "low": "156.87",
      "close": "160.28",
      "volume": "2117558"
    },
    {
      "date": "2022-11-11",
      "open": "164.00",
      "high": "166.48",
      "low": "163.135",
      "close": "164.35",
      "volume": "2691243"
    },
    {
      "date": "2022-11-14",
      "open": "163.28",
      "high": "166.59",
      "low": "163.01",
      "close": "163.57",
      "volume": "1865034"
    },
    {
      "date": "2022-11-15",
      "open": "164.19",
      "high": "168.95",
      "low": "162.5731",
      "close": "167.03",
      "volume": "3313807"
    },
    {
      "date": "2022-11-16",
      "open": "163.29",
      "high": "164.14",
      "low": "158.63",
      "close": "158.98",
      "volume": "3438641"
    },
    {
      "date": "2022-11-17",
      "open": "156.44",
      "high": "161.91",
      "low": "155.51",
      "close": "161.78",
      "volume": "2037962"
    },
    {
      "date": "2022-11-18",
      "open": "156.48",
      "high": "156.86",
      "low": "152.15",
      "close": "156.22",
      "volume": "3815353"
    },
    {
      "date": "2022-11-21",
      "open": "151.91",
      "high": "152.18",
      "low": "142.14",
      "close": "149.99",
      "volume": "4481922"
    },
    {
      "date": "2022-11-22",
      "open": "152.40",
      "high": "153.79",
      "low": "149.797",
      "close": "151.44",
      "volume": "2863343"
    },
    {
      "date": "2022-11-23",
      "open": "148.75",
      "high": "150.5799",
      "low": "146.90",
      "close": "149.99",
      "volume": "2309848"
    },
    {
      "date": "2022-11-25",
      "open": "151.30",
      "high": "151.8899",
      "low": "149.08",
      "close": "149.32",
      "volume": "984081"
    },
    {
      "date": "2022-11-28",
      "open": "143.62",
      "high": "146.15",
      "low": "142.75",
      "close": "143.73",
      "volume": "3470411"
    },
    {
      "date": "2022-11-29",
      "open": "146.56",
      "high": "148.26",
      "low": "145.18",
      "close": "146.74",
      "volume": "2099178"
    },
    {
      "date": "2022-11-30",
      "open": "148.94",
      "high": "149.46",
      "low": "144.5401",
      "close": "148.02",
      "volume": "2796562"
    },
    {
      "date": "2022-12-01",
      "open": "149.20",
      "high": "149.81",
      "low": "144.30",
      "close": "144.70",
      "volume": "2171640"
    },
    {
      "date": "2022-12-02",
      "open": "144.42",
      "high": "146.4056",
      "low": "142.70",
      "close": "145.46",
      "volume": "2403016"
    },
    {
      "date": "2022-12-05",
      "open": "148.22",
      "high": "149.90",
      "low": "140.5675",
      "close": "142.00",
      "volume": "2496424"
    },
    {
      "date": "2022-12-06",
      "open": "140.36",
      "high": "143.6026",
      "low": "137.52",
      "close": "138.21",
      "volume": "2009532"
    },
    {
      "date": "2022-12-07",
      "open": "138.79",
      "high": "140.711",
      "low": "136.47",
      "close": "136.56",
      "volume": "1795237"
    },
    {
      "date": "2022-12-08",
      "open": "140.33",
      "high": "141.265",
      "low": "132.47",
      "close": "132.88",
      "volume": "3625363"
    },
    {
      "date": "2022-12-09",
      "open": "132.60",
      "high": "135.165",
      "low": "129.49",
      "close": "129.60",
      "volume": "2872096"
    },
    {
      "date": "2022-12-12",
      "open": "130.70",
      "high": "134.49",
      "low": "129.70",
      "close": "134.21",
      "volume": "3968246"
    },
    {
      "date": "2022-12-13",
      "open": "136.19",
      "high": "138.61",
      "low": "134.905",
      "close": "136.32",
      "volume": "4811332"
    },
    {
      "date": "2022-12-14",
      "open": "137.50",
      "high": "139.94",
      "low": "135.88",
      "close": "136.84",
      "volume": "4133257"
    },
    {
      "date": "2022-12-15",
      "open": "135.00",
      "high": "138.0809",
      "low": "134.31",
      "close": "137.38",
      "volume": "3000788"
    },
    {
      "date": "2022-12-16",
      "open": "134.36",
      "high": "136.74",
      "low": "132.81",
      "close": "134.32",
      "volume": "12724130"
    },
    {
      "date": "2022-12-19",
      "open": "134.67",
      "high": "136.33",
      "low": "132.60",
      "close": "133.58",
      "volume": "1879355"
    },
    {
      "date": "2022-12-20",
      "open": "133.20",
      "high": "136.19",
      "low": "132.75",
      "close": "134.94",
      "volume": "1668379"
    },
    {
      "date": "2022-12-21",
      "open": "137.85",
      "high": "138.12",
      "low": "135.50",
      "close": "137.00",
      "volume": "2396465"
    },
    {
      "date": "2022-12-22",
      "open": "137.40",
      "high": "137.52",
      "low": "129.67",
      "close": "132.88",
      "volume": "2354474"
    },
    {
      "date": "2022-12-23",
      "open": "135.10",
      "high": "137.10",
      "low": "134.01",
      "close": "137.03",
      "volume": "1759727"
    },
    {
      "date": "2022-12-27",
      "open": "137.65",
      "high": "138.19",
      "low": "136.42",
      "close": "137.58",
      "volume": "1560299"
    },
    {
      "date": "2022-12-28",
      "open": "137.33",
      "high": "137.47",
      "low": "133.91",
      "close": "134.47",
      "volume": "1719928"
    },
    {
      "date": "2022-12-29",
      "open": "132.97",
      "high": "137.18",
      "low": "132.51",
      "close": "136.28",
      "volume": "1406427"
    },
    {
      "date": "2022-12-30",
      "open": "135.56",
      "high": "137.26",
      "low": "135.00",
      "close": "136.78",
      "volume": "1486970"
    },
    {
      "date": "2023-01-03",
      "open": "134.97",
      "high": "136.32",
      "low": "129.61",
      "close": "131.38",
      "volume": "2406481"
    },
    {
      "date": "2023-01-04",
      "open": "129.11",
      "high": "133.19",
      "low": "128.08",
      "close": "130.62",
      "volume": "1724391"
    },
    {
      "date": "2023-01-05",
      "open": "131.08",
      "high": "135.24",
      "low": "130.26",
      "close": "134.04",
      "volume": "2407565"
    },
    {
      "date": "2023-01-06",
      "open": "136.50",
      "high": "139.38",
      "low": "135.70",
      "close": "138.14",
      "volume": "2473716"
    },
    {
      "date": "2023-01-09",
      "open": "140.84",
      "high": "143.36",
      "low": "140.27",
      "close": "141.49",
      "volume": "2453374"
    },
    {
      "date": "2023-01-10",
      "open": "142.52",
      "high": "143.12",
      "low": "139.77",
      "close": "141.95",
      "volume": "1756322"
    },
    {
      "date": "2023-01-11",
      "open": "144.20",
      "high": "144.57",
      "low": "140.24",
      "close": "142.24",
      "volume": "2199648"
    },
    {
      "date": "2023-01-12",
      "open": "142.55",
      "high": "146.73",
      "low": "142.55",
      "close": "145.33",
      "volume": "1959906"
    },
    {
      "date": "2023-01-13",
      "open": "145.54",
      "high": "146.00",
      "low": "143.87",
      "close": "145.24",
      "volume": "1526595"
    },
    {
      "date": "2023-01-17",
      "open": "146.17",
      "high": "147.28",
      "low": "145.37",
      "close": "145.73",
      "volume": "1883695"
    },
    {
      "date": "2023-01-18",
      "open": "146.44",
      "high": "149.64",
      "low": "143.91",
      "close": "144.10",
      "volume": "2183511"
    },
    {
      "date": "2023-01-19",
      "open": "143.23",
      "high": "146.901",
      "low": "141.77",
      "close": "146.43",
      "volume": "1808147"
    },
    {
      "date": "2023-01-20",
      "open": "146.65",
      "high": "147.8876",
      "low": "145.19",
      "close": "147.55",
      "volume": "1534807"
    },
    {
      "date": "2023-01-23",
      "open": "149.00",
      "high": "150.21",
      "low": "148.31",
      "close": "149.35",
      "volume": "1467230"
    },
    {
      "date": "2023-01-24",
      "open": "149.95",
      "high": "150.50",
      "low": "146.51",
      "close": "147.24",
      "volume": "1213302"
    },
    {
      "date": "2023-01-25",
      "open": "147.45",
      "high": "147.46",
      "low": "143.30",
      "close": "147.08",
      "volume": "1646159"
    },
    {
      "date": "2023-01-26",
      "open": "149.30",
      "high": "149.99",
      "low": "146.555",
      "close": "149.89",
      "volume": "2409381"
    },
    {
      "date": "2023-01-27",
      "open": "150.00",
      "high": "152.79",
      "low": "149.56",
      "close": "150.96",
      "volume": "1632655"
    },
    {
      "date": "2023-01-30",
      "open": "148.69",
      "high": "149.00",
      "low": "145.21",
      "close": "145.34",
      "volume": "2423379"
    },
    {
      "date": "2023-01-31",
      "open": "145.06",
      "high": "147.605",
      "low": "143.87",
      "close": "146.12",
      "volume": "1632716"
    },
    {
      "date": "2023-02-01",
      "open": "145.00",
      "high": "145.63",
      "low": "140.92",
      "close": "143.35",
      "volume": "2554219"
    },
    {
      "date": "2023-02-02",
      "open": "142.97",
      "high": "142.97",
      "low": "137.03",
      "close": "137.57",
      "volume": "2727136"
    },
    {
      "date": "2023-02-03",
      "open": "138.40",
      "high": "141.3399",
      "low": "137.66",
      "close": "138.40",
      "volume": "1553312"
    },
    {
      "date": "2023-02-06",
      "open": "138.09",
      "high": "140.00",
      "low": "135.05",
      "close": "137.12",
      "volume": "1748341"
    },
    {
      "date": "2023-02-07",
      "open": "138.22",
      "high": "143.695",
      "low": "136.50",
      "close": "143.56",
      "volume": "2406552"
    },
    {
      "date": "2023-02-08",
      "open": "144.88",
      "high": "145.26",
      "low": "142.53",
      "close": "144.29",
      "volume": "2029381"
    },
    {
      "date": "2023-02-09",
      "open": "144.24",
      "high": "144.65",
      "low": "141.23",
      "close": "141.47",
      "volume": "1997482"
    },
    {
      "date": "2023-02-10",
      "open": "144.03",
      "high": "149.37",
      "low": "143.58",
      "close": "149.29",
      "volume": "2817368"
    },
    {
      "date": "2023-02-13",
      "open": "147.92",
      "high": "150.39",
      "low": "147.21",
      "close": "148.23",
      "volume": "2778057"
    },
    {
      "date": "2023-02-14",
      "open": "146.33",
      "high": "150.73",
      "low": "146.00",
      "close": "149.87",
      "volume": "1617554"
    },
    {
      "date": "2023-02-15",
      "open": "147.55",
      "high": "147.69",
      "low": "143.86",
      "close": "145.64",
      "volume": "3966424"
    },
    {
      "date": "2023-02-16",
      "open": "144.81",
      "high": "145.92",
      "low": "141.70",
      "close": "141.76",
      "volume": "2541744"
    },
    {
      "date": "2023-02-17",
      "open": "139.28",
      "high": "139.28",
      "low": "133.30",
      "close": "134.68",
      "volume": "4160472"
    },
    {
      "date": "2023-02-21",
      "open": "135.31",
      "high": "135.90",
      "low": "133.375",
      "close": "134.21",
      "volume": "2601759"
    },
    {
      "date": "2023-02-22",
      "open": "136.80",
      "high": "142.44",
      "low": "135.05",
      "close": "137.29",
      "volume": "3629626"
    },
    {
      "date": "2023-02-23",
      "open": "138.80",
      "high": "142.46",
      "low": "137.685",
      "close": "141.60",
      "volume": "2938101"
    },
    {
      "date": "2023-02-24",
      "open": "140.18",
      "high": "143.78",
      "low": "139.2426",
      "close": "142.38",
      "volume": "2199421"
    },
    {
      "date": "2023-02-27",
      "open": "143.16",
      "high": "145.27",
      "low": "141.83",
      "close": "144.36",
      "volume": "2281044"
    },
    {
      "date": "2023-02-28",
      "open": "146.41",
      "high": "146.59",
      "low": "140.52",
      "close": "140.58",
      "volume": "2517116"
    },
    {
      "date": "2023-03-01",
      "open": "140.29",
      "high": "145.15",
      "low": "139.225",
      "close": "144.62",
      "volume": "3477496"
    },
    {
      "date": "2023-03-02",
      "open": "141.00",
      "high": "144.5888",
      "low": "139.60",
      "close": "144.16",
      "volume": "2394934"
    },
    {
      "date": "2023-03-03",
      "open": "142.00",
      "high": "146.88",
      "low": "141.26",
      "close": "146.76",
      "volume": "3427466"
    },
    {
      "date": "2023-03-06",
      "open": "145.00",
      "high": "145.4277",
      "low": "143.20",
      "close": "143.55",
      "volume": "2250079"
    },
    {
      "date": "2023-03-07",
      "open": "142.47",
      "high": "143.48",
      "low": "139.43",
      "close": "142.74",
      "volume": "2709868"
    },
    {
      "date": "2023-03-08",
      "open": "141.30",
      "high": "145.54",
      "low": "140.39",
      "close": "142.49",
      "volume": "2536182"
    },
    {
      "date": "2023-03-09",
      "open": "143.06",
      "high": "145.46",
      "low": "139.59",
      "close": "139.94",
      "volume": "1704936"
    },
    {
      "date": "2023-03-10",
      "open": "139.60",
      "high": "141.68",
      "low": "135.29",
      "close": "135.91",
      "volume": "2090976"
    },
    {
      "date": "2023-03-13",
      "open": "131.31",
      "high": "134.68",
      "low": "127.5542",
      "close": "131.54",
      "volume": "2957432"
    },
    {
      "date": "2023-03-14",
      "open": "131.31",
      "high": "136.535",
      "low": "130.38",
      "close": "132.64",
      "volume": "2618644"
    },
    {
      "date": "2023-03-15",
      "open": "127.25",
      "high": "127.25",
      "low": "121.10",
      "close": "122.74",
      "volume": "5858574"
    },
    {
      "date": "2023-03-16",
      "open": "120.02",
      "high": "125.76",
      "low": "119.01",
      "close": "125.53",
      "volume": "3927710"
    },
    {
      "date": "2023-03-17",
      "open": "125.11",
      "high": "125.995",
      "low": "121.72",
      "close": "123.12",
      "volume": "6217687"
    },
    {
      "date": "2023-03-20",
      "open": "123.06",
      "high": "126.88",
      "low": "123.06",
      "close": "125.61",
      "volume": "2594405"
    },
    {
      "date": "2023-03-21",
      "open": "128.50",
      "high": "131.10",
      "low": "128.36",
      "close": "130.62",
      "volume": "3064299"
    },
    {
      "date": "2023-03-22",
      "open": "130.97",
      "high": "131.825",
      "low": "127.80",
      "close": "127.96",
      "volume": "1719172"
    },
    {
      "date": "2023-03-23",
      "open": "128.58",
      "high": "130.69",
      "low": "125.34",
      "close": "126.63",
      "volume": "1878115"
    },
    {
      "date": "2023-03-24",
      "open": "123.51",
      "high": "126.50",
      "low": "121.84",
      "close": "125.42",
      "volume": "2350315"
    },
    {
      "date": "2023-03-27",
      "open": "126.49",
      "high": "129.34",
      "low": "125.41",
      "close": "128.56",
      "volume": "1742841"
    },
    {
      "date": "2023-03-28",
      "open": "128.02",
      "high": "131.2699",
      "low": "127.47",
      "close": "130.71",
      "volume": "1117326"
    },
    {
      "date": "2023-03-29",
      "open": "132.43",
      "high": "133.1099",
      "low": "131.32",
      "close": "132.79",
      "volume": "1343403"
    },
    {
      "date": "2023-03-30",
      "open": "134.37",
      "high": "134.38",
      "low": "132.40",
      "close": "133.30",
      "volume": "1753082"
    },
    {
      "date": "2023-03-31",
      "open": "133.54",
      "high": "135.5995",
      "low": "133.45",
      "close": "135.17",
      "volume": "1945979"
    },
    {
      "date": "2023-04-03",
      "open": "143.09",
      "high": "145.80",
      "low": "141.48",
      "close": "144.43",
      "volume": "4018296"
    },
    {
      "date": "2023-04-04",
      "open": "145.69",
      "high": "145.86",
      "low": "139.23",
      "close": "141.65",
      "volume": "2252058"
    },
    {
      "date": "2023-04-05",
      "open": "142.33",
      "high": "143.77",
      "low": "140.61",
      "close": "142.98",
      "volume": "1985118"
    },
    {
      "date": "2023-04-06",
      "open": "142.23",
      "high": "142.44",
      "low": "140.30",
      "close": "140.55",
      "volume": "1683602"
    },
    {
      "date": "2023-04-10",
      "open": "142.25",
      "high": "146.115",
      "low": "142.25",
      "close": "143.19",
      "volume": "2581158"
    },
    {
      "date": "2023-04-11",
      "open": "143.72",
      "high": "146.38",
      "low": "143.68",
      "close": "145.17",
      "volume": "2228128"
    },
    {
      "date": "2023-04-12",
      "open": "147.00",
      "high": "147.08",
      "low": "144.31",
      "close": "145.01",
      "volume": "1486215"
    },
    {
      "date": "2023-04-13",
      "open": "144.71",
      "high": "146.90",
      "low": "144.50",
      "close": "145.74",
      "volume": "1663626"
    },
    {
      "date": "2023-04-14",
      "open": "146.22",
      "high": "148.49",
      "low": "145.06",
      "close": "146.74",
      "volume": "1531312"
    },
    {
      "date": "2023-04-17",
      "open": "146.74",
      "high": "147.35",
      "low": "144.42",
      "close": "144.60",
      "volume": "1255466"
    },
    {
      "date": "2023-04-18",
      "open": "143.98",
      "high": "145.33",
      "low": "142.77",
      "close": "144.68",
      "volume": "1365301"
    },
    {
      "date": "2023-04-19",
      "open": "142.72",
      "high": "143.71",
      "low": "141.82",
      "close": "143.67",
      "volume": "1250760"
    },
    {
      "date": "2023-04-20",
      "open": "142.00",
      "high": "142.65",
      "low": "139.70",
      "close": "141.94",
      "volume": "1555014"
    },
    {
      "date": "2023-04-21",
      "open": "141.90",
      "high": "142.215",
      "low": "139.91",
      "close": "141.09",
      "volume": "1342430"
    },
    {
      "date": "2023-04-24",
      "open": "140.63",
      "high": "144.01",
      "low": "140.26",
      "close": "143.49",
      "volume": "1934284"
    },
    {
      "date": "2023-04-25",
      "open": "141.81",
      "high": "142.21",
      "low": "138.785",
      "close": "139.33",
      "volume": "1444277"
    },
    {
      "date": "2023-04-26",
      "open": "138.01",
      "high": "139.40",
      "low": "135.80",
      "close": "136.93",
      "volume": "1606977"
    },
    {
      "date": "2023-04-27",
      "open": "136.90",
      "high": "138.49",
      "low": "135.48",
      "close": "138.06",
      "volume": "1543282"
    },
    {
      "date": "2023-04-28",
      "open": "137.93",
      "high": "142.94",
      "low": "137.25",
      "close": "142.20",
      "volume": "1671048"
    },
    {
      "date": "2023-05-01",
      "open": "139.95",
      "high": "142.3399",
      "low": "139.4105",
      "close": "141.93",
      "volume": "2382519"
    },
    {
      "date": "2023-05-02",
      "open": "139.38",
