{
  "source": "https://api.nasdaq.com/api/quote/DLTR/historical",
  "symbol": "DLTR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "98.99",
      "high": "99.275",
      "low": "98.20",
      "close": "98.77",
      "volume": "1984521"
    },
    {
      "date": "2021-08-09",
      "open": "97.55",
      "high": "98.86",
      "low": "97.26",
      "close": "98.34",
      "volume": "2332050"
    },
    {
      "date": "2021-08-10",
      "open": "98.34",
      "high": "101.59",
      "low": "98.18",
      "close": "101.42",
      "volume": "2483129"
    },
    {
      "date": "2021-08-11",
      "open": "101.81",
      "high": "103.39",
      "low": "101.48",
      "close": "102.32",
      "volume": "3010160"
    },
    {
      "date": "2021-08-12",
      "open": "102.56",
      "high": "102.755",
      "low": "100.73",
      "close": "101.44",
      "volume": "3410946"
    },
    {
      "date": "2021-08-13",
      "open": "101.8071",
      "high": "102.38",
      "low": "100.8269",
      "close": "101.77",
      "volume": "1217908"
    },
    {
      "date": "2021-08-16",
      "open": "101.27",
      "high": "102.70",
      "low": "100.75",
      "close": "102.29",
      "volume": "2403665"
    },
    {
      "date": "2021-08-17",
      "open": "101.98",
      "high": "101.99",
      "low": "100.06",
      "close": "100.48",
      "volume": "1681810"
    },
    {
      "date": "2021-08-18",
      "open": "100.48",
      "high": "102.185",
      "low": "100.37",
      "close": "101.43",
      "volume": "2296529"
    },
    {
      "date": "2021-08-19",
      "open": "101.12",
      "high": "102.17",
      "low": "100.355",
      "close": "101.06",
      "volume": "2274725"
    },
    {
      "date": "2021-08-20",
      "open": "100.97",
      "high": "102.77",
      "low": "100.45",
      "close": "102.67",
      "volume": "1511087"
    },
    {
      "date": "2021-08-23",
      "open": "102.67",
      "high": "103.8466",
      "low": "102.47",
      "close": "103.51",
      "volume": "2853039"
    },
    {
      "date": "2021-08-24",
      "open": "103.99",
      "high": "105.48",
      "low": "103.53",
      "close": "105.21",
      "volume": "2215086"
    },
    {
      "date": "2021-08-25",
      "open": "105.28",
      "high": "106.64",
      "low": "105.02",
      "close": "106.32",
      "volume": "3177673"
    },
    {
      "date": "2021-08-26",
      "open": "97.25",
      "high": "97.90",
      "low": "93.41",
      "close": "93.48",
      "volume": "18546900"
    },
    {
      "date": "2021-08-27",
      "open": "92.28",
      "high": "94.11",
      "low": "90.84",
      "close": "90.89",
      "volume": "6575379"
    },
    {
      "date": "2021-08-30",
      "open": "91.00",
      "high": "92.61",
      "low": "90.77",
      "close": "90.93",
      "volume": "5500089"
    },
    {
      "date": "2021-08-31",
      "open": "90.70",
      "high": "92.12",
      "low": "90.26",
      "close": "90.54",
      "volume": "3371262"
    },
    {
      "date": "2021-09-01",
      "open": "90.66",
      "high": "90.75",
      "low": "89.64",
      "close": "89.99",
      "volume": "3043488"
    },
    {
      "date": "2021-09-02",
      "open": "90.15",
      "high": "92.78",
      "low": "90.15",
      "close": "92.59",
      "volume": "3649393"
    },
    {
      "date": "2021-09-03",
      "open": "92.19",
      "high": "93.33",
      "low": "91.65",
      "close": "92.81",
      "volume": "3939276"
    },
    {
      "date": "2021-09-07",
      "open": "92.81",
      "high": "92.97",
      "low": "92.11",
      "close": "92.22",
      "volume": "3195111"
    },
    {
      "date": "2021-09-08",
      "open": "92.31",
      "high": "93.465",
      "low": "91.50",
      "close": "93.09",
      "volume": "3734292"
    },
    {
      "date": "2021-09-09",
      "open": "93.11",
      "high": "93.25",
      "low": "90.97",
      "close": "91.20",
      "volume": "3023627"
    },
    {
      "date": "2021-09-10",
      "open": "91.37",
      "high": "91.69",
      "low": "90.13",
      "close": "90.21",
      "volume": "3003644"
    },
    {
      "date": "2021-09-13",
      "open": "90.63",
      "high": "90.67",
      "low": "88.811",
      "close": "89.26",
      "volume": "4485554"
    },
    {
      "date": "2021-09-14",
      "open": "89.54",
      "high": "89.54",
      "low": "87.87",
      "close": "88.43",
      "volume": "1738589"
    },
    {
      "date": "2021-09-15",
      "open": "88.23",
      "high": "88.875",
      "low": "87.12",
      "close": "88.44",
      "volume": "3290094"
    },
    {
      "date": "2021-09-16",
      "open": "88.46",
      "high": "89.80",
      "low": "88.315",
      "close": "89.27",
      "volume": "3920345"
    },
    {
      "date": "2021-09-17",
      "open": "89.31",
      "high": "90.45",
      "low": "89.155",
      "close": "89.31",
      "volume": "3842114"
    },
    {
      "date": "2021-09-20",
      "open": "88.51",
      "high": "89.86",
      "low": "86.87",
      "close": "87.68",
      "volume": "2962621"
    },
    {
      "date": "2021-09-21",
      "open": "87.64",
      "high": "88.22",
      "low": "85.98",
      "close": "86.26",
      "volume": "2513226"
    },
    {
      "date": "2021-09-22",
      "open": "86.66",
      "high": "86.8881",
      "low": "84.96",
      "close": "85.25",
      "volume": "3810527"
    },
    {
      "date": "2021-09-23",
      "open": "85.41",
      "high": "86.56",
      "low": "85.33",
      "close": "85.60",
      "volume": "4692939"
    },
    {
      "date": "2021-09-24",
      "open": "85.45",
      "high": "85.64",
      "low": "84.26",
      "close": "84.54",
      "volume": "3739508"
    },
    {
      "date": "2021-09-27",
      "open": "84.51",
      "high": "87.269",
      "low": "84.41",
      "close": "86.87",
      "volume": "3415233"
    },
    {
      "date": "2021-09-28",
      "open": "86.91",
      "high": "87.51",
      "low": "86.01",
      "close": "86.28",
      "volume": "2641249"
    },
    {
      "date": "2021-09-29",
      "open": "93.095",
      "high": "101.43",
      "low": "92.96",
      "close": "100.51",
      "volume": "26441370"
    },
    {
      "date": "2021-09-30",
      "open": "99.41",
      "high": "99.78",
      "low": "94.25",
      "close": "95.72",
      "volume": "15169070"
    },
    {
      "date": "2021-10-01",
      "open": "94.47",
      "high": "99.63",
      "low": "93.70",
      "close": "97.98",
      "volume": "7063935"
    },
    {
      "date": "2021-10-04",
      "open": "97.95",
      "high": "100.25",
      "low": "97.66",
      "close": "98.37",
      "volume": "6853237"
    },
    {
      "date": "2021-10-05",
      "open": "98.28",
      "high": "99.3121",
      "low": "97.16",
      "close": "97.17",
      "volume": "3640961"
    },
    {
      "date": "2021-10-06",
      "open": "96.66",
      "high": "97.67",
      "low": "96.07",
      "close": "97.11",
      "volume": "3488577"
    },
    {
      "date": "2021-10-07",
      "open": "97.78",
      "high": "99.40",
      "low": "97.46",
      "close": "98.28",
      "volume": "2546521"
    },
    {
      "date": "2021-10-08",
      "open": "98.40",
      "high": "99.52",
      "low": "98.2913",
      "close": "98.85",
      "volume": "1064760"
    },
    {
      "date": "2021-10-11",
      "open": "98.85",
      "high": "99.63",
      "low": "98.4002",
      "close": "98.45",
      "volume": "1662184"
    },
    {
      "date": "2021-10-12",
      "open": "98.37",
      "high": "99.25",
      "low": "97.86",
      "close": "98.10",
      "volume": "2386141"
    },
    {
      "date": "2021-10-13",
      "open": "97.56",
      "high": "98.65",
      "low": "97.17",
      "close": "97.37",
      "volume": "1609072"
    },
    {
      "date": "2021-10-14",
      "open": "97.22",
      "high": "99.15",
      "low": "96.70",
      "close": "98.64",
      "volume": "2076419"
    },
    {
      "date": "2021-10-15",
      "open": "99.777",
      "high": "99.82",
      "low": "98.81",
      "close": "99.27",
      "volume": "1981774"
    },
    {
      "date": "2021-10-18",
      "open": "98.78",
      "high": "101.43",
      "low": "98.4311",
      "close": "100.95",
      "volume": "2839895"
    },
    {
      "date": "2021-10-19",
      "open": "100.95",
      "high": "101.02",
      "low": "99.56",
      "close": "100.28",
      "volume": "1974976"
    },
    {
      "date": "2021-10-20",
      "open": "100.31",
      "high": "102.39",
      "low": "100.05",
      "close": "101.34",
      "volume": "1387312"
    },
    {
      "date": "2021-10-21",
      "open": "101.18",
      "high": "102.72",
      "low": "101.00",
      "close": "102.45",
      "volume": "1520298"
    },
    {
      "date": "2021-10-22",
      "open": "102.39",
      "high": "103.28",
      "low": "102.19",
      "close": "103.15",
      "volume": "1290194"
    },
    {
      "date": "2021-10-25",
      "open": "103.33",
      "high": "105.35",
      "low": "103.00",
      "close": "105.02",
      "volume": "2341885"
    },
    {
      "date": "2021-10-26",
      "open": "105.36",
      "high": "105.85",
      "low": "103.82",
      "close": "104.96",
      "volume": "3267145"
    },
    {
      "date": "2021-10-27",
      "open": "105.43",
      "high": "105.62",
      "low": "102.76",
      "close": "104.49",
      "volume": "2200237"
    },
    {
      "date": "2021-10-28",
      "open": "104.78",
      "high": "107.29",
      "low": "104.375",
      "close": "107.28",
      "volume": "3351488"
    },
    {
      "date": "2021-10-29",
      "open": "107.13",
      "high": "108.41",
      "low": "106.815",
      "close": "107.76",
      "volume": "4404944"
    },
    {
      "date": "2021-11-01",
      "open": "108.16",
      "high": "112.63",
      "low": "107.80",
      "close": "110.76",
      "volume": "4044063"
    },
    {
      "date": "2021-11-02",
      "open": "110.11",
      "high": "113.89",
      "low": "110.04",
      "close": "111.35",
      "volume": "6626739"
    },
    {
      "date": "2021-11-03",
      "open": "111.615",
      "high": "115.665",
      "low": "110.76",
      "close": "113.27",
      "volume": "5866212"
    },
    {
      "date": "2021-11-04",
      "open": "113.07",
      "high": "116.49",
      "low": "103.45",
      "close": "108.07",
      "volume": "11893680"
    },
    {
      "date": "2021-11-05",
      "open": "109.46",
      "high": "111.86",
      "low": "109.04",
      "close": "110.00",
      "volume": "4546992"
    },
    {
      "date": "2021-11-08",
      "open": "109.27",
      "high": "110.94",
      "low": "108.30",
      "close": "110.66",
      "volume": "4045521"
    },
    {
      "date": "2021-11-09",
      "open": "110.92",
      "high": "112.26",
      "low": "110.515",
      "close": "111.15",
      "volume": "5406947"
    },
    {
      "date": "2021-11-10",
      "open": "111.45",
      "high": "112.55",
      "low": "110.96",
      "close": "111.62",
      "volume": "2693060"
    },
    {
      "date": "2021-11-11",
      "open": "111.16",
      "high": "113.93",
      "low": "111.08",
      "close": "113.58",
      "volume": "3625497"
    },
    {
      "date": "2021-11-12",
      "open": "114.12",
      "high": "115.05",
      "low": "113.05",
      "close": "113.08",
      "volume": "5184776"
    },
    {
      "date": "2021-11-15",
      "open": "123.14",
      "high": "131.70",
      "low": "121.41",
      "close": "129.23",
      "volume": "19431110"
    },
    {
      "date": "2021-11-16",
      "open": "130.09",
      "high": "133.21",
      "low": "129.39",
      "close": "132.59",