      "high": "139.38",
      "low": "131.56",
      "close": "135.05",
      "volume": "5074496"
    },
    {
      "date": "2023-05-03",
      "open": "131.63",
      "high": "132.96",
      "low": "128.27",
      "close": "128.78",
      "volume": "3241756"
    },
    {
      "date": "2023-05-04",
      "open": "129.22",
      "high": "131.14",
      "low": "125.93",
      "close": "125.99",
      "volume": "3582303"
    },
    {
      "date": "2023-05-05",
      "open": "130.31",
      "high": "133.73",
      "low": "129.10",
      "close": "132.80",
      "volume": "2272154"
    },
    {
      "date": "2023-05-08",
      "open": "135.93",
      "high": "136.62",
      "low": "132.23",
      "close": "132.59",
      "volume": "1589821"
    },
    {
      "date": "2023-05-09",
      "open": "131.06",
      "high": "134.68",
      "low": "130.56",
      "close": "132.91",
      "volume": "1420224"
    },
    {
      "date": "2023-05-10",
      "open": "133.42",
      "high": "133.73",
      "low": "130.05",
      "close": "130.49",
      "volume": "1541201"
    },
    {
      "date": "2023-05-11",
      "open": "127.65",
      "high": "129.43",
      "low": "126.6213",
      "close": "127.66",
      "volume": "2231160"
    },
    {
      "date": "2023-05-12",
      "open": "128.91",
      "high": "129.4764",
      "low": "127.17",
      "close": "128.00",
      "volume": "1705258"
    },
    {
      "date": "2023-05-15",
      "open": "128.71",
      "high": "129.55",
      "low": "127.555",
      "close": "128.96",
      "volume": "1650856"
    },
    {
      "date": "2023-05-16",
      "open": "128.32",
      "high": "128.755",
      "low": "124.825",
      "close": "124.86",
      "volume": "1591846"
    },
    {
      "date": "2023-05-17",
      "open": "126.21",
      "high": "128.57",
      "low": "124.885",
      "close": "127.58",
      "volume": "1472038"
    },
    {
      "date": "2023-05-18",
      "open": "126.72",
      "high": "128.82",
      "low": "125.68",
      "close": "128.74",
      "volume": "1211637"
    },
    {
      "date": "2023-05-19",
      "open": "130.51",
      "high": "131.80",
      "low": "129.56",
      "close": "130.22",
      "volume": "1486265"
    },
    {
      "date": "2023-05-22",
      "open": "130.46",
      "high": "133.6499",
      "low": "130.22",
      "close": "132.45",
      "volume": "1668989"
    },
    {
      "date": "2023-05-23",
      "open": "133.88",
      "high": "134.5899",
      "low": "132.1901",
      "close": "132.93",
      "volume": "1202471"
    },
    {
      "date": "2023-05-24",
      "open": "134.30",
      "high": "135.105",
      "low": "132.09",
      "close": "134.38",
      "volume": "1611213"
    },
    {
      "date": "2023-05-25",
      "open": "130.40",
      "high": "131.62",
      "low": "129.45",
      "close": "131.00",
      "volume": "1483851"
    },
    {
      "date": "2023-05-26",
      "open": "131.93",
      "high": "132.11",
      "low": "129.80",
      "close": "130.99",
      "volume": "1425306"
    },
    {
      "date": "2023-05-30",
      "open": "129.15",
      "high": "129.70",
      "low": "127.78",
      "close": "129.49",
      "volume": "1580839"
    },
    {
      "date": "2023-05-31",
      "open": "127.05",
      "high": "128.32",
      "low": "126.01",
      "close": "127.15",
      "volume": "2308853"
    },
    {
      "date": "2023-06-01",
      "open": "127.50",
      "high": "130.45",
      "low": "126.19",
      "close": "128.10",
      "volume": "1380901"
    },
    {
      "date": "2023-06-02",
      "open": "130.46",
      "high": "132.1588",
      "low": "129.15",
      "close": "131.35",
      "volume": "2126266"
    },
    {
      "date": "2023-06-05",
      "open": "134.40",
      "high": "134.75",
      "low": "130.2744",
      "close": "130.32",
      "volume": "1651226"
    },
    {
      "date": "2023-06-06",
      "open": "128.00",
      "high": "131.5899",
      "low": "128.00",
      "close": "130.96",
      "volume": "1162698"
    },
    {
      "date": "2023-06-07",
      "open": "131.83",
      "high": "135.36",
      "low": "131.77",
      "close": "134.18",
      "volume": "1910982"
    },
    {
      "date": "2023-06-08",
      "open": "134.18",
      "high": "134.64",
      "low": "131.34",
      "close": "133.34",
      "volume": "1309263"
    },
    {
      "date": "2023-06-09",
      "open": "132.85",
      "high": "134.12",
      "low": "131.5601",
      "close": "132.28",
      "volume": "1099680"
    },
    {
      "date": "2023-06-12",
      "open": "129.42",
      "high": "132.00",
      "low": "128.55",
      "close": "129.74",
      "volume": "1697815"
    },
    {
      "date": "2023-06-13",
      "open": "131.47",
      "high": "133.785",
      "low": "129.80",
      "close": "130.06",
      "volume": "1650515"
    },
    {
      "date": "2023-06-14",
      "open": "131.93",
      "high": "132.16",
      "low": "125.475",
      "close": "126.78",
      "volume": "2260258"
    },
    {
      "date": "2023-06-15",
      "open": "127.54",
      "high": "129.58",
      "low": "126.27",
      "close": "126.66",
      "volume": "2961530"
    },
    {
      "date": "2023-06-16",
      "open": "127.01",
      "high": "129.09",
      "low": "126.01",
      "close": "128.74",
      "volume": "4053983"
    },
    {
      "date": "2023-06-20",
      "open": "127.64",
      "high": "127.90",
      "low": "125.26",
      "close": "126.97",
      "volume": "2093112"
    },
    {
      "date": "2023-06-21",
      "open": "127.05",
      "high": "129.08",
      "low": "126.57",
      "close": "127.67",
      "volume": "1710025"
    },
    {
      "date": "2023-06-22",
      "open": "126.39",
      "high": "126.58",
      "low": "124.51",
      "close": "125.85",
      "volume": "1326288"
    },
    {
      "date": "2023-06-23",
      "open": "124.45",
      "high": "125.66",
      "low": "123.41",
      "close": "125.40",
      "volume": "3578540"
    },
    {
      "date": "2023-06-26",
      "open": "125.96",
      "high": "128.03",
      "low": "125.875",
      "close": "127.22",
      "volume": "1296303"
    },
    {
      "date": "2023-06-27",
      "open": "127.17",
      "high": "128.42",
      "low": "126.40",
      "close": "127.32",
      "volume": "1586586"
    },
    {
      "date": "2023-06-28",
      "open": "127.83",
      "high": "128.63",
      "low": "125.69",
      "close": "128.61",
      "volume": "1435530"
    },
    {
      "date": "2023-06-29",
      "open": "129.00",
      "high": "130.45",
      "low": "128.743",
      "close": "130.01",
      "volume": "1143510"
    },
    {
      "date": "2023-06-30",
      "open": "131.00",
      "high": "132.50",
      "low": "129.81",
      "close": "131.36",
      "volume": "1282391"
    },
    {
      "date": "2023-07-03",
      "open": "131.59",
      "high": "133.00",
      "low": "131.21",
      "close": "131.95",
      "volume": "662269"
    },
    {
      "date": "2023-07-05",
      "open": "132.83",
      "high": "132.83",
      "low": "129.97",
      "close": "130.60",
      "volume": "2062349"
    },
    {
      "date": "2023-07-06",
      "open": "129.88",
      "high": "130.755",
      "low": "125.7339",
      "close": "127.17",
      "volume": "1833264"
    },
    {
      "date": "2023-07-07",
      "open": "126.71",
      "high": "134.295",
      "low": "126.71",
      "close": "132.40",
      "volume": "2328482"
    },
    {
      "date": "2023-07-10",
      "open": "132.58",
      "high": "134.36",
      "low": "132.21",
      "close": "134.09",
      "volume": "1587376"
    },
    {
      "date": "2023-07-11",
      "open": "134.96",
      "high": "137.94",
      "low": "134.42",
      "close": "137.14",
      "volume": "2162466"
    },
    {
      "date": "2023-07-12",
      "open": "137.98",
      "high": "140.02",
      "low": "137.51",
      "close": "139.51",
      "volume": "2066058"
    },
    {
      "date": "2023-07-13",
      "open": "140.12",
      "high": "140.93",
      "low": "137.18",
      "close": "139.41",
      "volume": "2137991"
    },
    {
      "date": "2023-07-14",
      "open": "138.64",
      "high": "138.64",
      "low": "135.17",
      "close": "135.66",
      "volume": "1747474"
    },
    {
      "date": "2023-07-17",
      "open": "135.07",
      "high": "136.425",
      "low": "134.68",
      "close": "135.47",
      "volume": "1253217"
    },
    {
      "date": "2023-07-18",
      "open": "135.23",
      "high": "139.71",
      "low": "135.18",
      "close": "138.81",
      "volume": "1934896"
    },
    {
      "date": "2023-07-19",
      "open": "138.78",
      "high": "140.97",
      "low": "137.905",
      "close": "138.90",
      "volume": "1336091"
    },
    {
      "date": "2023-07-20",
      "open": "140.63",
      "high": "141.745",
      "low": "139.445",
      "close": "140.02",
      "volume": "2001196"
    },
    {
      "date": "2023-07-21",
      "open": "140.72",
      "high": "142.17",
      "low": "139.76",
      "close": "141.24",
      "volume": "4011551"
    },
    {
      "date": "2023-07-24",
      "open": "142.20",
      "high": "145.14",
      "low": "141.98",
      "close": "144.45",
      "volume": "3024744"
    },
    {
      "date": "2023-07-25",
      "open": "144.38",
      "high": "146.85",
      "low": "144.00",
      "close": "146.04",
      "volume": "2444450"
    },
    {
      "date": "2023-07-26",
      "open": "144.68",
      "high": "146.04",
      "low": "144.03",
      "close": "144.99",
      "volume": "1298092"
    },
    {
      "date": "2023-07-27",
      "open": "145.93",
      "high": "146.63",
      "low": "143.72",
      "close": "144.35",
      "volume": "1558645"
    },
    {
      "date": "2023-07-28",
      "open": "144.90",
      "high": "145.67",
      "low": "142.71",
      "close": "145.64",
      "volume": "1736976"
    },
    {
      "date": "2023-07-31",
      "open": "144.96",
      "high": "147.50",
      "low": "144.96",
      "close": "147.32",
      "volume": "2221345"
    },
    {
      "date": "2023-08-01",
      "open": "146.20",
      "high": "148.50",
      "low": "144.8275",
      "close": "147.88",
      "volume": "3897155"
    },
    {
      "date": "2023-08-02",
      "open": "147.49",
      "high": "147.75",
      "low": "145.02",
      "close": "146.79",
      "volume": "2429999"
    },
    {
      "date": "2023-08-03",
      "open": "147.85",
      "high": "150.4999",
      "low": "146.72",
      "close": "148.41",
      "volume": "2520817"
    },
    {
      "date": "2023-08-04",
      "open": "149.65",
      "high": "150.21",
      "low": "148.08",
      "close": "148.57",
      "volume": "1640366"
    },
    {
      "date": "2023-08-07",
      "open": "149.56",
      "high": "150.13",
      "low": "148.08",
      "close": "148.59",
      "volume": "1416834"
    },
    {
      "date": "2023-08-08",
      "open": "145.23",
      "high": "149.31",
      "low": "144.24",
      "close": "149.20",
      "volume": "1942321"
    },
    {
      "date": "2023-08-09",
      "open": "149.56",
      "high": "151.75",
      "low": "149.13",
      "close": "150.43",
      "volume": "2306712"
    },
    {
      "date": "2023-08-10",
      "open": "150.43",
      "high": "151.725",
      "low": "148.66",
      "close": "149.70",
      "volume": "1668398"
    },
    {
      "date": "2023-08-11",
      "open": "149.16",
      "high": "150.575",
      "low": "148.56",
      "close": "149.66",
      "volume": "1650096"
    },
    {
      "date": "2023-08-14",
      "open": "149.76",
      "high": "150.055",
      "low": "148.315",
      "close": "148.94",
      "volume": "1347924"
    },
    {
      "date": "2023-08-15",
      "open": "147.72",
      "high": "148.313",
      "low": "146.22",
      "close": "147.41",
      "volume": "1713920"
    },
    {
      "date": "2023-08-16",
      "open": "147.72",
      "high": "149.07",
      "low": "146.5375",
      "close": "146.92",
      "volume": "1564691"
    },
    {
      "date": "2023-08-17",
      "open": "149.39",
      "high": "150.14",
      "low": "147.28",
      "close": "147.51",
      "volume": "1166292"
    },
    {
      "date": "2023-08-18",
      "open": "146.04",
      "high": "148.63",
      "low": "145.69",
      "close": "148.04",
      "volume": "1497707"
    },
    {
      "date": "2023-08-21",
      "open": "149.37",
      "high": "150.31",
      "low": "147.13",
      "close": "148.45",
      "volume": "2390891"
    },
    {
      "date": "2023-08-22",
      "open": "148.77",
      "high": "149.4487",
      "low": "147.91",
      "close": "148.30",
      "volume": "1384419"
    },
    {
      "date": "2023-08-23",
      "open": "146.97",
      "high": "148.31",
      "low": "145.34",
      "close": "148.22",
      "volume": "1876293"
    },
    {
      "date": "2023-08-24",
      "open": "147.27",
      "high": "149.82",
      "low": "147.031",
      "close": "149.01",
      "volume": "2932546"
    },
    {
      "date": "2023-08-25",
      "open": "149.63",
      "high": "150.01",
      "low": "147.73",
      "close": "149.55",
      "volume": "1598151"
    },
    {
      "date": "2023-08-28",
      "open": "150.00",
      "high": "151.97",
      "low": "149.80",
      "close": "150.68",
      "volume": "1237927"
    },
    {
      "date": "2023-08-29",
      "open": "150.00",
      "high": "151.25",
      "low": "149.25",
      "close": "151.19",
      "volume": "1175139"
    },
    {
      "date": "2023-08-30",
      "open": "151.50",
      "high": "152.04",
      "low": "151.07",
      "close": "151.31",
      "volume": "1517976"
    },
    {
      "date": "2023-08-31",
      "open": "151.79",
      "high": "152.04",
      "low": "150.25",
      "close": "151.78",
      "volume": "1370748"
    },
    {
      "date": "2023-09-01",
      "open": "152.90",
      "high": "155.22",
      "low": "152.47",
      "close": "154.66",
      "volume": "2555581"
    },
    {
      "date": "2023-09-05",
      "open": "154.93",
      "high": "156.44",
      "low": "153.90",
      "close": "154.19",
      "volume": "2018739"
    },
    {
      "date": "2023-09-06",
      "open": "153.54",
      "high": "156.76",
      "low": "153.52",
      "close": "156.10",
      "volume": "2533911"
    },
    {
      "date": "2023-09-07",
      "open": "155.90",
      "high": "157.19",
      "low": "154.35",
      "close": "154.87",
      "volume": "1840722"
    },
    {
      "date": "2023-09-08",
      "open": "156.10",
      "high": "157.71",
      "low": "155.51",
      "close": "156.03",
      "volume": "1415623"
    },
    {
      "date": "2023-09-11",
      "open": "157.49",
      "high": "157.83",
      "low": "151.75",
      "close": "152.56",
      "volume": "2384142"
    },
    {
      "date": "2023-09-12",
      "open": "154.50",
      "high": "157.26",
      "low": "154.23",
      "close": "156.31",
      "volume": "2837743"
    },
    {
      "date": "2023-09-13",
      "open": "156.95",
      "high": "157.03",
      "low": "153.86",
      "close": "155.79",
      "volume": "1322367"
    },
    {
      "date": "2023-09-14",
      "open": "158.00",
      "high": "158.63",
      "low": "157.45",
      "close": "157.92",
      "volume": "1488798"
    },
    {
      "date": "2023-09-15",
      "open": "156.80",
      "high": "158.50",
      "low": "154.93",
      "close": "155.75",
      "volume": "3351078"
    },
    {
      "date": "2023-09-18",
      "open": "157.09",
      "high": "157.42",
      "low": "155.34",
      "close": "156.26",
      "volume": "1018211"
    },
    {
      "date": "2023-09-19",
      "open": "157.51",
      "high": "157.89",
      "low": "154.59",
      "close": "155.39",
      "volume": "1118567"
    },
    {
      "date": "2023-09-20",
      "open": "154.60",
      "high": "155.75",
      "low": "152.71",
      "close": "152.89",
      "volume": "1378163"
    },
    {
      "date": "2023-09-21",
      "open": "153.45",
      "high": "153.55",
      "low": "150.46",
      "close": "151.36",
      "volume": "2660806"
    },
    {
      "date": "2023-09-22",
      "open": "151.99",
      "high": "153.35",
      "low": "150.16",
      "close": "150.57",
      "volume": "1367451"
    },
    {
      "date": "2023-09-25",
      "open": "150.82",
      "high": "152.93",
      "low": "150.35",
      "close": "152.64",
      "volume": "1974674"
    },
    {
      "date": "2023-09-26",
      "open": "151.72",
      "high": "154.29",
      "low": "151.60",
      "close": "153.06",
      "volume": "1392402"
    },
    {
      "date": "2023-09-27",
      "open": "155.21",
      "high": "158.47",
      "low": "154.45",
      "close": "157.23",
      "volume": "3027967"
    },
    {
      "date": "2023-09-28",
      "open": "157.23",
      "high": "158.88",
      "low": "156.23",
      "close": "157.14",
      "volume": "1221158"
    },
    {
      "date": "2023-09-29",
      "open": "157.30",
      "high": "157.42",
      "low": "154.09",
      "close": "154.88",
      "volume": "1851687"
    },
    {
      "date": "2023-10-02",
      "open": "155.15",
      "high": "155.32",
      "low": "148.75",
      "close": "150.20",
      "volume": "1678180"
    },
    {
      "date": "2023-10-03",
      "open": "149.78",
      "high": "150.89",
      "low": "148.36",
      "close": "150.89",
      "volume": "1693876"
    },
    {
      "date": "2023-10-04",
      "open": "149.57",
      "high": "149.57",
      "low": "144.23",
      "close": "145.51",
      "volume": "2536224"
    },
    {
      "date": "2023-10-05",
      "open": "143.38",
      "high": "146.10",
      "low": "143.08",
      "close": "145.12",
      "volume": "1718253"
    },
    {
      "date": "2023-10-06",
      "open": "147.80",
      "high": "153.00",
      "low": "146.16",
      "close": "151.23",
      "volume": "4441416"
    },
    {
      "date": "2023-10-09",
      "open": "155.82",
      "high": "157.41",
      "low": "154.89",
      "close": "156.47",
      "volume": "2184398"
    },
    {
      "date": "2023-10-10",
      "open": "156.47",
      "high": "157.96",
      "low": "155.2901",
      "close": "156.38",
      "volume": "1661580"
    },
    {
      "date": "2023-10-11",
      "open": "156.10",
      "high": "159.08",
      "low": "155.63",
      "close": "158.85",
      "volume": "3028291"
    },
    {
      "date": "2023-10-12",
      "open": "160.68",
      "high": "163.15",
      "low": "160.14",
      "close": "162.36",
      "volume": "3206371"
    },
    {
      "date": "2023-10-13",
      "open": "165.75",
      "high": "168.3283",
      "low": "165.7302",
      "close": "166.57",
      "volume": "2908505"
    },
    {
      "date": "2023-10-16",
      "open": "167.92",
      "high": "168.125",
      "low": "165.08",
      "close": "167.41",
      "volume": "1661815"
    },
    {
      "date": "2023-10-17",
      "open": "167.27",
      "high": "169.60",
      "low": "167.20",
      "close": "168.47",
      "volume": "1925664"
    },
    {
      "date": "2023-10-18",