      "volume": "5559663"
    },
    {
      "date": "2021-11-17",
      "open": "132.58",
      "high": "132.60",
      "low": "129.88",
      "close": "131.57",
      "volume": "3673354"
    },
    {
      "date": "2021-11-18",
      "open": "132.26",
      "high": "134.475",
      "low": "129.435",
      "close": "134.25",
      "volume": "4367656"
    },
    {
      "date": "2021-11-19",
      "open": "133.67",
      "high": "135.59",
      "low": "133.21",
      "close": "134.96",
      "volume": "4436552"
    },
    {
      "date": "2021-11-22",
      "open": "134.995",
      "high": "135.425",
      "low": "132.29",
      "close": "132.56",
      "volume": "5963506"
    },
    {
      "date": "2021-11-23",
      "open": "133.14",
      "high": "149.24",
      "low": "132.94",
      "close": "144.71",
      "volume": "9001109"
    },
    {
      "date": "2021-11-24",
      "open": "146.27",
      "high": "149.3742",
      "low": "143.50",
      "close": "146.61",
      "volume": "3758460"
    },
    {
      "date": "2021-11-26",
      "open": "143.53",
      "high": "145.31",
      "low": "140.25",
      "close": "141.11",
      "volume": "2693978"
    },
    {
      "date": "2021-11-29",
      "open": "142.37",
      "high": "143.7973",
      "low": "140.40",
      "close": "141.35",
      "volume": "2081726"
    },
    {
      "date": "2021-11-30",
      "open": "137.59",
      "high": "138.77",
      "low": "133.00",
      "close": "133.83",
      "volume": "7015307"
    },
    {
      "date": "2021-12-01",
      "open": "135.90",
      "high": "137.74",
      "low": "132.50",
      "close": "132.60",
      "volume": "3104519"
    },
    {
      "date": "2021-12-02",
      "open": "133.99",
      "high": "137.74",
      "low": "133.295",
      "close": "134.83",
      "volume": "3396102"
    },
    {
      "date": "2021-12-03",
      "open": "135.12",
      "high": "137.31",
      "low": "134.0707",
      "close": "137.04",
      "volume": "2204134"
    },
    {
      "date": "2021-12-06",
      "open": "138.01",
      "high": "140.20",
      "low": "136.52",
      "close": "137.81",
      "volume": "2004317"
    },
    {
      "date": "2021-12-07",
      "open": "138.26",
      "high": "139.17",
      "low": "137.18",
      "close": "137.98",
      "volume": "1757859"
    },
    {
      "date": "2021-12-08",
      "open": "138.60",
      "high": "139.14",
      "low": "135.66",
      "close": "138.63",
      "volume": "3210145"
    },
    {
      "date": "2021-12-09",
      "open": "138.31",
      "high": "140.30",
      "low": "137.26",
      "close": "138.44",
      "volume": "1836375"
    },
    {
      "date": "2021-12-10",
      "open": "138.81",
      "high": "142.16",
      "low": "138.81",
      "close": "141.55",
      "volume": "5399449"
    },
    {
      "date": "2021-12-13",
      "open": "140.04",
      "high": "141.66",
      "low": "138.12",
      "close": "140.88",
      "volume": "4083961"
    },
    {
      "date": "2021-12-14",
      "open": "140.99",
      "high": "141.99",
      "low": "138.56",
      "close": "139.24",
      "volume": "2094497"
    },
    {
      "date": "2021-12-15",
      "open": "138.36",
      "high": "140.42",
      "low": "137.20",
      "close": "140.05",
      "volume": "3334123"
    },
    {
      "date": "2021-12-16",
      "open": "141.05",
      "high": "141.05",
      "low": "137.245",
      "close": "138.09",
      "volume": "2758233"
    },
    {
      "date": "2021-12-17",
      "open": "138.17",
      "high": "138.68",
      "low": "135.80",
      "close": "136.32",
      "volume": "6219223"
    },
    {
      "date": "2021-12-20",
      "open": "134.38",
      "high": "136.65",
      "low": "132.40",
      "close": "136.38",
      "volume": "3517253"
    },
    {
      "date": "2021-12-21",
      "open": "137.68",
      "high": "137.95",
      "low": "135.16",
      "close": "136.48",
      "volume": "1076968"
    },
    {
      "date": "2021-12-22",
      "open": "136.57",
      "high": "137.74",
      "low": "135.22",
      "close": "136.52",
      "volume": "1187985"
    },
    {
      "date": "2021-12-23",
      "open": "136.52",
      "high": "137.465",
      "low": "135.98",
      "close": "137.00",
      "volume": "1162421"
    },
    {
      "date": "2021-12-27",
      "open": "137.07",
      "high": "138.71",
      "low": "136.79",
      "close": "138.47",
      "volume": "2194968"
    },
    {
      "date": "2021-12-28",
      "open": "138.50",
      "high": "140.53",
      "low": "138.19",
      "close": "139.29",
      "volume": "2278425"
    },
    {
      "date": "2021-12-29",
      "open": "139.29",
      "high": "141.375",
      "low": "138.42",
      "close": "140.30",
      "volume": "2391094"
    },
    {
      "date": "2021-12-30",
      "open": "140.29",
      "high": "142.60",
      "low": "140.15",
      "close": "141.27",
      "volume": "894685"
    },
    {
      "date": "2021-12-31",
      "open": "140.82",
      "high": "141.30",
      "low": "140.15",
      "close": "140.52",
      "volume": "961505"
    },
    {
      "date": "2022-01-03",
      "open": "140.52",
      "high": "141.80",
      "low": "139.89",
      "close": "141.17",
      "volume": "1398785"
    },
    {
      "date": "2022-01-04",
      "open": "141.08",
      "high": "142.16",
      "low": "139.85",
      "close": "140.51",
      "volume": "1830977"
    },
    {
      "date": "2022-01-05",
      "open": "140.84",
      "high": "143.36",
      "low": "139.82",
      "close": "140.40",
      "volume": "1888046"
    },
    {
      "date": "2022-01-06",
      "open": "139.185",
      "high": "144.46",
      "low": "138.64",
      "close": "142.82",
      "volume": "1768928"
    },
    {
      "date": "2022-01-07",
      "open": "142.57",
      "high": "143.87",