      "open": "169.69",
      "high": "171.395",
      "low": "168.90",
      "close": "169.92",
      "volume": "1995968"
    },
    {
      "date": "2023-10-19",
      "open": "169.42",
      "high": "170.67",
      "low": "167.7599",
      "close": "168.92",
      "volume": "1580338"
    },
    {
      "date": "2023-10-20",
      "open": "168.92",
      "high": "169.61",
      "low": "166.01",
      "close": "166.48",
      "volume": "2465511"
    },
    {
      "date": "2023-10-23",
      "open": "164.62",
      "high": "167.385",
      "low": "163.74",
      "close": "165.32",
      "volume": "2548846"
    },
    {
      "date": "2023-10-24",
      "open": "165.80",
      "high": "166.38",
      "low": "163.18",
      "close": "163.26",
      "volume": "1604643"
    },
    {
      "date": "2023-10-25",
      "open": "163.80",
      "high": "165.13",
      "low": "162.33",
      "close": "164.68",
      "volume": "1596656"
    },
    {
      "date": "2023-10-26",
      "open": "163.03",
      "high": "163.635",
      "low": "159.73",
      "close": "161.72",
      "volume": "2669263"
    },
    {
      "date": "2023-10-27",
      "open": "162.00",
      "high": "162.0674",
      "low": "157.9215",
      "close": "160.05",
      "volume": "1589319"
    },
    {
      "date": "2023-10-30",
      "open": "160.26",
      "high": "161.255",
      "low": "157.05",
      "close": "158.43",
      "volume": "1496212"
    },
    {
      "date": "2023-10-31",
      "open": "158.95",
      "high": "161.16",
      "low": "157.33",
      "close": "160.32",
      "volume": "1342472"
    },
    {
      "date": "2023-11-01",
      "open": "161.94",
      "high": "162.59",
      "low": "158.71",
      "close": "159.41",
      "volume": "1700518"
    },
    {
      "date": "2023-11-02",
      "open": "158.37",
      "high": "163.48",
      "low": "157.60",
      "close": "163.24",
      "volume": "1621308"
    },
    {
      "date": "2023-11-03",
      "open": "163.47",
      "high": "164.04",
      "low": "160.87",
      "close": "162.10",
      "volume": "1294228"
    },
    {
      "date": "2023-11-06",
      "open": "162.41",
      "high": "163.08",
      "low": "159.10",
      "close": "160.14",
      "volume": "1914839"
    },
    {
      "date": "2023-11-07",
      "open": "157.82",
      "high": "160.07",
      "low": "153.575",
      "close": "158.79",
      "volume": "3074600"
    },
    {
      "date": "2023-11-08",
      "open": "157.55",
      "high": "159.54",
      "low": "155.165",
      "close": "155.97",
      "volume": "2448731"
    },
    {
      "date": "2023-11-09",
      "open": "156.64",
      "high": "158.285",
      "low": "155.39",
      "close": "155.58",
      "volume": "1785393"
    },
    {
      "date": "2023-11-10",
      "open": "157.66",
      "high": "158.66",
      "low": "155.865",
      "close": "157.71",
      "volume": "1692396"
    },
    {
      "date": "2023-11-13",
      "open": "158.02",
      "high": "159.35",
      "low": "157.35",
      "close": "158.18",
      "volume": "1289694"
    },
    {
      "date": "2023-11-14",
      "open": "159.05",
      "high": "159.75",
      "low": "158.125",
      "close": "159.16",
      "volume": "2418036"
    },
    {
      "date": "2023-11-15",
      "open": "155.42",
      "high": "157.9099",
      "low": "155.42",
      "close": "155.79",
      "volume": "1785598"
    },
    {
      "date": "2023-11-16",
      "open": "154.79",
      "high": "154.96",
      "low": "148.67",
      "close": "152.50",
      "volume": "3097576"
    },
    {
      "date": "2023-11-17",
      "open": "154.03",
      "high": "157.445",
      "low": "153.4953",
      "close": "156.15",
      "volume": "2183091"
    },
    {
      "date": "2023-11-20",
      "open": "157.03",
      "high": "158.228",
      "low": "155.6075",
      "close": "156.15",
      "volume": "1421403"
    },
    {
      "date": "2023-11-21",
      "open": "155.24",
      "high": "155.60",
      "low": "153.57",
      "close": "155.09",
      "volume": "1127828"
    },
    {
      "date": "2023-11-22",
      "open": "150.98",
      "high": "154.625",
      "low": "149.99",
      "close": "154.16",
      "volume": "1363458"
    },
    {
      "date": "2023-11-24",
      "open": "154.49",
      "high": "156.26",
      "low": "154.43",
      "close": "154.63",
      "volume": "549782"
    },
    {
      "date": "2023-11-27",
      "open": "153.79",
      "high": "154.38",
      "low": "152.56",
      "close": "154.02",
      "volume": "1232199"
    },
    {
      "date": "2023-11-28",
      "open": "154.41",
      "high": "155.72",
      "low": "153.54",
      "close": "153.99",
      "volume": "1066554"
    },
    {
      "date": "2023-11-29",
      "open": "154.44",
      "high": "154.89",
      "low": "153.02",
      "close": "153.79",
      "volume": "1031529"
    },
    {
      "date": "2023-11-30",
      "open": "155.16",
      "high": "157.48",
      "low": "151.13",
      "close": "154.41",
      "volume": "2406758"
    },
    {
      "date": "2023-12-01",
      "open": "154.30",
      "high": "156.7699",
      "low": "153.66",
      "close": "154.27",
      "volume": "1353944"
    },
    {
      "date": "2023-12-04",
      "open": "152.72",
      "high": "154.10",
      "low": "152.11",
      "close": "153.86",
      "volume": "1372976"
    },
    {
      "date": "2023-12-05",
      "open": "154.21",
      "high": "154.49",
      "low": "150.05",
      "close": "150.15",
      "volume": "1842934"
    },
    {
      "date": "2023-12-06",
      "open": "148.74",
      "high": "149.10",
      "low": "145.70",
      "close": "146.48",
      "volume": "3304502"
    },
    {
      "date": "2023-12-07",
      "open": "147.93",
      "high": "148.72",
      "low": "146.52",
      "close": "147.59",
      "volume": "2245454"
    },
    {
      "date": "2023-12-08",
      "open": "148.24",
      "high": "150.41",
      "low": "148.00",
      "close": "148.73",
      "volume": "1596061"
    },
    {
      "date": "2023-12-11",
      "open": "148.48",
      "high": "150.25",
      "low": "148.315",
      "close": "149.54",
      "volume": "1992755"
    },
    {
      "date": "2023-12-12",
      "open": "148.27",
      "high": "148.93",
      "low": "146.82",
      "close": "147.88",
      "volume": "2404824"
    },
    {
      "date": "2023-12-13",
      "open": "148.09",
      "high": "149.75",
      "low": "147.36",
      "close": "149.46",
      "volume": "1840357"
    },
    {
      "date": "2023-12-14",
      "open": "151.05",
      "high": "154.14",
      "low": "150.88",
      "close": "153.44",
      "volume": "2552864"
    },
    {
      "date": "2023-12-15",
      "open": "152.67",
      "high": "154.00",
      "low": "150.865",
      "close": "153.11",
      "volume": "4063709"
    },
    {
      "date": "2023-12-18",
      "open": "156.52",
      "high": "157.85",
      "low": "155.63",
      "close": "155.63",
      "volume": "1883524"
    },
    {
      "date": "2023-12-19",
      "open": "155.55",
      "high": "157.43",
      "low": "154.88",
      "close": "157.15",
      "volume": "1578982"
    },
    {
      "date": "2023-12-20",
      "open": "157.12",
      "high": "159.44",
      "low": "155.67",
      "close": "155.83",
      "volume": "1581460"
    },
    {
      "date": "2023-12-21",
      "open": "156.45",
      "high": "156.72",
      "low": "154.5696",
      "close": "156.26",
      "volume": "1292324"
    },
    {
      "date": "2023-12-22",
      "open": "157.54",
      "high": "158.32",
      "low": "155.975",
      "close": "156.39",
      "volume": "1258621"
    },
    {
      "date": "2023-12-26",
      "open": "157.62",
      "high": "159.9899",
      "low": "157.62",
      "close": "159.00",
      "volume": "1039126"
    },
    {
      "date": "2023-12-27",
      "open": "159.00",
      "high": "159.74",
      "low": "157.376",
      "close": "158.09",
      "volume": "911835"
    },
    {
      "date": "2023-12-28",
      "open": "157.48",
      "high": "157.69",
      "low": "155.27",
      "close": "155.33",
      "volume": "1167015"
    },
    {
      "date": "2023-12-29",
      "open": "156.00",
      "high": "156.36",
      "low": "154.7253",
      "close": "155.08",
      "volume": "2267726"
    },
    {
      "date": "2024-01-02",
      "open": "156.57",
      "high": "158.62",
      "low": "156.32",
      "close": "157.01",
      "volume": "1400366"
    },
    {
      "date": "2024-01-03",
      "open": "157.69",
      "high": "160.8894",
      "low": "156.3612",
      "close": "160.17",
      "volume": "1391274"
    },
    {
      "date": "2024-01-04",
      "open": "161.07",
      "high": "161.6228",
      "low": "155.52",
      "close": "155.82",
      "volume": "1815199"
    },
    {
      "date": "2024-01-05",
      "open": "156.80",
      "high": "157.65",
      "low": "154.6401",
      "close": "155.95",
      "volume": "1654678"
    },
    {
      "date": "2024-01-08",
      "open": "152.80",
      "high": "155.76",
      "low": "150.71",
      "close": "155.76",
      "volume": "2130651"
    },
    {
      "date": "2024-01-09",
      "open": "156.03",
      "high": "156.19",
      "low": "152.225",
      "close": "152.76",
      "volume": "1356895"
    },
    {
      "date": "2024-01-10",
      "open": "152.19",
      "high": "152.30",
      "low": "149.87",
      "close": "151.36",
      "volume": "1470275"
    },
    {
      "date": "2024-01-11",
      "open": "151.99",
      "high": "152.57",
      "low": "150.3745",
      "close": "151.39",
      "volume": "1234720"
    },
    {
      "date": "2024-01-12",
      "open": "153.99",
      "high": "154.5936",
      "low": "152.05",
      "close": "153.84",
      "volume": "1472476"
    },
    {
      "date": "2024-01-16",
      "open": "153.03",
      "high": "153.3605",
      "low": "150.70",
      "close": "151.16",
      "volume": "1423087"
    },
    {
      "date": "2024-01-17",
      "open": "149.39",
      "high": "151.315",
      "low": "148.87",
      "close": "149.78",
      "volume": "1448318"
    },
    {
      "date": "2024-01-18",
      "open": "149.72",
      "high": "150.33",
      "low": "148.31",
      "close": "149.74",
      "volume": "1460844"
    },
    {
      "date": "2024-01-19",
      "open": "149.73",
      "high": "151.11",
      "low": "149.02",
      "close": "151.06",
      "volume": "1344153"
    },
    {
      "date": "2024-01-22",
      "open": "151.28",
      "high": "153.26",
      "low": "150.16",
      "close": "151.94",
      "volume": "2268728"
    },
    {
      "date": "2024-01-23",
      "open": "150.99",
      "high": "153.09",
      "low": "150.71",
      "close": "151.47",
      "volume": "1307481"
    },
    {
      "date": "2024-01-24",
      "open": "152.39",
      "high": "153.61",
      "low": "151.25",
      "close": "153.20",
      "volume": "1470236"
    },
    {
      "date": "2024-01-25",
      "open": "154.64",
      "high": "156.41",
      "low": "152.47",
      "close": "156.32",
      "volume": "2399542"
    },
    {
      "date": "2024-01-26",
      "open": "156.50",
      "high": "157.0851",
      "low": "154.245",
      "close": "156.24",
      "volume": "1443219"
    },
    {
      "date": "2024-01-29",
      "open": "155.90",
      "high": "155.90",
      "low": "153.71",
      "close": "154.86",
      "volume": "2775171"
    },
    {
      "date": "2024-01-30",
      "open": "153.82",
      "high": "157.38",
      "low": "153.40",
      "close": "156.93",
      "volume": "2002636"
    },
    {
      "date": "2024-01-31",
      "open": "156.81",
      "high": "156.81",
      "low": "153.50",
      "close": "153.74",
      "volume": "1636109"
    },
    {
      "date": "2024-02-01",
      "open": "154.50",
      "high": "155.16",
      "low": "151.33",
      "close": "152.72",
      "volume": "1578773"
    },
    {
      "date": "2024-02-02",
      "open": "152.57",
      "high": "152.90",
      "low": "150.19",
      "close": "150.22",
      "volume": "1282753"
    },
    {
      "date": "2024-02-05",
      "open": "149.82",
      "high": "150.56",
      "low": "147.93",
      "close": "149.62",
      "volume": "1613121"
    },
    {
      "date": "2024-02-06",
      "open": "150.40",
      "high": "152.79",
      "low": "150.00",
      "close": "151.99",
      "volume": "1927277"
    },
    {
      "date": "2024-02-07",
      "open": "151.98",
      "high": "152.80",
      "low": "150.705",
      "close": "151.45",
      "volume": "1754743"
    },
    {
      "date": "2024-02-08",
      "open": "151.50",
      "high": "154.39",
      "low": "151.31",
      "close": "153.48",
      "volume": "1674896"
    },
    {
      "date": "2024-02-09",
      "open": "153.71",
      "high": "154.2218",
      "low": "151.25",
      "close": "151.74",
      "volume": "1015278"
    },
    {
      "date": "2024-02-12",
      "open": "160.00",
      "high": "168.1247",
      "low": "158.62",
      "close": "165.98",
      "volume": "7276268"
    },
    {
      "date": "2024-02-13",
      "open": "167.31",
      "high": "169.6603",
      "low": "163.57",
      "close": "165.60",
      "volume": "3354207"
    },
    {
      "date": "2024-02-14",
      "open": "167.71",
      "high": "170.28",
      "low": "166.1138",
      "close": "169.86",
      "volume": "3724526"
    },
    {
      "date": "2024-02-15",
      "open": "170.58",
      "high": "179.53",
      "low": "170.27",
      "close": "178.52",
      "volume": "3728695"
    },
    {
      "date": "2024-02-16",
      "open": "179.43",
      "high": "181.54",
      "low": "178.07",
      "close": "179.42",
      "volume": "2540909"
    },
    {
      "date": "2024-02-20",
      "open": "179.57",
      "high": "180.14",
      "low": "177.26",
      "close": "178.06",
      "volume": "2792245"
    },
    {
      "date": "2024-02-21",
      "open": "182.23",
      "high": "183.96",
      "low": "178.28",
      "close": "179.75",
      "volume": "3443643"
    },
    {
      "date": "2024-02-22",
      "open": "179.64",
      "high": "180.36",
      "low": "176.39",
      "close": "176.73",
      "volume": "2346087"
    },
    {
      "date": "2024-02-23",
      "open": "175.36",
      "high": "177.7907",
      "low": "174.39",
      "close": "176.36",
      "volume": "2092467"
    },
    {
      "date": "2024-02-26",
      "open": "175.79",
      "high": "177.94",
      "low": "174.65",
      "close": "177.11",
      "volume": "1374200"
    },
    {
      "date": "2024-02-27",
      "open": "177.43",
      "high": "178.26",
      "low": "176.14",
      "close": "177.95",
      "volume": "1499105"
    },
    {
      "date": "2024-02-28",
      "open": "177.13",
      "high": "179.82",
      "low": "176.725",
      "close": "179.76",
      "volume": "1458040"
    },
    {
      "date": "2024-02-29",
      "open": "180.65",
      "high": "182.99",
      "low": "180.00",
      "close": "182.52",
      "volume": "2029369"
    },
    {
      "date": "2024-03-01",
      "open": "183.34",
      "high": "185.78",
      "low": "183.15",
      "close": "185.17",
      "volume": "1774320"
    },
    {
      "date": "2024-03-04",
      "open": "183.10",
      "high": "183.10",
      "low": "178.21",
      "close": "178.89",
      "volume": "1320011"
    },
    {
      "date": "2024-03-05",
      "open": "179.02",
      "high": "182.1202",
      "low": "178.89",
      "close": "180.06",
      "volume": "1141535"
    },
    {
      "date": "2024-03-06",
      "open": "180.99",
      "high": "181.8253",
      "low": "179.30",
      "close": "181.18",
      "volume": "1736752"
    },
    {
      "date": "2024-03-07",
      "open": "181.55",
      "high": "183.62",
      "low": "181.50",
      "close": "182.81",
      "volume": "1551220"
    },
    {
      "date": "2024-03-08",
      "open": "182.70",
      "high": "184.89",
      "low": "182.33",
      "close": "183.29",
      "volume": "1251802"
    },
    {
      "date": "2024-03-11",
      "open": "182.53",
      "high": "184.61",
      "low": "181.55",
      "close": "184.50",
      "volume": "1290792"
    },
    {
      "date": "2024-03-12",
      "open": "185.50",
      "high": "185.87",
      "low": "183.72",
      "close": "184.52",
      "volume": "1099172"
    },
    {
      "date": "2024-03-13",
      "open": "186.75",
      "high": "188.60",
      "low": "185.99",
      "close": "187.56",
      "volume": "1436892"
    },
    {
      "date": "2024-03-14",
      "open": "188.01",
      "high": "189.70",
      "low": "187.79",
      "close": "189.50",
      "volume": "1467788"
    },
    {
      "date": "2024-03-15",
      "open": "189.09",
      "high": "191.38",
      "low": "187.85",
      "close": "189.94",
      "volume": "3367155"
    },
    {
      "date": "2024-03-18",
      "open": "190.72",
      "high": "191.29",
      "low": "188.79",
      "close": "190.06",
      "volume": "1170339"
    },
    {
      "date": "2024-03-19",
      "open": "189.91",
      "high": "192.86",
      "low": "189.50",
      "close": "192.62",
      "volume": "1288760"
    },
    {
      "date": "2024-03-20",
      "open": "191.70",
      "high": "193.01",
      "low": "190.075",
      "close": "192.90",
      "volume": "1373612"
    },
    {
      "date": "2024-03-21",
      "open": "193.22",
      "high": "194.67",
      "low": "192.38",
      "close": "194.40",
      "volume": "1326913"
    },
    {
      "date": "2024-03-22",
      "open": "195.00",
      "high": "195.12",
      "low": "193.01",
      "close": "194.70",
      "volume": "1080359"
    },
    {
      "date": "2024-03-25",
      "open": "195.73",
      "high": "197.38",
      "low": "195.73",
      "close": "196.59",
      "volume": "1332861"
    },
    {
      "date": "2024-03-26",
      "open": "196.59",
      "high": "198.12",
      "low": "194.08",
      "close": "194.25",
      "volume": "1542104"
    },
    {
      "date": "2024-03-27",
      "open": "193.88",
      "high": "196.56",
      "low": "193.45",
      "close": "196.53",
      "volume": "987008"
    },
    {
      "date": "2024-03-28",
      "open": "198.01",
      "high": "198.53",
      "low": "196.50",
      "close": "198.17",
      "volume": "1052629"
    },
    {
      "date": "2024-04-01",
      "open": "199.35",
      "high": "199.87",
      "low": "197.57",
      "close": "199.45",
      "volume": "1148353"
    },
    {
      "date": "2024-04-02",
      "open": "200.00",
      "high": "200.66",
      "low": "198.15",
      "close": "200.37",
      "volume": "1543879"
    },
    {
      "date": "2024-04-03",
      "open": "201.01",
      "high": "203.47",
      "low": "200.96",
      "close": "203.22",
      "volume": "1490125"
    },
    {
      "date": "2024-04-04",
      "open": "203.64",
      "high": "203.97",
      "low": "200.57",
      "close": "201.05",
      "volume": "1459725"
    },
    {
      "date": "2024-04-05",
      "open": "201.40",
      "high": "205.025",
      "low": "200.30",
      "close": "204.32",
      "volume": "1519799"
    },
    {
      "date": "2024-04-08",
      "open": "204.58",
      "high": "208.49",
      "low": "203.40",
      "close": "206.57",
      "volume": "1830404"
    },
    {
      "date": "2024-04-09",
      "open": "207.55",
      "high": "208.49",
      "low": "204.75",
      "close": "205.53",
      "volume": "1830260"
    },
    {
      "date": "2024-04-10",
      "open": "204.00",
      "high": "206.81",
      "low": "203.7617",
      "close": "206.23",
      "volume": "1182883"
    },
    {
      "date": "2024-04-11",
      "open": "207.00",
      "high": "208.29",
      "low": "203.60",
      "close": "208.26",
      "volume": "1250243"
    },
    {
      "date": "2024-04-12",
      "open": "209.36",
      "high": "211.96",
      "low": "205.0001",
      "close": "206.34",
      "volume": "1527047"
    },
    {
      "date": "2024-04-15",
      "open": "207.91",
      "high": "209.475",
      "low": "204.61",
      "close": "205.35",
      "volume": "1229154"
    },
    {
      "date": "2024-04-16",
      "open": "203.96",
      "high": "205.1999",
      "low": "201.82",
      "close": "203.95",
      "volume": "1331915"
    },
    {
      "date": "2024-04-17",
      "open": "203.605",
      "high": "204.99",
      "low": "199.37",
      "close": "201.15",
      "volume": "1578352"
    },
    {
      "date": "2024-04-18",
      "open": "202.07",
      "high": "202.7649",
      "low": "198.735",
      "close": "199.60",
      "volume": "1063393"
    },
    {
      "date": "2024-04-19",
      "open": "201.23",
      "high": "203.85",
      "low": "200.10",
      "close": "200.74",
      "volume": "1800897"
    },
    {
      "date": "2024-04-22",
      "open": "200.00",
      "high": "203.69",
      "low": "198.05",
      "close": "202.58",
      "volume": "1416156"
    },
    {
      "date": "2024-04-23",
      "open": "201.51",
      "high": "204.525",
      "low": "200.50",
      "close": "204.37",
      "volume": "960385"
    },
    {
      "date": "2024-04-24",
      "open": "203.71",
      "high": "206.65",
      "low": "202.92",
      "close": "205.24",
      "volume": "1289465"
    },
    {
      "date": "2024-04-25",
      "open": "205.64",
      "high": "207.66",
      "low": "203.43",
      "close": "207.10",
      "volume": "1093810"
    },
    {
      "date": "2024-04-26",
      "open": "205.18",
      "high": "208.845",
      "low": "204.86",
      "close": "207.76",
      "volume": "1184009"
    },
    {
      "date": "2024-04-29",
      "open": "206.74",
      "high": "207.47",
      "low": "204.28",
      "close": "205.86",
      "volume": "1663394"
    },
    {
      "date": "2024-04-30",
      "open": "204.58",
      "high": "205.61",
      "low": "200.72",
      "close": "201.13",
      "volume": "2042730"
    },
    {
      "date": "2024-05-01",
      "open": "203.00",
      "high": "203.50",
      "low": "193.185",
      "close": "196.01",
      "volume": "2875241"
    },
    {
      "date": "2024-05-02",
      "open": "196.82",
      "high": "198.15",
      "low": "195.04",
      "close": "197.63",
      "volume": "1933217"
    },
    {
      "date": "2024-05-03",
      "open": "196.58",
      "high": "201.54",
      "low": "196.29",
      "close": "201.50",
      "volume": "1873837"
    },
    {
      "date": "2024-05-06",
      "open": "202.51",
      "high": "205.74",
      "low": "202.1561",
      "close": "204.19",
      "volume": "1791578"
    },
    {
      "date": "2024-05-07",
      "open": "204.44",
      "high": "205.47",
      "low": "203.04",
      "close": "203.68",
      "volume": "1244836"
    },
    {
      "date": "2024-05-08",
      "open": "202.36",
      "high": "204.77",
      "low": "201.76",
      "close": "203.22",
      "volume": "1390205"
    },
    {
      "date": "2024-05-09",
      "open": "203.29",
      "high": "204.67",
      "low": "202.90",
      "close": "203.72",
      "volume": "1032913"
    },
    {
      "date": "2024-05-10",
      "open": "204.40",
      "high": "205.579",
      "low": "200.945",
      "close": "202.19",
      "volume": "1732168"
    },
    {
      "date": "2024-05-13",
      "open": "203.19",
      "high": "203.29",
      "low": "200.125",
      "close": "200.77",
      "volume": "1384109"
    },
    {
      "date": "2024-05-14",
      "open": "198.52",
      "high": "199.92",
      "low": "197.06",
      "close": "198.05",
      "volume": "1474632"
    },
    {
      "date": "2024-05-15",
      "open": "197.09",
      "high": "197.80",
      "low": "193.53",
      "close": "196.74",
      "volume": "1614819"
    },
    {
      "date": "2024-05-16",
      "open": "196.88",
      "high": "197.57",
      "low": "194.48",
      "close": "194.59",
      "volume": "1145390"
    },
    {
      "date": "2024-05-17",
      "open": "195.36",
      "high": "198.28",
      "low": "194.825",
      "close": "197.67",
      "volume": "1011949"
    },
    {
      "date": "2024-05-20",
      "open": "197.82",
      "high": "199.08",
      "low": "197.0009",
      "close": "197.83",
      "volume": "929043"
    },
    {
      "date": "2024-05-21",
      "open": "196.46",
      "high": "199.10",
      "low": "196.34",
      "close": "196.56",
      "volume": "834273"
    },
    {
      "date": "2024-05-22",
      "open": "196.25",
      "high": "196.34",
      "low": "191.48",
      "close": "192.34",
      "volume": "1179241"
    },
    {
      "date": "2024-05-23",
      "open": "194.03",
      "high": "195.1699",
      "low": "191.76",
      "close": "191.96",
      "volume": "1394615"
    },
    {
      "date": "2024-05-24",
      "open": "193.76",
      "high": "194.88",
      "low": "193.17",
      "close": "193.46",
      "volume": "688493"
    },
    {
      "date": "2024-05-28",
      "open": "195.24",
      "high": "198.165",
      "low": "195.20",
      "close": "197.76",
      "volume": "1304103"
    },
    {
      "date": "2024-05-29",
      "open": "197.57",
      "high": "197.79",
      "low": "193.265",
      "close": "195.02",
      "volume": "1527899"
    },
    {
      "date": "2024-05-30",
      "open": "194.54",
      "high": "197.89",
      "low": "194.54",
      "close": "197.34",
      "volume": "1289982"
    },
    {
      "date": "2024-05-31",
      "open": "197.53",
      "high": "199.455",
      "low": "196.96",
      "close": "199.26",
      "volume": "2933959"
    },
    {
      "date": "2024-06-03",
      "open": "198.45",
      "high": "198.825",
      "low": "186.48",
      "close": "190.71",
      "volume": "2775070"
    },
    {
      "date": "2024-06-04",
      "open": "188.73",
      "high": "189.29",
      "low": "185.095",
      "close": "189.22",
      "volume": "1744918"
    },
    {
      "date": "2024-06-05",
      "open": "189.22",
      "high": "190.01",
      "low": "188.485",
      "close": "189.19",
      "volume": "825723"
    },
    {
      "date": "2024-06-06",
      "open": "188.88",
      "high": "191.55",
      "low": "188.80",
      "close": "191.04",
      "volume": "1181438"
    },
    {
      "date": "2024-06-07",
      "open": "191.04",
      "high": "191.60",
      "low": "189.78",
      "close": "190.30",
      "volume": "1027834"
    },
    {
      "date": "2024-06-10",
      "open": "190.76",
      "high": "194.995",
      "low": "190.615",
      "close": "193.97",
      "volume": "961244"
    },
    {
      "date": "2024-06-11",
      "open": "192.61",
      "high": "193.73",
      "low": "191.24",
      "close": "193.67",
      "volume": "716270"
    },
    {
      "date": "2024-06-12",
      "open": "195.26",
      "high": "196.00",
      "low": "192.35",
      "close": "193.65",
      "volume": "1056784"
    },
    {
      "date": "2024-06-13",
      "open": "192.50",
      "high": "192.87",
      "low": "188.27",
      "close": "190.35",
      "volume": "1268772"
    },
    {
      "date": "2024-06-14",
      "open": "189.90",
      "high": "189.995",
      "low": "185.69",
      "close": "185.97",
      "volume": "978301"
    },
    {
      "date": "2024-06-17",
      "open": "186.56",
      "high": "188.13",
      "low": "185.10",
      "close": "187.56",
      "volume": "1235250"
    },
    {
      "date": "2024-06-18",
      "open": "188.79",
      "high": "189.86",
      "low": "188.21",
      "close": "188.87",
      "volume": "1124380"
    },
    {
      "date": "2024-06-20",
      "open": "189.51",
      "high": "193.60",
      "low": "189.51",
      "close": "192.73",
      "volume": "1959950"
    },
    {
      "date": "2024-06-21",
      "open": "193.57",
      "high": "193.7014",
      "low": "190.3336",
      "close": "190.88",
      "volume": "3343005"
    },
    {
      "date": "2024-06-24",
      "open": "192.12",
      "high": "199.145",
      "low": "191.85",
      "close": "198.03",
      "volume": "1809745"
    },
    {
      "date": "2024-06-25",
      "open": "197.89",
      "high": "198.63",
      "low": "196.33",
      "close": "197.88",
      "volume": "1445370"
    },
    {
      "date": "2024-06-26",
      "open": "198.16",
      "high": "198.16",
      "low": "195.01",
      "close": "196.96",
      "volume": "1258017"
    },
    {
      "date": "2024-06-27",
      "open": "198.25",
      "high": "199.39",
      "low": "196.65",
      "close": "199.19",
      "volume": "1036490"
    },
    {
      "date": "2024-06-28",
      "open": "200.535",
      "high": "202.8699",
      "low": "199.07",
      "close": "200.19",
      "volume": "2105955"
    },
    {
      "date": "2024-07-01",
      "open": "201.82",
      "high": "204.39",
      "low": "199.7775",
      "close": "203.71",
      "volume": "1230329"
    },
    {
      "date": "2024-07-02",
      "open": "205.49",
      "high": "208.62",
      "low": "203.80",
      "close": "204.90",
      "volume": "1763280"
    },
    {
      "date": "2024-07-03",
      "open": "206.08",
      "high": "208.77",
      "low": "204.3301",
      "close": "206.93",
      "volume": "741138"
    },
    {
      "date": "2024-07-05",
      "open": "206.45",
      "high": "207.48",
      "low": "202.31",
      "close": "203.53",
      "volume": "761400"
    },
    {
      "date": "2024-07-08",
      "open": "202.37",
      "high": "203.55",
      "low": "201.04",
      "close": "203.35",
      "volume": "774944"
    },
    {
      "date": "2024-07-09",
      "open": "200.95",
      "high": "204.62",
      "low": "199.62",
      "close": "202.60",
      "volume": "993681"
    },
    {
      "date": "2024-07-10",
      "open": "202.07",
      "high": "202.65",
      "low": "200.75",
      "close": "202.39",
      "volume": "970917"
    },
    {
      "date": "2024-07-11",
      "open": "202.51",
      "high": "208.30",
      "low": "201.575",
      "close": "207.17",
      "volume": "1249130"
    },
    {
      "date": "2024-07-12",
      "open": "207.37",
      "high": "208.65",
      "low": "203.43",
      "close": "204.17",
      "volume": "1128402"
    },
    {
      "date": "2024-07-15",
      "open": "205.00",
      "high": "212.10",
      "low": "204.36",
      "close": "210.93",
      "volume": "1410924"
    },
    {
      "date": "2024-07-16",
      "open": "209.85",
      "high": "210.61",
      "low": "208.18",
      "close": "209.06",
      "volume": "1077656"
    },
    {
      "date": "2024-07-17",
      "open": "210.58",
      "high": "214.50",
      "low": "209.35",
      "close": "210.94",
      "volume": "1485246"
    },
    {
      "date": "2024-07-18",
      "open": "211.07",
      "high": "212.275",
      "low": "206.64",
      "close": "210.03",
      "volume": "893862"
    },
    {
      "date": "2024-07-19",
      "open": "208.99",
      "high": "209.57",
      "low": "205.34",
      "close": "205.47",
      "volume": "1348138"
    },
    {
      "date": "2024-07-22",
      "open": "205.37",
      "high": "205.74",
      "low": "202.08",
      "close": "204.68",
      "volume": "930458"
    },
    {
      "date": "2024-07-23",
      "open": "204.34",
      "high": "204.50",
      "low": "198.29",
      "close": "198.36",
      "volume": "1390287"
    },
    {
      "date": "2024-07-24",
      "open": "199.83",
      "high": "201.93",
      "low": "198.31",
      "close": "198.83",
      "volume": "1178883"
    },
    {
      "date": "2024-07-25",
      "open": "198.40",
      "high": "202.19",
      "low": "197.52",
      "close": "199.80",
      "volume": "1067805"
    },
    {
      "date": "2024-07-26",
      "open": "199.52",
      "high": "201.32",
      "low": "197.73",
      "close": "200.76",
      "volume": "775693"
    },
    {
      "date": "2024-07-29",
      "open": "201.60",
      "high": "202.28",
      "low": "196.49",
      "close": "198.27",
      "volume": "853158"
    },
    {
      "date": "2024-07-30",
      "open": "198.50",
      "high": "200.44",
      "low": "197.3017",
      "close": "198.08",
      "volume": "1525135"
    },
    {
      "date": "2024-07-31",
      "open": "203.02",
      "high": "203.98",
      "low": "198.98",
      "close": "202.31",
      "volume": "1245758"
    },
    {
      "date": "2024-08-01",
      "open": "201.34",
      "high": "203.76",
      "low": "195.86",
      "close": "198.22",
      "volume": "1524961"
    },
    {
      "date": "2024-08-02",
      "open": "195.00",
      "high": "195.57",
      "low": "185.98",
      "close": "189.06",
      "volume": "1999255"
    },
    {
      "date": "2024-08-05",
      "open": "184.13",
      "high": "186.88",
      "low": "179.61",
      "close": "185.18",
      "volume": "2421897"
    },
    {
      "date": "2024-08-06",
      "open": "192.38",
      "high": "194.835",
      "low": "187.00",
      "close": "189.70",
      "volume": "1953133"
    },
    {
      "date": "2024-08-07",
      "open": "193.61",
      "high": "196.66",
      "low": "191.11",
      "close": "191.38",
      "volume": "1455032"
    },
    {
      "date": "2024-08-08",
      "open": "191.00",
      "high": "199.16",
      "low": "191.00",
      "close": "197.49",
      "volume": "1319677"
    },
    {
      "date": "2024-08-09",
      "open": "197.09",
      "high": "201.71",
      "low": "195.56",
      "close": "199.77",
      "volume": "1289255"
    },
    {
      "date": "2024-08-12",
      "open": "200.69",
      "high": "202.87",
      "low": "199.57",
      "close": "201.29",
      "volume": "1114677"
    },
    {
      "date": "2024-08-13",
      "open": "198.77",
      "high": "199.24",
      "low": "195.57",
      "close": "196.14",
      "volume": "1783165"
    },
    {
      "date": "2024-08-14",
      "open": "196.15",
      "high": "196.93",
      "low": "195.16",
      "close": "196.45",
      "volume": "1066714"
    },
    {
      "date": "2024-08-15",
      "open": "194.79",
      "high": "197.82",
      "low": "194.48",
      "close": "196.58",
      "volume": "1220248"
    },
    {
      "date": "2024-08-16",
      "open": "193.89",
      "high": "196.20",
      "low": "193.49",
      "close": "194.82",
      "volume": "1163869"
    },
    {
      "date": "2024-08-19",
      "open": "195.68",
      "high": "198.51",
      "low": "195.25",
      "close": "195.84",
      "volume": "1189694"
    },
    {
      "date": "2024-08-20",
      "open": "195.69",
      "high": "195.69",
      "low": "189.56",
      "close": "189.75",
      "volume": "1114638"
    },
    {
      "date": "2024-08-21",
      "open": "191.94",
      "high": "192.98",
      "low": "189.86",
      "close": "191.12",
      "volume": "1105547"
    },
    {
      "date": "2024-08-22",
      "open": "191.50",
      "high": "193.44",
      "low": "190.79",
      "close": "191.73",
      "volume": "893455"
    },
    {
      "date": "2024-08-23",
      "open": "193.08",
      "high": "195.91",
      "low": "192.925",
      "close": "195.22",
      "volume": "755483"
    },
    {
      "date": "2024-08-26",
      "open": "197.65",
      "high": "199.2551",
      "low": "194.43",
      "close": "197.28",
      "volume": "1127154"
    },
    {
      "date": "2024-08-27",
      "open": "197.15",
      "high": "197.90",
      "low": "193.8794",
      "close": "194.71",
      "volume": "876665"
    },
    {
      "date": "2024-08-28",
      "open": "193.45",
      "high": "195.47",
      "low": "193.09",
      "close": "194.57",
      "volume": "698852"
    },
    {
      "date": "2024-08-29",
      "open": "197.09",
      "high": "198.63",
      "low": "194.42",
      "close": "196.79",
      "volume": "1054795"
    },
    {
      "date": "2024-08-30",
      "open": "194.25",
      "high": "195.60",
      "low": "192.76",
      "close": "195.11",
      "volume": "1811934"
    },
    {
      "date": "2024-09-03",
      "open": "191.425",
      "high": "191.425",
      "low": "186.40",
      "close": "187.48",
      "volume": "1414309"
    },
    {
      "date": "2024-09-04",
      "open": "188.36",
      "high": "189.25",
      "low": "184.23",
      "close": "184.28",
      "volume": "1098637"
    },
    {
      "date": "2024-09-05",
      "open": "185.90",
      "high": "186.33",
      "low": "182.885",
      "close": "184.01",
      "volume": "1312621"
    },
    {
      "date": "2024-09-06",
      "open": "183.64",
      "high": "185.38",
      "low": "178.81",
      "close": "179.73",
      "volume": "1505623"
    },
    {
      "date": "2024-09-09",
      "open": "180.52",
      "high": "180.84",
      "low": "178.81",
      "close": "179.21",
      "volume": "1442854"
    },
    {
      "date": "2024-09-10",
      "open": "178.83",
      "high": "179.21",
      "low": "168.92",
      "close": "171.49",
      "volume": "3135100"
    },
    {
      "date": "2024-09-11",
      "open": "172.42",
      "high": "172.42",
      "low": "167.84",
      "close": "168.50",
      "volume": "2580656"
    },
    {
      "date": "2024-09-12",
      "open": "169.97",
      "high": "177.97",
      "low": "167.93",
      "close": "170.86",
      "volume": "2674376"
    },
    {
      "date": "2024-09-13",
      "open": "171.23",
      "high": "174.55",
      "low": "171.23",
      "close": "172.42",
      "volume": "1465002"
    },
    {
      "date": "2024-09-16",
      "open": "174.00",
      "high": "176.24",
      "low": "171.84",
      "close": "174.81",
      "volume": "1638396"
    },
    {
      "date": "2024-09-17",
      "open": "174.21",
      "high": "180.33",
      "low": "174.21",
      "close": "179.77",
      "volume": "1817504"
    },
    {
      "date": "2024-09-18",
      "open": "179.51",
      "high": "182.90",
      "low": "177.88",
      "close": "178.12",
      "volume": "1609932"
    },
    {
      "date": "2024-09-19",
      "open": "182.40",
      "high": "183.88",
      "low": "179.33",
      "close": "181.63",
      "volume": "1175132"
    },
    {
      "date": "2024-09-20",
      "open": "179.27",
      "high": "182.18",
      "low": "178.05",
      "close": "181.00",
      "volume": "7855292"
    },
    {
      "date": "2024-09-23",
      "open": "182.24",
      "high": "186.1887",
      "low": "181.64",
      "close": "185.25",
      "volume": "3249324"