      "low": "140.5675",
      "close": "140.96",
      "volume": "1712749"
    },
    {
      "date": "2022-01-10",
      "open": "140.23",
      "high": "140.61",
      "low": "134.57",
      "close": "135.74",
      "volume": "3142069"
    },
    {
      "date": "2022-01-11",
      "open": "135.56",
      "high": "137.29",
      "low": "134.675",
      "close": "137.11",
      "volume": "2094109"
    },
    {
      "date": "2022-01-12",
      "open": "137.94",
      "high": "139.05",
      "low": "136.08",
      "close": "136.90",
      "volume": "3245829"
    },
    {
      "date": "2022-01-13",
      "open": "137.69",
      "high": "137.78",
      "low": "133.77",
      "close": "134.13",
      "volume": "5568281"
    },
    {
      "date": "2022-01-14",
      "open": "132.36",
      "high": "132.75",
      "low": "127.50",
      "close": "130.81",
      "volume": "3482629"
    },
    {
      "date": "2022-01-18",
      "open": "129.72",
      "high": "129.77",
      "low": "127.73",
      "close": "129.04",
      "volume": "3741636"
    },
    {
      "date": "2022-01-19",
      "open": "129.57",
      "high": "133.06",
      "low": "129.095",
      "close": "131.32",
      "volume": "4711413"
    },
    {
      "date": "2022-01-20",
      "open": "132.13",
      "high": "133.24",
      "low": "127.73",
      "close": "127.97",
      "volume": "3009180"
    },
    {
      "date": "2022-01-21",
      "open": "127.59",
      "high": "128.86",
      "low": "125.79",
      "close": "126.23",
      "volume": "3470690"
    },
    {
      "date": "2022-01-24",
      "open": "123.62",
      "high": "132.76",
      "low": "123.62",
      "close": "132.15",
      "volume": "5619326"
    },
    {
      "date": "2022-01-25",
      "open": "130.481",
      "high": "132.75",
      "low": "128.665",
      "close": "131.35",
      "volume": "2423532"
    },
    {
      "date": "2022-01-26",
      "open": "131.57",
      "high": "131.84",
      "low": "126.82",
      "close": "127.60",
      "volume": "2140976"
    },
    {
      "date": "2022-01-27",
      "open": "129.28",
      "high": "130.84",
      "low": "127.69",
      "close": "128.30",
      "volume": "1562157"
    },
    {
      "date": "2022-01-28",
      "open": "127.85",
      "high": "128.69",
      "low": "125.77",
      "close": "128.49",
      "volume": "1546972"
    },
    {
      "date": "2022-01-31",
      "open": "128.21",
      "high": "131.32",
      "low": "128.00",
      "close": "131.22",
      "volume": "2040105"
    },
    {
      "date": "2022-02-01",
      "open": "130.91",
      "high": "134.40",
      "low": "130.42",
      "close": "134.24",
      "volume": "1674658"
    },
    {
      "date": "2022-02-02",
      "open": "133.90",
      "high": "134.6556",
      "low": "132.07",
      "close": "133.73",
      "volume": "2008168"
    },
    {
      "date": "2022-02-03",
      "open": "132.85",
      "high": "133.84",
      "low": "131.25",
      "close": "131.84",
      "volume": "1951821"
    },
    {
      "date": "2022-02-04",
      "open": "131.14",
      "high": "133.83",
      "low": "129.31",
      "close": "133.49",
      "volume": "1695215"
    },
    {
      "date": "2022-02-07",
      "open": "134.13",
      "high": "137.10",
      "low": "133.80",
      "close": "135.72",
      "volume": "1759757"
    },
    {
      "date": "2022-02-08",
      "open": "136.08",
      "high": "140.18",
      "low": "135.94",
      "close": "139.36",
      "volume": "2575569"
    },
    {
      "date": "2022-02-09",
      "open": "140.21",
      "high": "142.38",
      "low": "140.05",
      "close": "141.60",
      "volume": "1423433"
    },
    {
      "date": "2022-02-10",
      "open": "138.73",
      "high": "140.74",
      "low": "137.09",
      "close": "137.93",
      "volume": "2306350"
    },
    {
      "date": "2022-02-11",
      "open": "137.76",
      "high": "139.64",
      "low": "137.01",
      "close": "137.43",
      "volume": "1170967"
    },
    {
      "date": "2022-02-14",
      "open": "137.64",
      "high": "138.07",
      "low": "135.01",
      "close": "136.96",
      "volume": "1657134"
    },
    {
      "date": "2022-02-15",
      "open": "138.59",
      "high": "139.17",
      "low": "137.01",
      "close": "137.79",
      "volume": "2075974"
    },
    {
      "date": "2022-02-16",
      "open": "137.37",
      "high": "138.3043",
      "low": "133.495",
      "close": "136.76",
      "volume": "1752618"
    },
    {
      "date": "2022-02-17",
      "open": "135.50",
      "high": "137.24",
      "low": "134.825",
      "close": "135.75",
      "volume": "1455932"
    },
    {
      "date": "2022-02-18",
      "open": "135.30",
      "high": "143.65",
      "low": "134.94",
      "close": "142.84",
      "volume": "3914188"
    },
    {
      "date": "2022-02-22",
      "open": "142.32",
      "high": "142.84",
      "low": "139.22",
      "close": "139.79",
      "volume": "4096220"
    },
    {
      "date": "2022-02-23",
      "open": "139.48",
      "high": "141.25",
      "low": "135.9812",
      "close": "136.20",
      "volume": "2019363"
    },
    {
      "date": "2022-02-24",
      "open": "133.24",
      "high": "136.44",
      "low": "130.595",
      "close": "136.13",
      "volume": "2745593"
    },
    {
      "date": "2022-02-25",
      "open": "136.54",
      "high": "140.91",
      "low": "135.48",
      "close": "140.69",
      "volume": "2105287"
    },
    {
      "date": "2022-02-28",
      "open": "140.70",
      "high": "146.22",
      "low": "139.70",
      "close": "142.08",
      "volume": "3289301"
    },
    {
      "date": "2022-03-01",
      "open": "141.72",
      "high": "144.35",
      "low": "138.49",
      "close": "139.71",
      "volume": "3386892"
    },
    {
      "date": "2022-03-02",