    },
    {
      "date": "2024-09-24",
      "open": "188.00",
      "high": "189.12",
      "low": "184.19",
      "close": "185.43",
      "volume": "3046895"
    },
    {
      "date": "2024-09-25",
      "open": "185.43",
      "high": "185.84",
      "low": "179.86",
      "close": "180.53",
      "volume": "1740637"
    },
    {
      "date": "2024-09-26",
      "open": "176.04",
      "high": "177.1408",
      "low": "168.09",
      "close": "168.86",
      "volume": "4646784"
    },
    {
      "date": "2024-09-27",
      "open": "170.55",
      "high": "173.25",
      "low": "169.37",
      "close": "170.63",
      "volume": "5079254"
    },
    {
      "date": "2024-09-30",
      "open": "170.11",
      "high": "172.58",
      "low": "168.76",
      "close": "172.40",
      "volume": "2768582"
    },
    {
      "date": "2024-10-01",
      "open": "170.92",
      "high": "178.79",
      "low": "169.985",
      "close": "177.52",
      "volume": "3149181"
    },
    {
      "date": "2024-10-02",
      "open": "182.62",
      "high": "183.299",
      "low": "178.53",
      "close": "181.29",
      "volume": "3037904"
    },
    {
      "date": "2024-10-03",
      "open": "181.87",
      "high": "188.82",
      "low": "180.88",
      "close": "188.30",
      "volume": "3018819"
    },
    {
      "date": "2024-10-04",
      "open": "191.56",
      "high": "195.55",
      "low": "189.50",
      "close": "194.61",
      "volume": "3494187"
    },
    {
      "date": "2024-10-07",
      "open": "195.95",
      "high": "200.47",
      "low": "195.00",
      "close": "199.50",
      "volume": "3780800"
    },
    {
      "date": "2024-10-08",
      "open": "196.12",
      "high": "196.885",
      "low": "191.8301",
      "close": "193.77",
      "volume": "10794580"
    },
    {
      "date": "2024-10-09",
      "open": "192.38",
      "high": "194.7143",
      "low": "190.81",
      "close": "193.75",
      "volume": "2270767"
    },
    {
      "date": "2024-10-10",
      "open": "194.70",
      "high": "197.68",
      "low": "193.96",
      "close": "194.06",
      "volume": "1431602"
    },
    {
      "date": "2024-10-11",
      "open": "192.66",
      "high": "196.00",
      "low": "192.45",
      "close": "194.96",
      "volume": "1366821"
    },
    {
      "date": "2024-10-14",
      "open": "192.42",
      "high": "193.31",
      "low": "189.7414",
      "close": "190.70",
      "volume": "1560526"
    },
    {
      "date": "2024-10-15",
      "open": "183.66",
      "high": "184.24",
      "low": "179.65",
      "close": "179.77",
      "volume": "2845436"
    },
    {
      "date": "2024-10-16",
      "open": "180.22",
      "high": "183.62",
      "low": "180.22",
      "close": "182.46",
      "volume": "1916694"
    },
    {
      "date": "2024-10-17",
      "open": "182.07",
      "high": "184.09",
      "low": "180.75",
      "close": "183.96",
      "volume": "1753798"
    },
    {
      "date": "2024-10-18",
      "open": "183.44",
      "high": "184.87",
      "low": "181.79",
      "close": "183.99",
      "volume": "1214343"
    },
    {
      "date": "2024-10-21",
      "open": "185.26",
      "high": "186.74",
      "low": "182.04",
      "close": "182.41",
      "volume": "1461189"
    },
    {
      "date": "2024-10-22",
      "open": "184.22",
      "high": "185.05",
      "low": "182.28",
      "close": "184.03",
      "volume": "1068034"
    },
    {
      "date": "2024-10-23",
      "open": "182.34",
      "high": "183.25",
      "low": "179.96",
      "close": "181.12",
      "volume": "1415133"
    },
    {
      "date": "2024-10-24",
      "open": "182.35",
      "high": "183.14",
      "low": "180.27",
      "close": "180.91",
      "volume": "1072721"
    },
    {
      "date": "2024-10-25",
      "open": "182.62",
      "high": "184.51",
      "low": "181.85",
      "close": "184.38",
      "volume": "2150804"
    },
    {
      "date": "2024-10-28",
      "open": "177.765",
      "high": "179.90",
      "low": "177.1201",
      "close": "178.19",
      "volume": "1788230"
    },
    {
      "date": "2024-10-29",
      "open": "177.76",
      "high": "179.20",
      "low": "175.16",
      "close": "175.64",
      "volume": "1691062"
    },
    {
      "date": "2024-10-30",
      "open": "176.86",
      "high": "178.23",
      "low": "175.64",
      "close": "176.65",
      "volume": "1568194"
    },
    {
      "date": "2024-10-31",
      "open": "178.35",
      "high": "179.125",
      "low": "175.79",
      "close": "176.77",
      "volume": "2028679"
    },
    {
      "date": "2024-11-01",
      "open": "177.40",
      "high": "178.86",
      "low": "175.081",
      "close": "175.81",
      "volume": "1946138"
    },
    {
      "date": "2024-11-04",
      "open": "178.19",
      "high": "181.33",
      "low": "177.50",
      "close": "179.76",
      "volume": "1918583"
    },
    {
      "date": "2024-11-05",
      "open": "174.90",
      "high": "178.89",
      "low": "173.7213",
      "close": "175.63",
      "volume": "3691119"
    },
    {
      "date": "2024-11-06",
      "open": "180.00",
      "high": "185.79",
      "low": "177.00",
      "close": "183.62",
      "volume": "3017307"
    },
    {
      "date": "2024-11-07",
      "open": "182.46",
      "high": "183.21",
      "low": "179.41",
      "close": "181.59",
      "volume": "1727305"
    },
    {
      "date": "2024-11-08",
      "open": "180.60",
      "high": "182.185",
      "low": "179.23",
      "close": "181.88",
      "volume": "2579217"
    },
    {
      "date": "2024-11-11",
      "open": "181.96",
      "high": "182.09",
      "low": "179.00",
      "close": "179.13",
      "volume": "2803622"
    },
    {
      "date": "2024-11-12",
      "open": "180.48",
      "high": "182.4899",
      "low": "179.79",
      "close": "179.91",
      "volume": "1788191"
    },
    {
      "date": "2024-11-13",
      "open": "181.00",
      "high": "183.62",
      "low": "177.50",
      "close": "182.24",
      "volume": "1469323"
    },
    {
      "date": "2024-11-14",
      "open": "182.85",
      "high": "184.085",
      "low": "180.50",
      "close": "182.42",
      "volume": "1366076"
    },
    {
      "date": "2024-11-15",
      "open": "182.42",
      "high": "183.99",
      "low": "176.00",
      "close": "176.60",
      "volume": "2123445"
    },
    {
      "date": "2024-11-18",
      "open": "178.49",
      "high": "183.65",
      "low": "177.60",
      "close": "181.90",
      "volume": "1967827"
    },
    {
      "date": "2024-11-19",
      "open": "180.62",
      "high": "182.7499",
      "low": "179.09",
      "close": "180.12",
      "volume": "1632902"
    },
    {
      "date": "2024-11-20",
      "open": "180.04",
      "high": "182.58",
      "low": "180.00",
      "close": "181.46",
      "volume": "1647790"
    },
    {
      "date": "2024-11-21",
      "open": "183.25",
      "high": "185.68",
      "low": "182.50",
      "close": "182.70",
      "volume": "2140416"
    },
    {
      "date": "2024-11-22",
      "open": "182.00",
      "high": "186.0738",
      "low": "181.50",
      "close": "185.29",
      "volume": "2188946"
    },
    {
      "date": "2024-11-25",
      "open": "184.49",
      "high": "184.59",
      "low": "178.9214",
      "close": "179.55",
      "volume": "2957926"
    },
    {
      "date": "2024-11-26",
      "open": "179.73",
      "high": "180.55",
      "low": "175.13",
      "close": "175.97",
      "volume": "2466844"
    },
    {
      "date": "2024-11-27",
      "open": "176.52",
      "high": "178.80",
      "low": "175.90",
      "close": "176.19",
      "volume": "1490383"
    },
    {
      "date": "2024-11-29",
      "open": "176.20",
      "high": "178.41",
      "low": "176.01",
      "close": "177.59",
      "volume": "820286"
    },
    {
      "date": "2024-12-02",
      "open": "177.77",
      "high": "178.28",
      "low": "173.93",
      "close": "175.83",
      "volume": "1719419"
    },
    {
      "date": "2024-12-03",
      "open": "178.04",
      "high": "178.27",
      "low": "174.33",
      "close": "175.76",
      "volume": "1804440"
    },
    {
      "date": "2024-12-04",
      "open": "176.00",
      "high": "176.32",
      "low": "168.69",
      "close": "170.99",
      "volume": "2437858"
    },
    {
      "date": "2024-12-05",
      "open": "171.45",
      "high": "174.13",
      "low": "171.45",
      "close": "172.68",
      "volume": "2157370"
    },
    {
      "date": "2024-12-06",
      "open": "171.85",
      "high": "171.90",
      "low": "164.81",
      "close": "166.83",
      "volume": "3105123"
    },
    {
      "date": "2024-12-09",
      "open": "169.52",
      "high": "169.98",
      "low": "166.73",
      "close": "167.12",
      "volume": "1775718"
    },
    {
      "date": "2024-12-10",
      "open": "167.72",
      "high": "167.8873",
      "low": "162.58",
      "close": "163.15",
      "volume": "2299320"
    },
    {
      "date": "2024-12-11",
      "open": "164.36",
      "high": "164.80",
      "low": "162.54",
      "close": "163.90",
      "volume": "2662901"
    },
    {
      "date": "2024-12-12",
      "open": "163.71",
      "high": "164.045",
      "low": "161.925",
      "close": "162.23",
      "volume": "1627914"
    },
    {
      "date": "2024-12-13",
      "open": "162.61",
      "high": "164.0413",
      "low": "161.00",
      "close": "163.34",
      "volume": "1718361"
    },
    {
      "date": "2024-12-16",
      "open": "162.66",
      "high": "162.66",
      "low": "158.51",
      "close": "158.93",
      "volume": "2370846"
    },
    {
      "date": "2024-12-17",
      "open": "157.90",
      "high": "160.335",
      "low": "155.80",
      "close": "160.14",
      "volume": "2714376"
    },
    {
      "date": "2024-12-18",
      "open": "161.02",
      "high": "161.74",
      "low": "155.97",
      "close": "156.08",
      "volume": "2547221"
    },
    {
      "date": "2024-12-19",
      "open": "158.60",
      "high": "159.34",
      "low": "152.83",
      "close": "153.06",
      "volume": "2963143"
    },
    {
      "date": "2024-12-20",
      "open": "152.16",
      "high": "156.22",
      "low": "152.00",
      "close": "154.94",
      "volume": "7837444"
    },
    {
      "date": "2024-12-23",
      "open": "154.96",
      "high": "156.58",
      "low": "153.73",
      "close": "156.10",
      "volume": "2107541"
    },
    {
      "date": "2024-12-24",
      "open": "157.43",
      "high": "158.10",
      "low": "155.20",
      "close": "157.77",
      "volume": "823239"
    },
    {
      "date": "2024-12-26",
      "open": "158.28",
      "high": "159.59",
      "low": "156.70",
      "close": "158.03",
      "volume": "1163773"
    },
    {
      "date": "2024-12-27",
      "open": "157.87",
      "high": "159.55",
      "low": "156.77",
      "close": "158.34",
      "volume": "1723550"
    },
    {
      "date": "2024-12-30",
      "open": "158.51",
      "high": "161.9469",
      "low": "157.3601",
      "close": "160.98",
      "volume": "2087054"
    },
    {
      "date": "2024-12-31",
      "open": "160.99",
      "high": "164.26",
      "low": "160.689",
      "close": "163.83",
      "volume": "2491860"
    },
    {
      "date": "2025-01-02",
      "open": "166.15",
      "high": "168.2234",
      "low": "165.20",
      "close": "166.78",
      "volume": "1788920"
    },
    {
      "date": "2025-01-03",
      "open": "168.35",
      "high": "171.93",
      "low": "167.6801",
      "close": "170.96",
      "volume": "2016764"
    },
    {
      "date": "2025-01-06",
      "open": "171.775",
      "high": "175.08",
      "low": "168.82",
      "close": "169.64",
      "volume": "2121355"
    },
    {
      "date": "2025-01-07",
      "open": "170.24",
      "high": "173.28",
      "low": "169.25",
      "close": "172.42",
      "volume": "2127628"
    },
    {
      "date": "2025-01-08",
      "open": "171.55",
      "high": "173.00",
      "low": "169.47",
      "close": "170.99",
      "volume": "1665969"
    },
    {
      "date": "2025-01-10",
      "open": "174.89",
      "high": "177.26",
      "low": "171.70",
      "close": "174.77",
      "volume": "2725496"
    },
    {
      "date": "2025-01-13",
      "open": "176.07",
      "high": "180.09",
      "low": "175.71",
      "close": "177.61",
      "volume": "3038513"
    },
    {
      "date": "2025-01-14",
      "open": "177.00",
      "high": "178.8734",
      "low": "175.685",
      "close": "177.68",
      "volume": "1734373"
    },
    {
      "date": "2025-01-15",
      "open": "178.49",
      "high": "180.25",
      "low": "177.68",
      "close": "179.56",
      "volume": "1669856"
    },
    {
      "date": "2025-01-16",
      "open": "178.62",
      "high": "180.17",
      "low": "177.65",
      "close": "179.12",
      "volume": "1377846"
    },
    {
      "date": "2025-01-17",
      "open": "180.36",
      "high": "180.9084",
      "low": "178.53",
      "close": "180.18",
      "volume": "1812047"
    },
    {
      "date": "2025-01-21",
      "open": "178.44",
      "high": "178.73",
      "low": "175.77",
      "close": "176.95",
      "volume": "2151539"
    },
    {
      "date": "2025-01-22",
      "open": "176.23",
      "high": "179.6484",
      "low": "174.97",
      "close": "177.59",
      "volume": "1608631"
    },
    {
      "date": "2025-01-23",
      "open": "179.08",
      "high": "180.29",
      "low": "175.832",
      "close": "176.63",
      "volume": "1888683"
    },
    {
      "date": "2025-01-24",
      "open": "177.16",
      "high": "177.694",
      "low": "172.51",
      "close": "173.26",
      "volume": "1940401"
    },
    {
      "date": "2025-01-27",
      "open": "173.66",
      "high": "175.6899",
      "low": "170.21",
      "close": "171.60",
      "volume": "1773148"
    },
    {
      "date": "2025-01-28",
      "open": "171.45",
      "high": "173.46",
      "low": "167.16",
      "close": "169.25",
      "volume": "1731472"
    },
    {
      "date": "2025-01-29",
      "open": "168.99",
      "high": "171.58",
      "low": "167.72",
      "close": "170.86",
      "volume": "1316335"
    },
    {
      "date": "2025-01-30",
      "open": "172.32",
      "high": "173.015",
      "low": "169.44",
      "close": "170.41",
      "volume": "1284486"
    },
    {
      "date": "2025-01-31",
      "open": "169.53",
      "high": "169.87",
      "low": "163.94",
      "close": "164.36",
      "volume": "2917910"
    },
    {
      "date": "2025-02-03",
      "open": "165.18",
      "high": "165.9815",
      "low": "161.59",
      "close": "164.48",
      "volume": "2217691"
    },
    {
      "date": "2025-02-04",
      "open": "163.84",
      "high": "167.59",
      "low": "160.57",
      "close": "166.30",
      "volume": "1991656"
    },
    {
      "date": "2025-02-05",
      "open": "165.90",
      "high": "165.90",
      "low": "161.515",
      "close": "164.76",
      "volume": "1985523"
    },
    {
      "date": "2025-02-06",
      "open": "166.24",
      "high": "166.405",
      "low": "158.99",
      "close": "160.03",
      "volume": "2122271"
    },
    {
      "date": "2025-02-07",
      "open": "160.66",
      "high": "161.00",
      "low": "157.90",
      "close": "158.13",
      "volume": "1974276"
    },
    {
      "date": "2025-02-10",
      "open": "159.69",
      "high": "161.75",
      "low": "159.325",
      "close": "161.66",
      "volume": "1697545"
    },
    {
      "date": "2025-02-11",
      "open": "162.90",
      "high": "164.64",
      "low": "161.70",
      "close": "162.01",
      "volume": "1722415"
    },
    {
      "date": "2025-02-12",
      "open": "161.19",
      "high": "161.31",
      "low": "155.14",
      "close": "155.46",
      "volume": "2391444"
    },
    {
      "date": "2025-02-13",
      "open": "155.46",
      "high": "157.15",
      "low": "154.29",
      "close": "156.17",
      "volume": "2256918"
    },
    {
      "date": "2025-02-14",
      "open": "156.88",
      "high": "160.58",
      "low": "153.26",
      "close": "156.99",
      "volume": "3074005"
    },
    {
      "date": "2025-02-18",
      "open": "161.19",
      "high": "161.59",
      "low": "154.38",
      "close": "156.76",
      "volume": "2500232"
    },
    {
      "date": "2025-02-19",
      "open": "158.83",
      "high": "162.39",
      "low": "158.52",
      "close": "160.26",
      "volume": "2086288"
    },
    {
      "date": "2025-02-20",
      "open": "160.30",
      "high": "162.84",
      "low": "159.46",
      "close": "162.09",
      "volume": "2352500"
    },
    {
      "date": "2025-02-21",
      "open": "160.89",
      "high": "161.48",
      "low": "155.59",
      "close": "156.12",
      "volume": "3936423"
    },
    {
      "date": "2025-02-24",
      "open": "156.12",
      "high": "156.80",
      "low": "155.03",
      "close": "155.23",
      "volume": "3883428"
    },
    {
      "date": "2025-02-25",
      "open": "157.21",
      "high": "161.47",
      "low": "151.69",
      "close": "151.92",
      "volume": "4696081"
    },
    {
      "date": "2025-02-26",
      "open": "151.83",
      "high": "154.00",
      "low": "151.00",
      "close": "152.43",
      "volume": "3302171"
    },
    {
      "date": "2025-02-27",
      "open": "155.62",
      "high": "156.98",
      "low": "151.74",
      "close": "155.59",
      "volume": "3137217"
    },
    {
      "date": "2025-02-28",
      "open": "155.01",
      "high": "159.41",
      "low": "152.61",
      "close": "158.96",
      "volume": "3361366"
    },
    {
      "date": "2025-03-03",
      "open": "159.96",
      "high": "160.44",
      "low": "147.70",
      "close": "148.00",
      "volume": "3495001"
    },
    {
      "date": "2025-03-04",
      "open": "145.99",
      "high": "147.53",
      "low": "140.81",
      "close": "145.04",
      "volume": "5029933"
    },
    {
      "date": "2025-03-05",
      "open": "143.42",
      "high": "143.76",
      "low": "139.57",
      "close": "142.70",
      "volume": "3759226"
    },
    {
      "date": "2025-03-06",
      "open": "141.13",
      "high": "142.44",
      "low": "138.9396",
      "close": "139.90",
      "volume": "3351736"
    },
    {
      "date": "2025-03-07",
      "open": "140.80",
      "high": "144.15",
      "low": "139.51",
      "close": "140.11",
      "volume": "2814035"
    },
    {
      "date": "2025-03-10",
      "open": "139.75",
      "high": "141.94",
      "low": "137.09",
      "close": "140.58",
      "volume": "3438433"
    },
    {
      "date": "2025-03-11",
      "open": "141.87",
      "high": "146.00",
      "low": "141.25",
      "close": "144.65",
      "volume": "2319291"
    },
    {
      "date": "2025-03-12",
      "open": "144.47",
      "high": "148.36",
      "low": "143.25",
      "close": "146.55",
      "volume": "2410995"
    },
    {
      "date": "2025-03-13",
      "open": "145.31",
      "high": "146.91",
      "low": "142.60",
      "close": "145.80",