      "open": "133.25",
      "high": "141.12",
      "low": "131.8793",
      "close": "139.92",
      "volume": "4692799"
    },
    {
      "date": "2022-03-03",
      "open": "142.00",
      "high": "148.78",
      "low": "140.65",
      "close": "146.48",
      "volume": "3280014"
    },
    {
      "date": "2022-03-04",
      "open": "145.29",
      "high": "147.16",
      "low": "141.62",
      "close": "143.47",
      "volume": "2418061"
    },
    {
      "date": "2022-03-07",
      "open": "143.45",
      "high": "147.87",
      "low": "140.69",
      "close": "140.86",
      "volume": "4305665"
    },
    {
      "date": "2022-03-08",
      "open": "143.54",
      "high": "151.28",
      "low": "143.35",
      "close": "146.80",
      "volume": "4119880"
    },
    {
      "date": "2022-03-09",
      "open": "153.975",
      "high": "153.975",
      "low": "147.33",
      "close": "147.75",
      "volume": "6167252"
    },
    {
      "date": "2022-03-10",
      "open": "145.25",
      "high": "148.86",
      "low": "143.3292",
      "close": "148.75",
      "volume": "2537913"
    },
    {
      "date": "2022-03-11",
      "open": "148.63",
      "high": "149.8191",
      "low": "146.38",
      "close": "147.02",
      "volume": "1682512"
    },
    {
      "date": "2022-03-14",
      "open": "147.08",
      "high": "151.4499",
      "low": "146.70",
      "close": "151.08",
      "volume": "2601283"
    },
    {
      "date": "2022-03-15",
      "open": "150.86",
      "high": "152.46",
      "low": "149.47",
      "close": "151.06",
      "volume": "3323287"
    },
    {
      "date": "2022-03-16",
      "open": "151.74",
      "high": "153.37",
      "low": "149.1243",
      "close": "152.08",
      "volume": "1687867"
    },
    {
      "date": "2022-03-17",
      "open": "151.45",
      "high": "155.29",
      "low": "150.17",
      "close": "155.13",
      "volume": "1941956"
    },
    {
      "date": "2022-03-18",
      "open": "154.06",
      "high": "157.80",
      "low": "152.80",
      "close": "157.17",
      "volume": "2675006"
    },
    {
      "date": "2022-03-21",
      "open": "157.17",
      "high": "157.215",
      "low": "153.86",
      "close": "154.96",
      "volume": "2909491"
    },
    {
      "date": "2022-03-22",
      "open": "155.59",
      "high": "157.47",
      "low": "155.01",
      "close": "156.70",
      "volume": "1839398"
    },
    {
      "date": "2022-03-23",
      "open": "156.50",
      "high": "157.00",
      "low": "152.85",
      "close": "155.15",
      "volume": "1249766"
    },
    {
      "date": "2022-03-24",
      "open": "154.89",
      "high": "157.07",
      "low": "154.05",
      "close": "156.85",
      "volume": "1767213"
    },
    {
      "date": "2022-03-25",
      "open": "156.96",
      "high": "158.00",
      "low": "155.73",
      "close": "156.41",
      "volume": "1618706"
    },
    {
      "date": "2022-03-28",
      "open": "156.41",
      "high": "158.85",
      "low": "155.55",
      "close": "158.76",
      "volume": "1621326"
    },
    {
      "date": "2022-03-29",
      "open": "158.76",
      "high": "159.89",
      "low": "155.99",
      "close": "158.61",
      "volume": "1625513"
    },
    {
      "date": "2022-03-30",
      "open": "158.60",
      "high": "160.62",
      "low": "157.40",
      "close": "160.32",
      "volume": "1876362"
    },
    {
      "date": "2022-03-31",
      "open": "160.32",
      "high": "162.13",
      "low": "159.65",
      "close": "160.15",
      "volume": "2938903"
    },
    {
      "date": "2022-04-01",
      "open": "161.195",
      "high": "161.60",
      "low": "159.17",
      "close": "159.43",
      "volume": "1529053"
    },
    {
      "date": "2022-04-04",
      "open": "159.36",
      "high": "159.50",
      "low": "156.18",
      "close": "156.77",
      "volume": "1914257"
    },
    {
      "date": "2022-04-05",
      "open": "156.17",
      "high": "158.67",
      "low": "155.02",
      "close": "155.74",
      "volume": "1778069"
    },
    {
      "date": "2022-04-06",
      "open": "155.00",
      "high": "156.53",
      "low": "154.00",
      "close": "156.06",
      "volume": "2046964"
    },
    {
      "date": "2022-04-07",
      "open": "156.00",
      "high": "159.29",
      "low": "155.79",
      "close": "158.61",
      "volume": "2624860"
    },
    {
      "date": "2022-04-08",
      "open": "158.51",
      "high": "163.90",
      "low": "158.02",
      "close": "162.92",
      "volume": "2315446"
    },
    {
      "date": "2022-04-11",
      "open": "162.97",
      "high": "166.14",
      "low": "162.75",
      "close": "165.49",
      "volume": "2172044"
    },
    {
      "date": "2022-04-12",
      "open": "166.472",
      "high": "169.0719",
      "low": "166.19",
      "close": "167.18",
      "volume": "1862755"
    },
    {
      "date": "2022-04-13",
      "open": "167.50",
      "high": "171.53",
      "low": "166.78",
      "close": "171.07",
      "volume": "3755222"
    },
    {
      "date": "2022-04-14",
      "open": "170.97",
      "high": "174.30",
      "low": "170.61",
      "close": "173.05",
      "volume": "2298764"
    },
    {
      "date": "2022-04-18",
      "open": "172.72",
      "high": "174.35",
      "low": "171.65",
      "close": "172.03",
      "volume": "2195245"
    },
    {
      "date": "2022-04-19",
      "open": "171.68",
      "high": "173.615",
      "low": "170.40",
      "close": "171.87",
      "volume": "2016822"
    },
    {
      "date": "2022-04-20",
      "open": "172.26",
      "high": "177.15",
      "low": "172.26",
      "close": "174.08",
      "volume": "2727176"
    },
    {
      "date": "2022-04-21",
      "open": "175.12",
      "high": "177.19",
      "low": "172.65",
      "close": "173.06",
      "volume": "2683164"