      "volume": "2641928"
    },
    {
      "date": "2025-03-14",
      "open": "146.52",
      "high": "151.02",
      "low": "145.22",
      "close": "150.20",
      "volume": "2738976"
    },
    {
      "date": "2025-03-17",
      "open": "150.80",
      "high": "153.98",
      "low": "150.25",
      "close": "153.03",
      "volume": "1979878"
    },
    {
      "date": "2025-03-18",
      "open": "153.99",
      "high": "155.02",
      "low": "152.1179",
      "close": "155.00",
      "volume": "2352915"
    },
    {
      "date": "2025-03-19",
      "open": "155.33",
      "high": "158.57",
      "low": "155.20",
      "close": "157.60",
      "volume": "2974529"
    },
    {
      "date": "2025-03-20",
      "open": "156.83",
      "high": "159.25",
      "low": "155.955",
      "close": "158.48",
      "volume": "2048859"
    },
    {
      "date": "2025-03-21",
      "open": "156.80",
      "high": "158.73",
      "low": "156.16",
      "close": "158.50",
      "volume": "7798483"
    },
    {
      "date": "2025-03-24",
      "open": "158.85",
      "high": "161.44",
      "low": "158.55",
      "close": "161.01",
      "volume": "2042539"
    },
    {
      "date": "2025-03-25",
      "open": "162.00",
      "high": "163.26",
      "low": "160.57",
      "close": "161.60",
      "volume": "2324125"
    },
    {
      "date": "2025-03-26",
      "open": "162.835",
      "high": "165.13",
      "low": "162.34",
      "close": "163.09",
      "volume": "2373987"
    },
    {
      "date": "2025-03-27",
      "open": "162.64",
      "high": "163.21",
      "low": "159.64",
      "close": "160.23",
      "volume": "1468078"
    },
    {
      "date": "2025-03-28",
      "open": "159.93",
      "high": "160.96",
      "low": "155.85",
      "close": "157.54",
      "volume": "1635775"
    },
    {
      "date": "2025-03-31",
      "open": "157.63",
      "high": "161.60",
      "low": "156.80",
      "close": "159.88",
      "volume": "2068991"
    },
    {
      "date": "2025-04-01",
      "open": "160.24",
      "high": "161.14",
      "low": "157.85",
      "close": "160.87",
      "volume": "1456131"
    },
    {
      "date": "2025-04-02",
      "open": "159.04",
      "high": "161.775",
      "low": "158.26",
      "close": "161.49",
      "volume": "1394949"
    },
    {
      "date": "2025-04-03",
      "open": "151.055",
      "high": "153.02",
      "low": "141.105",
      "close": "141.28",
      "volume": "5414228"
    },
    {
      "date": "2025-04-04",
      "open": "134.05",
      "high": "135.821",
      "low": "123.15",
      "close": "123.37",
      "volume": "5425104"
    },
    {
      "date": "2025-04-07",
      "open": "120.855",
      "high": "129.25",
      "low": "117.03",
      "close": "124.53",
      "volume": "5480192"
    },
    {
      "date": "2025-04-08",
      "open": "129.25",
      "high": "129.65",
      "low": "117.41",
      "close": "119.25",
      "volume": "3368679"
    },
    {
      "date": "2025-04-09",
      "open": "115.825",
      "high": "137.35",
      "low": "114.00",
      "close": "134.93",
      "volume": "5370818"
    },
    {
      "date": "2025-04-10",
      "open": "129.25",
      "high": "130.025",
      "low": "119.65",
      "close": "123.16",
      "volume": "4367649"
    },
    {
      "date": "2025-04-11",
      "open": "123.09",
      "high": "129.03",
      "low": "121.03",
      "close": "129.01",
      "volume": "3928692"
    },
    {
      "date": "2025-04-14",
      "open": "131.805",
      "high": "132.96",
      "low": "125.87",
      "close": "127.64",
      "volume": "2523736"
    },
    {
      "date": "2025-04-15",
      "open": "126.69",
      "high": "130.0191",
      "low": "126.69",
      "close": "127.14",
      "volume": "1690735"
    },
    {
      "date": "2025-04-16",
      "open": "127.73",
      "high": "132.58",
      "low": "127.71",
      "close": "130.22",
      "volume": "2047402"
    },
    {
      "date": "2025-04-17",
      "open": "132.58",
      "high": "139.2247",
      "low": "132.58",
      "close": "137.64",
      "volume": "3667402"
    },
    {
      "date": "2025-04-21",
      "open": "134.18",
      "high": "134.35",
      "low": "130.325",
      "close": "132.35",
      "volume": "2180288"
    },
    {
      "date": "2025-04-22",
      "open": "135.115",
      "high": "137.9699",
      "low": "134.38",
      "close": "136.54",
      "volume": "1731904"
    },
    {
      "date": "2025-04-23",
      "open": "137.79",
      "high": "140.00",
      "low": "134.3901",
      "close": "135.54",
      "volume": "2130424"
    },
    {
      "date": "2025-04-24",
      "open": "136.94",
      "high": "137.81",
      "low": "135.11",
      "close": "136.16",
      "volume": "2054466"
    },
    {
      "date": "2025-04-25",
      "open": "135.11",
      "high": "137.25",
      "low": "134.85",
      "close": "136.76",
      "volume": "1608658"
    },
    {
      "date": "2025-04-28",
      "open": "136.41",
      "high": "138.60",
      "low": "136.24",
      "close": "137.82",
      "volume": "1664772"
    },
    {
      "date": "2025-04-29",
      "open": "137.81",
      "high": "138.005",
      "low": "135.3443",
      "close": "136.65",
      "volume": "1665530"
    },
    {
      "date": "2025-04-30",
      "open": "134.44",
      "high": "134.60",
      "low": "130.51",
      "close": "132.01",
      "volume": "1980001"
    },
    {
      "date": "2025-05-01",
      "open": "131.31",
      "high": "136.40",
      "low": "130.90",
      "close": "134.83",
      "volume": "2158108"
    },
    {
      "date": "2025-05-02",
      "open": "136.56",
      "high": "137.85",
      "low": "133.825",
      "close": "136.81",
      "volume": "2367967"
    },
    {
      "date": "2025-05-05",
      "open": "134.00",
      "high": "135.06",
      "low": "132.05",
      "close": "133.08",
      "volume": "2865786"
    },
    {
      "date": "2025-05-06",
      "open": "133.90",
      "high": "137.00",
      "low": "131.32",
      "close": "131.98",
      "volume": "3776111"
    },
    {
      "date": "2025-05-07",
      "open": "132.7699",
      "high": "132.8899",
      "low": "127.75",
      "close": "129.57",
      "volume": "2549974"
    },
    {
      "date": "2025-05-08",
      "open": "130.48",
      "high": "137.33",
      "low": "130.48",
      "close": "136.18",
      "volume": "2554974"
    },
    {
      "date": "2025-05-09",
      "open": "138.00",
      "high": "139.35",
      "low": "136.65",
      "close": "137.89",
      "volume": "1944506"
    },
    {
      "date": "2025-05-12",
      "open": "144.84",
      "high": "147.75",
      "low": "142.07",
      "close": "142.92",
      "volume": "2264663"
    },
    {
      "date": "2025-05-13",
      "open": "143.61",
      "high": "147.69",
      "low": "142.90",
      "close": "146.17",
      "volume": "2010165"
    },
    {
      "date": "2025-05-14",
      "open": "144.53",
      "high": "145.95",
      "low": "143.98",
      "close": "144.82",
      "volume": "1621508"
    },
    {
      "date": "2025-05-15",
      "open": "140.19",
      "high": "142.02",
      "low": "138.52",
      "close": "141.95",
      "volume": "2596057"
    },
    {
      "date": "2025-05-16",
      "open": "142.77",
      "high": "142.77",
      "low": "139.22",
      "close": "141.13",
      "volume": "2291949"
    },
    {
      "date": "2025-05-19",
      "open": "139.93",
      "high": "140.24",
      "low": "137.6201",
      "close": "139.35",
      "volume": "1476615"
    },
    {
      "date": "2025-05-20",
      "open": "139.18",
      "high": "139.8183",
      "low": "137.44",
      "close": "138.35",
      "volume": "1104870"
    },
    {
      "date": "2025-05-21",
      "open": "138.35",
      "high": "138.67",
      "low": "136.12",
      "close": "136.31",
      "volume": "1650204"
    },
    {
      "date": "2025-05-22",
      "open": "134.76",
      "high": "136.86",
      "low": "132.20",
      "close": "136.29",
      "volume": "1929303"
    },
    {
      "date": "2025-05-23",
      "open": "134.31",
      "high": "136.62",
      "low": "133.75",
      "close": "135.86",
      "volume": "1766269"
    },
    {
      "date": "2025-05-27",
      "open": "137.79",
      "high": "138.1124",
      "low": "135.54",
      "close": "137.49",
      "volume": "1787327"
    },
    {
      "date": "2025-05-28",
      "open": "139.22",
      "high": "139.22",
      "low": "135.94",
      "close": "136.28",
      "volume": "1904852"
    },
    {
      "date": "2025-05-29",
      "open": "137.47",
      "high": "138.19",
      "low": "136.13",
      "close": "137.81",
      "volume": "2103329"
    },
    {
      "date": "2025-05-30",
      "open": "136.64",
      "high": "136.705",
      "low": "133.75",
      "close": "134.55",
      "volume": "4362973"
    },
    {
      "date": "2025-06-02",
      "open": "138.45",
      "high": "139.03",
      "low": "135.86",
      "close": "137.59",
      "volume": "2118545"
    },
    {
      "date": "2025-06-03",
      "open": "138.00",
      "high": "143.30",
      "low": "135.875",
      "close": "142.28",
      "volume": "2770727"
    },
    {
      "date": "2025-06-04",
      "open": "142.14",
      "high": "144.00",
      "low": "138.38",
      "close": "139.35",
      "volume": "2443969"
    },
    {
      "date": "2025-06-05",
      "open": "140.26",
      "high": "140.40",
      "low": "136.83",
      "close": "137.45",
      "volume": "2064417"
    },
    {
      "date": "2025-06-06",
      "open": "139.27",
      "high": "141.2075",
      "low": "139.00",
      "close": "140.56",
      "volume": "1776691"
    },
    {
      "date": "2025-06-09",
      "open": "141.42",
      "high": "143.32",
      "low": "140.35",
      "close": "142.13",
      "volume": "1735560"
    },
    {
      "date": "2025-06-10",
      "open": "143.00",
      "high": "147.56",
      "low": "142.75",
      "close": "145.57",
      "volume": "2282275"
    },
    {
      "date": "2025-06-11",
      "open": "145.80",
      "high": "149.36",
      "low": "144.30",
      "close": "148.92",
      "volume": "3217732"
    },
    {
      "date": "2025-06-12",
      "open": "147.15",
      "high": "149.39",
      "low": "145.89",
      "close": "149.33",
      "volume": "1758740"
    },
    {
      "date": "2025-06-13",
      "open": "157.34",
      "high": "158.00",
      "low": "152.5221",
      "close": "154.91",
      "volume": "5208059"
    },
    {
      "date": "2025-06-16",
      "open": "154.14",
      "high": "155.2168",
      "low": "148.83",
      "close": "151.03",
      "volume": "3828747"
    },
    {
      "date": "2025-06-17",
      "open": "153.07",
      "high": "156.03",
      "low": "151.11",
      "close": "152.93",
      "volume": "3360019"
    },
    {
      "date": "2025-06-18",
      "open": "153.43",
      "high": "155.11",
      "low": "148.44",
      "close": "148.78",
      "volume": "2978502"
    },
    {
      "date": "2025-06-20",
      "open": "150.33",
      "high": "150.70",
      "low": "148.11",
      "close": "148.85",
      "volume": "4309676"
    },
    {
      "date": "2025-06-23",
      "open": "151.00",
      "high": "151.00",
      "low": "140.78",
      "close": "141.15",
      "volume": "4574211"
    },
    {
      "date": "2025-06-24",
      "open": "138.28",
      "high": "141.23",
      "low": "137.10",
      "close": "139.35",
      "volume": "3222743"
    },
    {
      "date": "2025-06-25",
      "open": "139.02",
      "high": "140.64",
      "low": "137.74",
      "close": "138.04",
      "volume": "2068612"
    },
    {
      "date": "2025-06-26",
      "open": "138.715",
      "high": "141.60",
      "low": "137.77",
      "close": "140.87",
      "volume": "1582120"
    },
    {
      "date": "2025-06-27",
      "open": "140.59",
      "high": "141.32",
      "low": "138.986",
      "close": "139.77",
      "volume": "2781654"
    },
    {
      "date": "2025-06-30",
      "open": "139.16",
      "high": "139.16",
      "low": "136.95",
      "close": "137.40",
      "volume": "2386187"
    },
    {
      "date": "2025-07-01",
      "open": "137.80",
      "high": "141.90",
      "low": "136.40",
      "close": "140.20",
      "volume": "2014180"
    },
    {
      "date": "2025-07-02",
      "open": "141.97",
      "high": "142.87",
      "low": "138.95",
      "close": "141.97",
      "volume": "1852564"
    },
    {
      "date": "2025-07-03",
      "open": "141.70",
      "high": "142.21",
      "low": "140.25",
      "close": "140.90",
      "volume": "1199623"
    },
    {
      "date": "2025-07-07",
      "open": "140.29",
      "high": "141.205",
      "low": "135.99",
      "close": "137.92",
      "volume": "1717625"
    },
    {
      "date": "2025-07-08",
      "open": "137.64",
      "high": "145.24",
      "low": "137.345",
      "close": "143.76",
      "volume": "2482274"
    },
    {
      "date": "2025-07-09",
      "open": "143.54",
      "high": "144.00",
      "low": "141.51",
      "close": "142.12",
      "volume": "1237388"
    },
    {
      "date": "2025-07-10",
      "open": "141.09",
      "high": "143.20",
      "low": "139.36",
      "close": "143.03",
      "volume": "1798707"
    },
    {
      "date": "2025-07-11",
      "open": "142.69",
      "high": "145.46",
      "low": "141.94",
      "close": "144.33",
      "volume": "1333621"
    },
    {
      "date": "2025-07-14",
      "open": "143.77",
      "high": "143.77",
      "low": "140.30",
      "close": "141.96",
      "volume": "1549993"
    },
    {
      "date": "2025-07-15",
      "open": "142.29",
      "high": "142.66",
      "low": "137.84",
      "close": "137.88",
      "volume": "2913459"
    },
    {
      "date": "2025-07-16",
      "open": "137.78",
      "high": "138.66",
      "low": "134.66",
      "close": "136.47",
      "volume": "2179932"
    },
    {
      "date": "2025-07-17",
      "open": "136.49",
      "high": "141.2583",
      "low": "136.31",
      "close": "140.93",
      "volume": "1727925"
    },
    {
      "date": "2025-07-18",
      "open": "143.00",
      "high": "145.09",
      "low": "141.32",
      "close": "141.37",
      "volume": "2388591"
    },
    {
      "date": "2025-07-21",
      "open": "141.28",
      "high": "141.67",
      "low": "139.75",
      "close": "139.84",
      "volume": "1296646"
    },
    {
      "date": "2025-07-22",
      "open": "140.17",
      "high": "143.45",
      "low": "140.011",
      "close": "141.82",
      "volume": "1540618"
    },
    {
      "date": "2025-07-23",
      "open": "142.60",
      "high": "144.08",
      "low": "141.60",
      "close": "143.69",
      "volume": "1249124"
    },
    {
      "date": "2025-07-24",
      "open": "143.20",
      "high": "146.17",
      "low": "142.4353",
      "close": "145.30",
      "volume": "1851451"
    },
    {
      "date": "2025-07-25",
      "open": "145.60",
      "high": "146.17",
      "low": "143.26",
      "close": "144.61",
      "volume": "1035678"
    },
    {
      "date": "2025-07-28",
      "open": "145.99",
      "high": "150.99",
      "low": "145.99",
      "close": "150.52",
      "volume": "1686754"
    },
    {
      "date": "2025-07-29",
      "open": "150.52",
      "high": "153.05",
      "low": "149.22",
      "close": "152.50",
      "volume": "2587222"
    },
    {
      "date": "2025-07-30",
      "open": "151.61",
      "high": "151.9324",
      "low": "149.49",
      "close": "151.00",
      "volume": "2019317"
    },
    {
      "date": "2025-07-31",
      "open": "149.00",
      "high": "152.1999",
      "low": "147.76",
      "close": "148.66",
      "volume": "1866087"
    },
    {
      "date": "2025-08-01",
      "open": "148.44",
      "high": "148.9899",
      "low": "144.82",
      "close": "146.14",
      "volume": "2830958"
    },
    {
      "date": "2025-08-04",
      "open": "145.00",
      "high": "148.19",
      "low": "144.70",
      "close": "147.78",
      "volume": "2536094"
    },
    {
      "date": "2025-08-05",
      "open": "147.78",
      "high": "147.78",
      "low": "140.69",
      "close": "145.68",
      "volume": "3845223"
    },
    {
      "date": "2025-08-06",
      "open": "147.00",
      "high": "149.015",
      "low": "142.835",
      "close": "144.36",
      "volume": "2171860"
    },
    {
      "date": "2025-08-07",
      "open": "145.63",
      "high": "147.70",
      "low": "140.85",
      "close": "141.12",
      "volume": "2202934"
    },
    {
      "date": "2025-08-08",
      "open": "142.00",
      "high": "144.68",
      "low": "140.30",
      "close": "142.03",
      "volume": "1684598"
    },
    {
      "date": "2025-08-11",
      "open": "141.00",
      "high": "141.4775",
      "low": "136.20",
      "close": "136.84",
      "volume": "3044652"
    },
    {
      "date": "2025-08-12",
      "open": "137.70",
      "high": "140.82",
      "low": "137.1227",
      "close": "138.49",
      "volume": "2581321"
    },
    {
      "date": "2025-08-13",
      "open": "138.00",
      "high": "140.18",
      "low": "137.70",
      "close": "139.98",
      "volume": "1945530"
    },
    {
      "date": "2025-08-14",
      "open": "139.02",
      "high": "141.08",
      "low": "136.89",
      "close": "140.77",
      "volume": "1483461"
    },
    {
      "date": "2025-08-15",
      "open": "140.77",
      "high": "142.66",
      "low": "139.58",
      "close": "140.22",
      "volume": "1889863"
    },
    {
      "date": "2025-08-18",
      "open": "139.33",
      "high": "140.17",
      "low": "137.20",
      "close": "139.52",
      "volume": "1408173"
    },
    {
      "date": "2025-08-19",
      "open": "138.46",
      "high": "140.64",
      "low": "137.81",
      "close": "138.96",
      "volume": "1324184"
    },
    {
      "date": "2025-08-20",
      "open": "139.41",
      "high": "140.45",
      "low": "137.65",
      "close": "137.87",
      "volume": "1582167"
    },
    {
      "date": "2025-08-21",
      "open": "137.66",
      "high": "138.98",
      "low": "136.411",
      "close": "138.00",
      "volume": "1734838"
    },
    {
      "date": "2025-08-22",
      "open": "138.90",
      "high": "143.79",
      "low": "138.505",
      "close": "143.28",
      "volume": "2029218"
    },
    {
      "date": "2025-08-25",
      "open": "143.40",
      "high": "145.56",
      "low": "142.15",
      "close": "145.27",
      "volume": "1623166"
    },
    {
      "date": "2025-08-26",
      "open": "144.28",
      "high": "144.5516",
      "low": "142.26",
      "close": "143.96",
      "volume": "2046400"
    },
    {
      "date": "2025-08-27",
      "open": "144.16",
      "high": "147.66",
      "low": "143.96",
      "close": "147.06",
      "volume": "1987791"
    },
    {
      "date": "2025-08-28",
      "open": "147.61",
      "high": "149.365",
      "low": "145.906",
      "close": "149.17",
      "volume": "1061446"
    },
    {
      "date": "2025-08-29",
      "open": "148.51",
      "high": "150.115",
      "low": "148.30",
      "close": "148.76",
      "volume": "1214086"
    },
    {
      "date": "2025-09-02",
      "open": "148.46",
      "high": "150.11",
      "low": "146.95",
      "close": "149.86",
      "volume": "1558861"
    },
    {
      "date": "2025-09-03",
      "open": "148.015",
      "high": "148.69",
      "low": "141.5202",
      "close": "142.29",
      "volume": "1953242"
    },
    {
      "date": "2025-09-04",
      "open": "141.94",
      "high": "143.80",
      "low": "140.54",
      "close": "142.74",
      "volume": "1573007"
    },
    {
      "date": "2025-09-05",
      "open": "140.78",
      "high": "142.05",
      "low": "137.07",
      "close": "138.71",
      "volume": "1995093"
    },
    {
      "date": "2025-09-08",
      "open": "139.62",
      "high": "139.90",
      "low": "135.65",
      "close": "137.28",
      "volume": "2052200"
    },
    {
      "date": "2025-09-09",
      "open": "138.03",
      "high": "139.90",
      "low": "136.23",
      "close": "136.29",
      "volume": "2149809"
    },
    {
      "date": "2025-09-10",
      "open": "136.99",
      "high": "140.11",
      "low": "136.12",
      "close": "139.64",
      "volume": "2005851"
    },
    {
      "date": "2025-09-11",
      "open": "137.50",
      "high": "139.37",
      "low": "137.00",
      "close": "138.42",
      "volume": "1573185"
    },
    {
      "date": "2025-09-12",
      "open": "138.82",
      "high": "140.20",
      "low": "136.84",
      "close": "136.88",
      "volume": "1752145"
    },
    {
      "date": "2025-09-15",
      "open": "137.46",
      "high": "137.51",
      "low": "134.30",
      "close": "134.53",
      "volume": "3109121"
    },
    {
      "date": "2025-09-16",
      "open": "135.64",
      "high": "140.07",
      "low": "135.59",
      "close": "138.42",
      "volume": "2752337"
    },
    {
      "date": "2025-09-17",
      "open": "137.73",
      "high": "142.33",
      "low": "136.50",
      "close": "140.47",
      "volume": "2225273"
    },
    {
      "date": "2025-09-18",
      "open": "140.81",
      "high": "141.175",
      "low": "138.705",
      "close": "140.64",
      "volume": "1954636"
    },
    {
      "date": "2025-09-19",
      "open": "140.70",
      "high": "140.70",
      "low": "137.70",
      "close": "139.67",
      "volume": "4089456"
    },
    {
      "date": "2025-09-22",
      "open": "138.22",
      "high": "139.31",
      "low": "136.13",
      "close": "138.83",
      "volume": "2136932"
    },
    {
      "date": "2025-09-23",
      "open": "139.70",
      "high": "146.52",
      "low": "139.70",
      "close": "142.18",
      "volume": "2423817"
    },
    {
      "date": "2025-09-24",
      "open": "144.30",
      "high": "148.14",
      "low": "144.205",
      "close": "144.61",
      "volume": "1999287"
    },
    {
      "date": "2025-09-25",
      "open": "144.61",
      "high": "147.20",
      "low": "143.9068",
      "close": "145.79",
      "volume": "1306450"
    },
    {
      "date": "2025-09-26",
      "open": "146.23",
      "high": "151.00",
      "low": "145.306",
      "close": "148.25",
      "volume": "1646335"
    },
    {
      "date": "2025-09-29",
      "open": "146.73",
      "high": "147.15",
      "low": "142.90",
      "close": "143.58",
      "volume": "1808446"
    },
    {
      "date": "2025-09-30",
      "open": "141.74",
      "high": "144.13",
      "low": "140.75",
      "close": "143.10",
      "volume": "2488447"
    },
    {
      "date": "2025-10-01",
      "open": "141.61",
      "high": "144.44",
      "low": "141.40",
      "close": "143.54",
      "volume": "1497543"
    },
    {
      "date": "2025-10-02",
      "open": "142.21",
      "high": "147.695",
      "low": "142.07",
      "close": "143.19",
      "volume": "2615026"
    },
    {
      "date": "2025-10-03",
      "open": "143.58",
      "high": "147.91",
      "low": "143.58",
      "close": "147.47",
      "volume": "2012327"
    },
    {
      "date": "2025-10-06",
      "open": "149.01",
      "high": "152.49",
      "low": "148.5501",
      "close": "149.10",
      "volume": "2499642"
    },
    {
      "date": "2025-10-07",
      "open": "147.70",
      "high": "149.07",
      "low": "145.66",
      "close": "148.91",
      "volume": "1358178"
    },
    {
      "date": "2025-10-08",
      "open": "149.15",
      "high": "149.8697",
      "low": "146.49",
      "close": "149.07",
      "volume": "1399947"
    },
    {
      "date": "2025-10-09",
      "open": "149.81",
      "high": "151.50",
      "low": "144.02",
      "close": "144.21",
      "volume": "1480954"
    },
    {
      "date": "2025-10-10",
      "open": "141.67",
      "high": "143.14",
      "low": "139.69",
      "close": "139.82",
      "volume": "2134481"
    },
    {
      "date": "2025-10-13",
      "open": "142.23",
      "high": "143.09",
      "low": "140.75",
      "close": "142.11",
      "volume": "1527368"
    },
    {
      "date": "2025-10-14",
      "open": "139.39",
      "high": "143.10",
      "low": "139.00",
      "close": "141.83",
      "volume": "1751736"
    },
    {
      "date": "2025-10-15",
      "open": "143.19",
      "high": "144.20",
      "low": "140.80",
      "close": "141.94",
      "volume": "1105747"
    },
    {
      "date": "2025-10-16",
      "open": "142.61",
      "high": "143.355",
      "low": "137.25",
      "close": "139.44",
      "volume": "1915167"
    },
    {
      "date": "2025-10-17",
      "open": "139.65",
      "high": "140.04",
      "low": "137.58",
      "close": "139.09",
      "volume": "1541224"
    },
    {
      "date": "2025-10-20",
      "open": "139.90",
      "high": "141.97",
      "low": "139.40",
      "close": "141.19",
      "volume": "2216565"
    },
    {
      "date": "2025-10-21",
      "open": "141.38",
      "high": "142.135",
      "low": "139.50",
      "close": "141.53",
      "volume": "1410182"
    },
    {
      "date": "2025-10-22",
      "open": "143.10",
      "high": "144.90",
      "low": "140.83",
      "close": "142.28",
      "volume": "2404198"
    },
    {
      "date": "2025-10-23",
      "open": "147.62",
      "high": "149.38",
      "low": "146.50",
      "close": "147.17",
      "volume": "2477868"
    },
    {
      "date": "2025-10-24",
      "open": "147.76",
      "high": "148.37",
      "low": "145.20",
      "close": "145.86",
      "volume": "1434440"
    },
    {
      "date": "2025-10-27",
      "open": "146.50",
      "high": "147.66",
      "low": "143.90",
      "close": "144.40",
      "volume": "1389658"
    },
    {
      "date": "2025-10-28",
      "open": "143.64",
      "high": "143.95",
      "low": "140.41",
      "close": "141.14",
      "volume": "1140655"
    },
    {
      "date": "2025-10-29",
      "open": "140.69",
      "high": "145.36",
      "low": "140.69",
      "close": "143.63",
      "volume": "1473434"
    },
    {
      "date": "2025-10-30",
      "open": "143.63",
      "high": "144.6108",
      "low": "141.91",
      "close": "142.15",
      "volume": "1392066"
    },
    {
      "date": "2025-10-31",
      "open": "142.10",
      "high": "144.503",
      "low": "141.91",
      "close": "143.19",
      "volume": "1653802"
    },
    {
      "date": "2025-11-03",
      "open": "143.25",
      "high": "143.6699",
      "low": "139.84",
      "close": "141.27",
      "volume": "1964266"
    },
    {
      "date": "2025-11-04",
      "open": "141.59",
      "high": "141.59",
      "low": "137.50",
      "close": "139.42",
      "volume": "2390402"
    },
    {
      "date": "2025-11-05",
      "open": "139.20",
      "high": "140.8203",
      "low": "137.03",
      "close": "137.29",
      "volume": "1830671"
    },
    {
      "date": "2025-11-06",
      "open": "138.49",
      "high": "143.085",
      "low": "138.335",
      "close": "140.77",
      "volume": "2062922"
    },
    {
      "date": "2025-11-07",
      "open": "141.94",
      "high": "144.63",
      "low": "139.65",
      "close": "143.65",
      "volume": "1564849"
    },
    {
      "date": "2025-11-10",
      "open": "144.47",
      "high": "145.7599",
      "low": "142.27",
      "close": "144.73",
      "volume": "1332794"
    },
    {
      "date": "2025-11-11",
      "open": "146.22",
      "high": "149.97",
      "low": "144.82",
      "close": "148.15",
      "volume": "1432672"
    },
    {
      "date": "2025-11-12",
      "open": "148.00",
      "high": "148.6327",
      "low": "145.68",
      "close": "146.17",
      "volume": "1295040"
    },
    {
      "date": "2025-11-13",
      "open": "145.10",
      "high": "147.1788",
      "low": "143.43",
      "close": "144.38",
      "volume": "1602092"
    },
    {
      "date": "2025-11-14",
      "open": "144.82",
      "high": "149.82",
      "low": "143.14",
      "close": "149.20",
      "volume": "2002195"
    },
    {
      "date": "2025-11-17",
      "open": "148.68",
      "high": "149.00",
      "low": "145.831",
      "close": "146.37",
      "volume": "1272003"
    },
    {
      "date": "2025-11-18",
      "open": "145.56",
      "high": "151.35",
      "low": "144.44",
      "close": "149.58",
      "volume": "1853536"
    },
    {
      "date": "2025-11-19",
      "open": "145.70",
      "high": "149.105",
      "low": "144.52",
      "close": "148.69",
      "volume": "1365550"
    },
    {
      "date": "2025-11-20",
      "open": "149.41",
      "high": "154.4899",
      "low": "146.11",
      "close": "146.25",
      "volume": "1963084"
    },
    {
      "date": "2025-11-21",
      "open": "145.91",
      "high": "148.07",
      "low": "143.89",
      "close": "146.44",
      "volume": "1873683"
    },
    {
      "date": "2025-11-24",
      "open": "145.85",
      "high": "148.46",
      "low": "143.5701",
      "close": "147.64",
      "volume": "1776553"
    },
    {
      "date": "2025-11-25",
      "open": "146.08",
      "high": "147.63",
      "low": "144.79",
      "close": "147.02",
      "volume": "1341771"
    },
    {
      "date": "2025-11-26",
      "open": "147.30",
      "high": "150.68",
      "low": "146.58",
      "close": "149.31",
      "volume": "1379616"
    },
    {
      "date": "2025-11-28",
      "open": "149.31",
      "high": "153.41",
      "low": "149.04",
      "close": "152.59",
      "volume": "749288"
    },
    {
      "date": "2025-12-01",
      "open": "152.76",
      "high": "158.7299",
      "low": "152.33",
      "close": "156.16",
      "volume": "2404202"
    },
    {
      "date": "2025-12-02",
      "open": "156.00",
      "high": "157.15",
      "low": "153.89",
      "close": "155.98",
      "volume": "1820937"
    },
    {
      "date": "2025-12-03",
      "open": "156.80",
      "high": "159.39",
      "low": "156.80",
      "close": "158.38",
      "volume": "1638773"
    },
    {
      "date": "2025-12-04",
      "open": "158.15",
      "high": "161.13",
      "low": "158.00",
      "close": "159.51",
      "volume": "1653085"
    },
    {
      "date": "2025-12-05",
      "open": "159.64",
      "high": "164.44",
      "low": "158.50",
      "close": "158.60",
      "volume": "2048107"
    },
    {
      "date": "2025-12-08",
      "open": "157.71",
      "high": "160.19",
      "low": "156.57",
      "close": "157.52",
      "volume": "1215504"
    },
    {
      "date": "2025-12-09",
      "open": "156.92",
      "high": "159.72",
      "low": "156.60",
      "close": "158.17",
      "volume": "1370070"
    },
    {
      "date": "2025-12-10",
      "open": "158.54",
      "high": "160.645",
      "low": "155.88",
      "close": "160.28",
      "volume": "1817335"
    },
    {
      "date": "2025-12-11",
      "open": "158.06",
      "high": "160.86",
      "low": "155.665",
      "close": "157.04",
      "volume": "1902458"
    },
    {
      "date": "2025-12-12",
      "open": "158.13",
      "high": "159.145",
      "low": "156.09",
      "close": "156.68",
      "volume": "1515097"
    },
    {
      "date": "2025-12-15",
      "open": "157.43",
      "high": "157.43",
      "low": "151.54",
      "close": "154.06",
      "volume": "1897844"
    },
    {
      "date": "2025-12-16",
      "open": "151.66",
      "high": "152.135",
      "low": "146.43",
      "close": "149.06",
      "volume": "2939396"
    },
    {
      "date": "2025-12-17",
      "open": "150.65",
      "high": "154.94",
      "low": "149.785",
      "close": "154.07",
      "volume": "2313287"
    },
    {
      "date": "2025-12-18",
      "open": "153.43",
      "high": "153.77",
      "low": "146.1701",
      "close": "147.00",
      "volume": "2178282"
    },
    {
      "date": "2025-12-19",
      "open": "146.92",
      "high": "150.92",
      "low": "146.66",
      "close": "148.13",
      "volume": "3981339"
    },
    {
      "date": "2025-12-22",
      "open": "150.11",
      "high": "153.19",
      "low": "148.43",
      "close": "148.46",
      "volume": "1318237"
    },
    {
      "date": "2025-12-23",
      "open": "148.74",
      "high": "149.77",
      "low": "147.185",
      "close": "148.16",
      "volume": "1041266"
    },
    {
      "date": "2025-12-24",
      "open": "147.96",
      "high": "147.96",
      "low": "146.43",
      "close": "146.91",
      "volume": "667507"
    },
    {
      "date": "2025-12-26",
      "open": "146.73",
      "high": "146.80",
      "low": "144.80",
      "close": "146.31",
      "volume": "985327"
    },
    {
      "date": "2025-12-29",
      "open": "147.75",
      "high": "149.42",
      "low": "147.42",
      "close": "148.57",
      "volume": "1398299"
    },
    {
      "date": "2025-12-30",
      "open": "149.86",
      "high": "152.30",
      "low": "149.44",
      "close": "151.25",
      "volume": "1552141"
    },
    {
      "date": "2025-12-31",
      "open": "151.25",
      "high": "151.75",
      "low": "149.945",
      "close": "150.33",
      "volume": "1202263"
    },
    {
      "date": "2026-01-02",
      "open": "151.095",
      "high": "153.66",
      "low": "148.68",
      "close": "152.34",
      "volume": "1370622"
    },
    {
      "date": "2026-01-05",
      "open": "153.73",
      "high": "154.5799",
      "low": "143.55",
      "close": "146.99",
      "volume": "2598239"
    },
    {
      "date": "2026-01-06",
      "open": "148.30",
      "high": "148.37",
      "low": "143.66",
      "close": "144.47",
      "volume": "1892862"
    },
    {
      "date": "2026-01-07",
      "open": "143.87",
      "high": "144.95",
      "low": "139.41",
      "close": "140.45",
      "volume": "2492131"
    },
    {
      "date": "2026-01-08",
      "open": "140.75",
      "high": "149.80",
      "low": "140.75",
      "close": "147.66",
      "volume": "2497036"
    },
    {
      "date": "2026-01-09",
      "open": "147.38",
      "high": "148.88",
      "low": "145.69",
      "close": "147.41",
      "volume": "1899270"
    },
    {
      "date": "2026-01-12",
      "open": "147.29",
      "high": "149.21",
      "low": "145.97",
      "close": "147.56",
      "volume": "1999111"
    },
    {
      "date": "2026-01-13",
      "open": "149.88",
      "high": "153.37",
      "low": "148.71",
      "close": "151.21",
      "volume": "1853570"
    },
    {
      "date": "2026-01-14",
      "open": "151.24",
      "high": "156.85",
      "low": "151.20",
      "close": "153.73",
      "volume": "2496848"
    },
    {
      "date": "2026-01-15",
      "open": "152.18",
      "high": "153.10",
      "low": "149.55",
      "close": "150.82",
      "volume": "2404261"
    },
    {
      "date": "2026-01-16",
      "open": "151.19",
      "high": "151.85",
      "low": "149.63",
      "close": "151.28",
      "volume": "2249285"
    },
    {
      "date": "2026-01-20",
      "open": "152.81",
      "high": "154.00",
      "low": "148.25",
      "close": "148.70",
      "volume": "2055902"
    },
    {
      "date": "2026-01-21",
      "open": "151.80",
      "high": "156.34",
      "low": "150.87",
      "close": "153.00",
      "volume": "1955510"
    },
    {
      "date": "2026-01-22",
      "open": "150.73",
      "high": "152.5706",
      "low": "149.20",
      "close": "151.85",
      "volume": "2170349"
    },
    {
      "date": "2026-01-23",
      "open": "153.61",
      "high": "156.25",
      "low": "153.2001",
      "close": "154.02",
      "volume": "1227537"
    },
    {
      "date": "2026-01-26",
      "open": "155.52",
      "high": "156.00",
      "low": "151.07",
      "close": "153.52",
      "volume": "1706000"
    },
    {
      "date": "2026-01-27",
      "open": "153.63",
      "high": "159.265",
      "low": "153.17",
      "close": "159.12",
      "volume": "2016925"
    },
    {
      "date": "2026-01-28",
      "open": "161.43",
      "high": "161.455",
      "low": "158.44",
      "close": "160.27",
      "volume": "1748825"
    },
    {
      "date": "2026-01-29",
      "open": "165.00",
      "high": "168.48",
      "low": "162.845",
      "close": "163.07",
      "volume": "2504926"
    },
    {
      "date": "2026-01-30",
      "open": "162.58",
      "high": "165.95",
      "low": "160.84",
      "close": "163.95",
      "volume": "2161368"
    },
    {
      "date": "2026-02-02",
      "open": "158.61",
      "high": "160.4799",
      "low": "157.50",
      "close": "158.64",
      "volume": "1748191"
    },
    {
      "date": "2026-02-03",
      "open": "158.57",
      "high": "162.95",
      "low": "156.77",
      "close": "162.88",
      "volume": "1876112"
    },
    {
      "date": "2026-02-04",
      "open": "162.91",
      "high": "169.49",
      "low": "162.91",
      "close": "168.99",
      "volume": "2672405"
    },
    {
      "date": "2026-02-05",
      "open": "165.94",
      "high": "168.05",
      "low": "163.09",
      "close": "164.78",
      "volume": "1821315"
    },
    {
      "date": "2026-02-06",
      "open": "164.65",
      "high": "168.50",
      "low": "164.515",
      "close": "166.93",
      "volume": "2090819"
    },
    {
      "date": "2026-02-09",
      "open": "165.91",
      "high": "167.48",
      "low": "164.92",
      "close": "165.96",
      "volume": "1738714"
    },
    {
      "date": "2026-02-10",
      "open": "165.85",
      "high": "165.95",
      "low": "162.66",
      "close": "164.89",
      "volume": "1636101"
    },
    {
      "date": "2026-02-11",
      "open": "168.00",
      "high": "170.54",
      "low": "166.32",
      "close": "169.01",
      "volume": "2986899"
    },
    {
      "date": "2026-02-12",
      "open": "167.93",
      "high": "169.66",
      "low": "164.36",
      "close": "167.42",
      "volume": "2316872"
    },
    {
      "date": "2026-02-13",
      "open": "166.62",
      "high": "170.30",
      "low": "166.3501",
      "close": "169.14",
      "volume": "1405857"
    },
    {
      "date": "2026-02-17",
      "open": "170.50",
      "high": "172.80",
      "low": "163.50",
      "close": "168.59",
      "volume": "1704231"
    },
    {
      "date": "2026-02-18",
      "open": "171.05",