    },
    {
      "date": "2022-04-22",
      "open": "172.16",
      "high": "172.70",
      "low": "167.12",
      "close": "167.49",
      "volume": "2078669"
    },
    {
      "date": "2022-04-25",
      "open": "166.39",
      "high": "169.90",
      "low": "164.476",
      "close": "169.85",
      "volume": "1626982"
    },
    {
      "date": "2022-04-26",
      "open": "168.64",
      "high": "170.15",
      "low": "167.85",
      "close": "168.24",
      "volume": "2021048"
    },
    {
      "date": "2022-04-27",
      "open": "168.71",
      "high": "169.91",
      "low": "165.91",
      "close": "166.09",
      "volume": "1951091"
    },
    {
      "date": "2022-04-28",
      "open": "166.90",
      "high": "167.60",
      "low": "164.68",
      "close": "167.11",
      "volume": "1352519"
    },
    {
      "date": "2022-04-29",
      "open": "165.89",
      "high": "166.94",
      "low": "162.05",
      "close": "162.45",
      "volume": "1583767"
    },
    {
      "date": "2022-05-02",
      "open": "163.00",
      "high": "164.28",
      "low": "160.15",
      "close": "163.38",
      "volume": "1443114"
    },
    {
      "date": "2022-05-03",
      "open": "163.77",
      "high": "166.81",
      "low": "163.10",
      "close": "164.90",
      "volume": "1277960"
    },
    {
      "date": "2022-05-04",
      "open": "165.67",
      "high": "166.78",
      "low": "161.915",
      "close": "165.81",
      "volume": "2003877"
    },
    {
      "date": "2022-05-05",
      "open": "165.67",
      "high": "165.67",
      "low": "159.84",
      "close": "161.44",
      "volume": "1705317"
    },
    {
      "date": "2022-05-06",
      "open": "160.98",
      "high": "164.89",
      "low": "157.87",
      "close": "164.39",
      "volume": "1936129"
    },
    {
      "date": "2022-05-09",
      "open": "163.29",
      "high": "164.66",
      "low": "161.29",
      "close": "161.53",
      "volume": "2041023"
    },
    {
      "date": "2022-05-10",
      "open": "163.13",
      "high": "164.85",
      "low": "157.40",
      "close": "157.89",
      "volume": "2821986"
    },
    {
      "date": "2022-05-11",
      "open": "157.72",
      "high": "161.64",
      "low": "155.11",
      "close": "156.07",
      "volume": "2833514"
    },
    {
      "date": "2022-05-12",
      "open": "157.13",
      "high": "162.23",
      "low": "156.78",
      "close": "159.19",
      "volume": "2838425"
    },
    {
      "date": "2022-05-13",
      "open": "159.78",
      "high": "161.16",
      "low": "159.19",
      "close": "159.40",
      "volume": "1838439"
    },
    {
      "date": "2022-05-16",
      "open": "160.24",
      "high": "162.54",
      "low": "158.715",
      "close": "161.45",
      "volume": "1840675"
    },
    {
      "date": "2022-05-17",
      "open": "158.68",
      "high": "159.47",
      "low": "155.05",
      "close": "156.35",
      "volume": "2975775"
    },
    {
      "date": "2022-05-18",
      "open": "144.77",
      "high": "144.77",
      "low": "128.02",
      "close": "133.80",
      "volume": "9213304"
    },
    {
      "date": "2022-05-19",
      "open": "132.505",
      "high": "138.56",
      "low": "125.74",
      "close": "135.57",
      "volume": "5238364"
    },
    {
      "date": "2022-05-20",
      "open": "135.43",
      "high": "136.19",
      "low": "124.7601",
      "close": "127.88",
      "volume": "4929480"
    },
    {
      "date": "2022-05-23",
      "open": "128.50",
      "high": "130.61",
      "low": "126.91",
      "close": "129.99",
      "volume": "2612436"
    },
    {
      "date": "2022-05-24",
      "open": "128.20",
      "high": "130.72",
      "low": "126.272",
      "close": "130.20",
      "volume": "2464135"
    },
    {
      "date": "2022-05-25",
      "open": "129.80",
      "high": "135.32",
      "low": "129.22",
      "close": "133.59",
      "volume": "3847988"
    },
    {
      "date": "2022-05-26",
      "open": "159.81",
      "high": "163.6999",
      "low": "155.64",
      "close": "162.80",
      "volume": "8885239"
    },
    {
      "date": "2022-05-27",
      "open": "161.80",
      "high": "166.35",
      "low": "159.04",
      "close": "165.00",
      "volume": "4346023"
    },
    {
      "date": "2022-05-31",
      "open": "165.25",
      "high": "165.70",
      "low": "159.38",
      "close": "160.33",
      "volume": "4263063"
    },
    {
      "date": "2022-06-01",
      "open": "160.41",
      "high": "162.55",
      "low": "159.00",
      "close": "161.01",
      "volume": "2010538"
    },
    {
      "date": "2022-06-02",
      "open": "161.30",
      "high": "161.67",
      "low": "158.355",
      "close": "159.10",
      "volume": "1969624"
    },
    {
      "date": "2022-06-03",
      "open": "158.13",
      "high": "162.00",
      "low": "158.13",
      "close": "159.88",
      "volume": "1422300"
    },
    {
      "date": "2022-06-06",
      "open": "161.00",
      "high": "161.58",
      "low": "158.38",
      "close": "161.45",
      "volume": "1198410"
    },
    {
      "date": "2022-06-07",
      "open": "158.11",
      "high": "162.51",
      "low": "156.11",
      "close": "161.94",
      "volume": "1952342"
    },
    {
      "date": "2022-06-08",
      "open": "161.11",
      "high": "163.3614",
      "low": "160.085",
      "close": "161.26",
      "volume": "943617"
    },
    {
      "date": "2022-06-09",
      "open": "160.74",
      "high": "162.98",
      "low": "159.76",
      "close": "159.85",
      "volume": "1607730"
    },
    {
      "date": "2022-06-10",
      "open": "157.76",
      "high": "158.76",
      "low": "155.62",
      "close": "156.00",
      "volume": "1448086"
    },
    {
      "date": "2022-06-13",
      "open": "153.18",
      "high": "156.93",
      "low": "151.65",
      "close": "155.01",
      "volume": "2704462"
    },
    {
      "date": "2022-06-14",
      "open": "156.23",
      "high": "159.5199",
      "low": "154.7021",
      "close": "156.02",
      "volume": "1754511"
    },
    {
      "date": "2022-06-15",
      "open": "155.53",
      "high": "157.025",
      "low": "152.675",
      "close": "154.54",
      "volume": "1639764"
    },
    {
      "date": "2022-06-16",
      "open": "152.40",
      "high": "153.25",
      "low": "150.13",
      "close": "151.17",
      "volume": "2672572"
    },
    {
      "date": "2022-06-17",
      "open": "151.04",
      "high": "152.97",
      "low": "147.77",
      "close": "150.09",
      "volume": "4162891"
    },
    {
      "date": "2022-06-21",
      "open": "152.26",
      "high": "156.49",
      "low": "150.00",
      "close": "156.38",
      "volume": "2775816"
    },
    {
      "date": "2022-06-22",
      "open": "154.19",
      "high": "155.99",
      "low": "154.19",
      "close": "155.03",
      "volume": "2022837"
    },
    {
      "date": "2022-06-23",
      "open": "156.17",
      "high": "156.20",
      "low": "152.23",
      "close": "155.51",
      "volume": "2298493"
    },
    {
      "date": "2022-06-24",
      "open": "156.29",
      "high": "157.92",
      "low": "154.445",
      "close": "157.21",
      "volume": "3454572"
    },
    {
      "date": "2022-06-27",
      "open": "157.39",
      "high": "159.58",
      "low": "156.08",
      "close": "157.13",
      "volume": "1640764"
    },
    {
      "date": "2022-06-28",
      "open": "156.90",
      "high": "160.24",
      "low": "152.745",
      "close": "153.57",
      "volume": "1647832"
    },
    {
      "date": "2022-06-29",
      "open": "154.42",
      "high": "156.585",
      "low": "153.20",
      "close": "156.245",
      "volume": "1623325"
    },
    {
      "date": "2022-06-30",
      "open": "154.63",
      "high": "157.065",
      "low": "152.535",
      "close": "155.85",
      "volume": "1915721"
    },
    {
      "date": "2022-07-01",
      "open": "154.00",
      "high": "156.50",
      "low": "152.3001",
      "close": "156.27",
      "volume": "1572451"
    },
    {
      "date": "2022-07-05",
      "open": "157.09",
      "high": "165.0699",
      "low": "156.71",
      "close": "164.84",
      "volume": "3337006"
    },
    {
      "date": "2022-07-06",
      "open": "164.30",
      "high": "166.91",
      "low": "163.59",
      "close": "165.79",
      "volume": "1544674"
    },
    {
      "date": "2022-07-07",
      "open": "165.84",
      "high": "170.19",
      "low": "165.375",
      "close": "168.79",
      "volume": "1774964"
    },
    {
      "date": "2022-07-08",
      "open": "169.48",
      "high": "169.76",
      "low": "166.39",
      "close": "167.36",
      "volume": "1369050"
    },
    {
      "date": "2022-07-11",
      "open": "166.54",
      "high": "167.555",
      "low": "164.58",
      "close": "166.17",
      "volume": "1482675"
    },
    {
      "date": "2022-07-12",
      "open": "165.57",
      "high": "168.43",
      "low": "163.1319",
      "close": "164.13",
      "volume": "1368621"
    },
    {
      "date": "2022-07-13",
      "open": "163.82",
      "high": "167.07",
      "low": "162.3698",
      "close": "165.94",
      "volume": "1749372"
    },
    {
      "date": "2022-07-14",
      "open": "163.83",
      "high": "169.25",
      "low": "163.83",
      "close": "168.76",
      "volume": "2488215"
    },
    {
      "date": "2022-07-15",
      "open": "170.295",
      "high": "171.6993",
      "low": "167.19",
      "close": "167.96",
      "volume": "2145900"
    },
    {
      "date": "2022-07-18",
      "open": "168.56",
      "high": "171.2399",
      "low": "168.31",
      "close": "169.50",
      "volume": "1718777"
    },
    {
      "date": "2022-07-19",
      "open": "170.00",
      "high": "171.03",
      "low": "168.12",
      "close": "170.21",
      "volume": "1580989"
    },
    {
      "date": "2022-07-20",
      "open": "170.59",
      "high": "173.68",
      "low": "169.881",
      "close": "173.32",
      "volume": "2277262"
    },
    {
      "date": "2022-07-21",
      "open": "172.80",
      "high": "173.9989",
      "low": "164.7953",
      "close": "171.68",
      "volume": "3263437"
    },
    {
      "date": "2022-07-22",
      "open": "172.45",
      "high": "175.68",
      "low": "170.485",
      "close": "172.01",
      "volume": "1798751"
    },
    {
      "date": "2022-07-25",
      "open": "171.31",
      "high": "171.35",
      "low": "167.40",
      "close": "168.42",
      "volume": "1927175"
    },
    {
      "date": "2022-07-26",
      "open": "162.68",
      "high": "164.65",
      "low": "157.11",
      "close": "157.82",
      "volume": "3233745"
    },
    {
      "date": "2022-07-27",
      "open": "157.86",
      "high": "162.00",
      "low": "155.15",
      "close": "161.13",
      "volume": "2252130"
    },
    {
      "date": "2022-07-28",
      "open": "160.27",
      "high": "164.925",
      "low": "159.01",
      "close": "163.34",
      "volume": "2503134"
    },
    {
      "date": "2022-07-29",
      "open": "162.16",
      "high": "165.46",
      "low": "162.16",
      "close": "165.36",
      "volume": "2242195"
    },
    {
      "date": "2022-08-01",
      "open": "166.53",
      "high": "170.80",
      "low": "165.71",
      "close": "166.69",
      "volume": "1718503"
    },
    {
      "date": "2022-08-02",
      "open": "166.99",
      "high": "166.99",
      "low": "164.20",
      "close": "164.75",
      "volume": "892037"
    },
    {
      "date": "2022-08-03",
      "open": "166.21",
      "high": "167.63",
      "low": "163.5794",
      "close": "165.09",
      "volume": "1097630"
    },
    {
      "date": "2022-08-04",