      "high": "174.17",
      "low": "169.4801",
      "close": "174.01",
      "volume": "2497923"
    },
    {
      "date": "2026-02-19",
      "open": "176.27",
      "high": "177.02",
      "low": "173.58",
      "close": "174.72",
      "volume": "2257568"
    },
    {
      "date": "2026-02-20",
      "open": "174.09",
      "high": "176.55",
      "low": "172.30",
      "close": "176.01",
      "volume": "3474252"
    },
    {
      "date": "2026-02-23",
      "open": "176.27",
      "high": "177.25",
      "low": "173.225",
      "close": "173.82",
      "volume": "2711278"
    },
    {
      "date": "2026-02-24",
      "open": "175.00",
      "high": "176.00",
      "low": "166.10",
      "close": "172.52",
      "volume": "3975654"
    },
    {
      "date": "2026-02-25",
      "open": "174.48",
      "high": "174.50",
      "low": "165.625",
      "close": "167.77",
      "volume": "2479260"
    },
    {
      "date": "2026-02-26",
      "open": "166.37",
      "high": "170.925",
      "low": "164.37",
      "close": "166.98",
      "volume": "2523816"
    },
    {
      "date": "2026-02-27",
      "open": "169.27",
      "high": "174.46",
      "low": "167.45",
      "close": "174.08",
      "volume": "2459441"
    },
    {
      "date": "2026-03-02",
      "open": "181.19",
      "high": "183.36",
      "low": "173.375",
      "close": "178.96",
      "volume": "5199264"
    },
    {
      "date": "2026-03-03",
      "open": "180.02",
      "high": "181.50",
      "low": "173.28",
      "close": "177.53",
      "volume": "5508672"
    },
    {
      "date": "2026-03-04",
      "open": "175.81",
      "high": "177.53",
      "low": "172.5501",
      "close": "176.71",
      "volume": "2534061"
    },
    {
      "date": "2026-03-05",
      "open": "176.28",
      "high": "179.78",
      "low": "176.01",
      "close": "179.04",
      "volume": "5067542"
    },
    {
      "date": "2026-03-06",
      "open": "182.58",
      "high": "183.08",
      "low": "179.31",
      "close": "180.54",
      "volume": "4916960"
    },
    {
      "date": "2026-03-09",
      "open": "183.65",
      "high": "186.655",
      "low": "179.495",
      "close": "182.86",
      "volume": "5221159"
    },
    {
      "date": "2026-03-10",
      "open": "181.29",
      "high": "182.7604",
      "low": "176.1501",
      "close": "178.37",
      "volume": "2194735"
    },
    {
      "date": "2026-03-11",
      "open": "173.00",
      "high": "178.05",
      "low": "172.81",
      "close": "176.64",
      "volume": "11190370"
    },
    {
      "date": "2026-03-12",
      "open": "178.41",
      "high": "181.64",
      "low": "176.90",
      "close": "177.01",
      "volume": "4683864"
    },
    {
      "date": "2026-03-13",
      "open": "174.90",
      "high": "183.40",
      "low": "174.26",
      "close": "182.37",
      "volume": "4100869"
    },
    {
      "date": "2026-03-16",
      "open": "182.60",
      "high": "183.615",
      "low": "179.7101",
      "close": "182.33",
      "volume": "3203014"
    },
    {
      "date": "2026-03-17",
      "open": "183.04",
      "high": "188.725",
      "low": "182.33",
      "close": "187.22",
      "volume": "2629858"
    },
    {
      "date": "2026-03-18",
      "open": "188.11",
      "high": "191.20",
      "low": "187.63",
      "close": "189.68",
      "volume": "2692183"
    },
    {
      "date": "2026-03-19",
      "open": "191.74",
      "high": "193.75",
      "low": "189.68",
      "close": "190.31",
      "volume": "3262090"
    },
    {
      "date": "2026-03-20",
      "open": "190.31",
      "high": "194.679",
      "low": "190.02",
      "close": "192.54",
      "volume": "4606784"
    },
    {
      "date": "2026-03-23",
      "open": "187.252",
      "high": "194.067",
      "low": "186.02",
      "close": "191.78",
      "volume": "3255079"
    },
    {
      "date": "2026-03-24",
      "open": "194.20",
      "high": "199.96",
      "low": "194.20",
      "close": "197.06",
      "volume": "2780700"
    },
    {
      "date": "2026-03-25",
      "open": "194.63",
      "high": "197.1431",
      "low": "194.02",
      "close": "196.02",
      "volume": "2182308"
    },
    {
      "date": "2026-03-26",
      "open": "198.89",
      "high": "204.155",
      "low": "198.04",
      "close": "202.19",
      "volume": "3220001"
    },
    {
      "date": "2026-03-27",
      "open": "204.21",
      "high": "204.91",
      "low": "201.45",
      "close": "201.84",
      "volume": "5333849"
    },
    {
      "date": "2026-03-30",
      "open": "203.91",
      "high": "204.69",
      "low": "197.61",
      "close": "198.65",
      "volume": "3737632"
    },
    {
      "date": "2026-03-31",
      "open": "199.52",
      "high": "203.15",
      "low": "193.78",
      "close": "197.79",
      "volume": "4423765"
    },
    {
      "date": "2026-04-01",
      "open": "190.53",
      "high": "195.74",
      "low": "187.34",
      "close": "190.62",
      "volume": "4287042"
    },
    {
      "date": "2026-04-02",
      "open": "197.565",
      "high": "201.47",
      "low": "192.90",
      "close": "193.88",
      "volume": "2911813"
    },
    {
      "date": "2026-04-06",
      "open": "194.075",
      "high": "195.84",
      "low": "192.68",
      "close": "194.27",
      "volume": "1463472"
    },
    {
      "date": "2026-04-07",
      "open": "196.12",
      "high": "199.29",
      "low": "194.91",
      "close": "195.50",
      "volume": "2520320"
    },
    {
      "date": "2026-04-08",
      "open": "177.172",
      "high": "187.3398",
      "low": "175.1369",
      "close": "186.47",
      "volume": "5403095"
    },
    {
      "date": "2026-04-09",
      "open": "187.97",
      "high": "191.14",
      "low": "185.27",
      "close": "186.31",
      "volume": "3384971"
    },
    {
      "date": "2026-04-10",
      "open": "185.66",
      "high": "189.68",
      "low": "185.32",
      "close": "188.205",
      "volume": "2948049"
    },
    {
      "date": "2026-04-13",
      "open": "190.55",
      "high": "192.02",
      "low": "187.66",
      "close": "189.10",
      "volume": "3560256"
    },
    {
      "date": "2026-04-14",
      "open": "186.77",
      "high": "187.59",
      "low": "183.02",
      "close": "186.51",
      "volume": "4133524"
    },
    {
      "date": "2026-04-15",
      "open": "186.36",
      "high": "188.78",
      "low": "184.00",
      "close": "185.87",
      "volume": "3336319"
    },
    {
      "date": "2026-04-16",
      "open": "185.55",
      "high": "189.40",
      "low": "185.55",
      "close": "186.65",
      "volume": "3026842"
    },
    {
      "date": "2026-04-17",
      "open": "176.45",
      "high": "180.61",
      "low": "170.55",
      "close": "180.27",
      "volume": "6169419"
    },
    {
      "date": "2026-04-20",
      "open": "181.87",
      "high": "185.66",
      "low": "180.41",
      "close": "183.45",
      "volume": "2861616"
    },
    {
      "date": "2026-04-21",
      "open": "184.46",
      "high": "189.98",
      "low": "183.09",
      "close": "189.80",
      "volume": "2446988"
    },
    {
      "date": "2026-04-22",
      "open": "191.28",
      "high": "194.76",
      "low": "189.255",
      "close": "193.87",
      "volume": "2043482"
    },
    {
      "date": "2026-04-23",
      "open": "196.82",
      "high": "198.26",
      "low": "194.01",
      "close": "195.59",
      "volume": "2569411"
    },
    {
      "date": "2026-04-24",
      "open": "195.31",
      "high": "195.95",
      "low": "191.83",
      "close": "194.79",
      "volume": "1733979"
    },
    {
      "date": "2026-04-27",
      "open": "196.53",
      "high": "198.14",
      "low": "195.935",
      "close": "196.42",
      "volume": "1640666"
    },
    {
      "date": "2026-04-28",
      "open": "200.00",
      "high": "201.15",
      "low": "196.60",
      "close": "200.06",
      "volume": "1863771"
    },
    {
      "date": "2026-04-29",
      "open": "202.53",
      "high": "205.87",
      "low": "201.75",
      "close": "205.32",
      "volume": "2135473"
    },
    {
      "date": "2026-04-30",
      "open": "200.61",
      "high": "206.90",
      "low": "200.61",
      "close": "205.63",
      "volume": "2169532"
    },
    {
      "date": "2026-05-01",
      "open": "204.56",
      "high": "207.77",
      "low": "200.26",
      "close": "207.65",
      "volume": "3206285"
    },
    {
      "date": "2026-05-04",
      "open": "209.50",
      "high": "214.51",
      "low": "208.05",
      "close": "213.69",
      "volume": "2725378"
    },
    {
      "date": "2026-05-05",
      "open": "210.10",
      "high": "211.73",
      "low": "205.59",
      "close": "206.18",
      "volume": "4916220"
    },
    {
      "date": "2026-05-06",
      "open": "198.84",
      "high": "198.96",
      "low": "192.47",
      "close": "195.08",
      "volume": "3938588"
    },
    {
      "date": "2026-05-07",
      "open": "190.99",
      "high": "192.11",
      "low": "186.545",
      "close": "190.45",
      "volume": "2611080"
    },
    {
      "date": "2026-05-08",
      "open": "189.81",
      "high": "190.32",
      "low": "186.94",
      "close": "188.70",
      "volume": "3161824"
    },
    {
      "date": "2026-05-11",
      "open": "190.50",
      "high": "197.03",
      "low": "190.50",
      "close": "196.15",
      "volume": "2290551"
    },
    {
      "date": "2026-05-12",
      "open": "198.06",
      "high": "199.20",
      "low": "195.675",
      "close": "198.15",
      "volume": "1783525"
    },
    {
      "date": "2026-05-13",
      "open": "198.00",
      "high": "201.40",
      "low": "196.49",
      "close": "201.10",
      "volume": "1388891"
    },
    {
      "date": "2026-05-14",
      "open": "198.92",
      "high": "201.50",
      "low": "197.61",
      "close": "200.26",
      "volume": "1569093"
    },
    {
      "date": "2026-05-15",
      "open": "202.998",
      "high": "204.61",
      "low": "201.45",
      "close": "203.56",
      "volume": "2152694"
    },
    {
      "date": "2026-05-18",
      "open": "202.85",
      "high": "206.9199",
      "low": "199.50",
      "close": "205.62",
      "volume": "1538409"
    },
    {
      "date": "2026-05-19",
      "open": "207.25",
      "high": "208.58",
      "low": "205.02",
      "close": "207.77",
      "volume": "1732432"
    },
    {
      "date": "2026-05-20",
      "open": "207.08",
      "high": "210.80",
      "low": "202.895",
      "close": "204.33",
      "volume": "1551325"
    },
    {
      "date": "2026-05-21",
      "open": "208.08",
      "high": "208.95",
      "low": "198.75",
      "close": "200.97",
      "volume": "1495880"
    },
    {
      "date": "2026-05-22",
      "open": "199.52",
      "high": "201.50",
      "low": "198.00",
      "close": "200.71",
      "volume": "1523430"
    },
    {
      "date": "2026-05-26",
      "open": "199.12",
      "high": "201.90",
      "low": "194.68",
      "close": "195.13",
      "volume": "1652116"
    },
    {
      "date": "2026-05-27",
      "open": "191.96",
      "high": "194.68",
      "low": "190.75",
      "close": "192.84",
      "volume": "1570795"
    },
    {
      "date": "2026-05-28",
      "open": "194.76",
      "high": "195.71",
      "low": "191.79",
      "close": "194.14",
      "volume": "1948131"
    },
    {
      "date": "2026-05-29",
      "open": "193.11",
      "high": "193.90",
      "low": "189.50",
      "close": "191.48",
      "volume": "4583281"
    },
    {
      "date": "2026-06-01",
      "open": "194.49",
      "high": "201.66",
      "low": "194.125",
      "close": "199.03",
      "volume": "1819723"
    },
    {
      "date": "2026-06-02",
      "open": "197.082",
      "high": "203.62",
      "low": "197.082",
      "close": "202.40",
      "volume": "1819315"
    },
    {
      "date": "2026-06-03",
      "open": "202.48",
      "high": "211.69",
      "low": "201.511",
      "close": "210.59",
      "volume": "3174180"
    },
    {
      "date": "2026-06-04",
      "open": "207.16",
      "high": "207.16",
      "low": "199.80",
      "close": "202.94",
      "volume": "4825049"
    },
    {
      "date": "2026-06-05",
      "open": "202.50",
      "high": "203.53",
      "low": "192.60",
      "close": "192.62",
      "volume": "3749571"
    },
    {
      "date": "2026-06-08",
      "open": "195.43",
      "high": "200.03",
      "low": "194.8125",
      "close": "198.195",
      "volume": "2908981"
    },
    {
      "date": "2026-06-09",
      "open": "196.50",
      "high": "197.03",
      "low": "191.91",
      "close": "194.24",
      "volume": "2661362"
    },
    {
      "date": "2026-06-10",
      "open": "196.78",
      "high": "200.22",
      "low": "194.89",
      "close": "196.55",
      "volume": "2732762"
    },
    {
      "date": "2026-06-11",
      "open": "199.545",
      "high": "200.35",
      "low": "190.2901",
      "close": "191.59",
      "volume": "2788518"
    },
    {
      "date": "2026-06-12",
      "open": "190.00",
      "high": "195.43",
      "low": "189.445",
      "close": "192.13",
      "volume": "2033159"
    },
    {
      "date": "2026-06-15",
      "open": "183.11",
      "high": "190.838",
      "low": "182.30",
      "close": "189.96",
      "volume": "3360469"
    },
    {
      "date": "2026-06-16",
      "open": "186.66",
      "high": "188.305",
      "low": "185.55",
      "close": "188.12",
      "volume": "2242015"
    },
    {
      "date": "2026-06-17",
      "open": "187.28",
      "high": "188.93",
      "low": "184.71",
      "close": "185.48",
      "volume": "2616715"
    },
    {
      "date": "2026-06-18",
      "open": "183.00",
      "high": "183.90",
      "low": "180.44",
      "close": "183.50",
      "volume": "4783071"
    },
    {
      "date": "2026-06-22",
      "open": "184.78",
      "high": "188.37",
      "low": "184.78",
      "close": "187.80",
      "volume": "1864470"
    },
    {
      "date": "2026-06-23",
      "open": "186.45",
      "high": "188.98",
      "low": "186.255",
      "close": "187.91",
      "volume": "2188754"
    },
    {
      "date": "2026-06-24",
      "open": "184.025",
      "high": "186.08",
      "low": "182.00",
      "close": "183.48",
      "volume": "2561652"
    },
    {
      "date": "2026-06-25",
      "open": "181.62",
      "high": "183.915",
      "low": "181.0782",
      "close": "182.55",
      "volume": "1748863"
    },
    {
      "date": "2026-06-26",
      "open": "180.74",
      "high": "183.22",
      "low": "179.355",
      "close": "179.91",
      "volume": "3402117"
    },
    {
      "date": "2026-06-29",
      "open": "180.255",
      "high": "182.15",
      "low": "179.605",
      "close": "180.54",
      "volume": "2387678"
    },
    {
      "date": "2026-06-30",
      "open": "179.75",
      "high": "181.52",
      "low": "175.27",
      "close": "175.78",
      "volume": "3356948"
    },
    {
      "date": "2026-07-01",
      "open": "176.46",
      "high": "179.00",
      "low": "171.48",
      "close": "171.96",
      "volume": "2706533"
    },
    {
      "date": "2026-07-02",
      "open": "171.79",
      "high": "174.00",
      "low": "170.10",
      "close": "172.04",
      "volume": "2690330"
    },
    {
      "date": "2026-07-06",
      "open": "171.86",
      "high": "174.31",
      "low": "171.32",
      "close": "173.73",
      "volume": "2059044"
    },
    {
      "date": "2026-07-07",
      "open": "176.27",
      "high": "181.63",
      "low": "175.728",
      "close": "180.56",
      "volume": "2027155"
    },
    {
      "date": "2026-07-08",
      "open": "183.89",
      "high": "187.76",
      "low": "181.47",
      "close": "186.60",
      "volume": "2883709"
    },
    {
      "date": "2026-07-09",
      "open": "184.36",
      "high": "185.49",
      "low": "181.646",
      "close": "182.00",
      "volume": "1561750"
    },
    {
      "date": "2026-07-10",
      "open": "181.905",
      "high": "184.59",
      "low": "180.7439",
      "close": "183.39",
      "volume": "1365042"
    },
    {
      "date": "2026-07-13",
      "open": "185.93",
      "high": "193.18",
      "low": "185.93",
      "close": "191.60",
      "volume": "2401790"
    },
    {
      "date": "2026-07-14",
      "open": "193.59",
      "high": "193.88",
      "low": "188.215",
      "close": "190.69",
      "volume": "2032112"
    },
    {
      "date": "2026-07-15",
      "open": "191.43",
      "high": "192.17",
      "low": "187.42",
      "close": "189.76",
      "volume": "1296008"
    },
    {
      "date": "2026-07-16",
      "open": "190.29",
      "high": "192.023",
      "low": "189.78",
      "close": "190.13",
      "volume": "1514041"
    },
    {
      "date": "2026-07-17",
      "open": "193.04",
      "high": "196.0975",
      "low": "192.30",
      "close": "195.54",
      "volume": "2017382"
    },
    {
      "date": "2026-07-20",
      "open": "192.4301",
      "high": "198.0555",
      "low": "192.4301",
      "close": "195.38",
      "volume": "1632965"
    },
    {
      "date": "2026-07-21",
      "open": "197.10",
      "high": "199.90",
      "low": "195.80",
      "close": "199.80",
      "volume": "1570755"
    },
    {
      "date": "2026-07-22",
      "open": "202.42",
      "high": "204.96",
      "low": "202.23",
      "close": "203.02",
      "volume": "1576277"
    },
    {
      "date": "2026-07-23",
      "open": "206.54",
      "high": "209.90",
      "low": "204.58",
      "close": "205.49",
      "volume": "1990249"
    },
    {
      "date": "2026-07-24",
      "open": "205.825",
      "high": "210.55",
      "low": "203.50",
      "close": "204.68",
      "volume": "2403992"
    },
    {
      "date": "2026-07-27",
      "open": "197.08",
      "high": "201.71",
      "low": "195.43",
      "close": "195.80",
      "volume": "1742647"
    },
    {
      "date": "2026-07-28",
      "open": "197.11",
      "high": "198.59",
      "low": "190.05",
      "close": "190.305",
      "volume": "2516796"
    },
    {
      "date": "2026-07-29",
      "open": "198.20",
      "high": "199.97",
      "low": "195.98",
      "close": "199.13",
      "volume": "1926950"
    },
    {
      "date": "2026-07-30",
      "open": "196.93",
      "high": "199.93",
      "low": "195.48",
      "close": "199.77",
      "volume": "1515025"
    },
    {
      "date": "2026-07-31",
      "open": "198.475",
      "high": "203.79",
      "low": "198.10",
      "close": "202.95",
      "volume": "1651682"
    },
    {
      "date": "2026-08-03",
      "open": "198.76",
      "high": "199.595",
      "low": "196.26",
      "close": "198.75",
      "volume": "2204909"
    },
    {
      "date": "2026-08-04",
      "open": "189.11",
      "high": "195.50",
      "low": "188.31",
      "close": "191.87",
      "volume": "4160958"
    },
    {
      "date": "2026-08-05",
      "open": "191.91",
      "high": "192.50",
      "low": "184.845",
      "close": "186.17",
      "volume": "2370240"
    }
  ]
}