      "open": "165.35",
      "high": "165.48",
      "low": "161.89",
      "close": "162.16",
      "volume": "995807"
    },
    {
      "date": "2022-08-05",
      "open": "161.78",
      "high": "165.24",
      "low": "161.0001",
      "close": "164.97",
      "volume": "1102876"
    },
    {
      "date": "2022-08-08",
      "open": "165.90",
      "high": "169.678",
      "low": "165.805",
      "close": "166.29",
      "volume": "1580459"
    },
    {
      "date": "2022-08-09",
      "open": "166.49",
      "high": "169.025",
      "low": "165.555",
      "close": "168.95",
      "volume": "1288532"
    },
    {
      "date": "2022-08-10",
      "open": "170.14",
      "high": "171.39",
      "low": "165.73",
      "close": "165.97",
      "volume": "1713057"
    },
    {
      "date": "2022-08-11",
      "open": "167.31",
      "high": "168.72",
      "low": "164.52",
      "close": "165.37",
      "volume": "1581086"
    },
    {
      "date": "2022-08-12",
      "open": "165.23",
      "high": "166.79",
      "low": "164.00",
      "close": "166.76",
      "volume": "968212"
    },
    {
      "date": "2022-08-15",
      "open": "165.34",
      "high": "167.43",
      "low": "163.57",
      "close": "165.93",
      "volume": "1688873"
    },
    {
      "date": "2022-08-16",
      "open": "167.66",
      "high": "169.1565",
      "low": "166.34",
      "close": "168.22",
      "volume": "2068312"
    },
    {
      "date": "2022-08-17",
      "open": "167.15",
      "high": "169.79",
      "low": "166.20",
      "close": "168.18",
      "volume": "1475246"
    },
    {
      "date": "2022-08-18",
      "open": "168.13",
      "high": "168.8999",
      "low": "166.15",
      "close": "168.05",
      "volume": "1157786"
    },
    {
      "date": "2022-08-19",
      "open": "166.51",
      "high": "168.74",
      "low": "166.365",
      "close": "167.68",
      "volume": "1689075"
    },
    {
      "date": "2022-08-22",
      "open": "168.15",
      "high": "168.49",
      "low": "166.74",
      "close": "167.42",
      "volume": "2140757"
    },
    {
      "date": "2022-08-23",
      "open": "167.00",
      "high": "168.77",
      "low": "165.33",
      "close": "166.11",
      "volume": "2696501"
    },
    {
      "date": "2022-08-24",
      "open": "166.62",
      "high": "166.96",
      "low": "163.775",
      "close": "165.98",
      "volume": "2764655"
    },
    {
      "date": "2022-08-25",
      "open": "149.03",
      "high": "153.17",
      "low": "144.31",
      "close": "149.01",
      "volume": "12366620"
    },
    {
      "date": "2022-08-26",
      "open": "149.21",
      "high": "149.48",
      "low": "137.85",
      "close": "138.70",
      "volume": "7136637"
    },
    {
      "date": "2022-08-29",
      "open": "136.06",
      "high": "141.05",
      "low": "134.735",
      "close": "137.40",
      "volume": "4639630"
    },
    {
      "date": "2022-08-30",
      "open": "137.20",
      "high": "139.715",
      "low": "135.13",
      "close": "137.98",
      "volume": "3784694"
    },
    {
      "date": "2022-08-31",
      "open": "137.14",
      "high": "137.83",
      "low": "135.415",
      "close": "135.68",
      "volume": "3032894"
    },
    {
      "date": "2022-09-01",
      "open": "134.86",
      "high": "137.845",
      "low": "134.33",
      "close": "137.38",
      "volume": "2823750"
    },
    {
      "date": "2022-09-02",
      "open": "137.38",
      "high": "138.35",
      "low": "135.10",
      "close": "136.58",
      "volume": "2890952"
    },
    {
      "date": "2022-09-06",
      "open": "138.40",
      "high": "138.70",
      "low": "135.35",
      "close": "138.31",
      "volume": "3465482"
    },
    {
      "date": "2022-09-07",
      "open": "138.46",
      "high": "144.00",
      "low": "138.46",
      "close": "143.12",
      "volume": "2565779"
    },
    {
      "date": "2022-09-08",
      "open": "142.27",
      "high": "144.22",
      "low": "140.64",
      "close": "141.56",
      "volume": "2436667"
    },
    {
      "date": "2022-09-09",
      "open": "142.84",
      "high": "144.86",
      "low": "142.01",
      "close": "144.45",
      "volume": "2038397"
    },
    {
      "date": "2022-09-12",
      "open": "144.23",
      "high": "146.1719",
      "low": "144.22",
      "close": "145.75",
      "volume": "2423805"
    },
    {
      "date": "2022-09-13",
      "open": "142.181",
      "high": "144.20",
      "low": "137.77",
      "close": "138.50",
      "volume": "2798283"
    },
    {
      "date": "2022-09-14",
      "open": "138.93",
      "high": "139.44",
      "low": "136.6853",
      "close": "138.01",
      "volume": "3386953"
    },
    {
      "date": "2022-09-15",
      "open": "138.32",
      "high": "139.89",
      "low": "136.52",
      "close": "137.94",
      "volume": "1833372"
    },
    {
      "date": "2022-09-16",
      "open": "138.03",
      "high": "142.30",
      "low": "137.72",
      "close": "141.92",
      "volume": "5630042"
    },
    {
      "date": "2022-09-19",
      "open": "141.43",
      "high": "144.72",
      "low": "141.25",
      "close": "142.91",
      "volume": "2631358"
    },
    {
      "date": "2022-09-20",
      "open": "142.30",
      "high": "143.42",
      "low": "140.6531",
      "close": "142.62",
      "volume": "2373153"
    },
    {
      "date": "2022-09-21",
      "open": "143.39",
      "high": "145.18",
      "low": "141.315",
      "close": "141.87",
      "volume": "2431264"
    },
    {
      "date": "2022-09-22",
      "open": "141.95",
      "high": "142.08",
      "low": "138.42",
      "close": "139.33",
      "volume": "1822891"
    },
    {
      "date": "2022-09-23",
      "open": "138.40",
      "high": "142.02",
      "low": "138.26",
      "close": "141.29",
      "volume": "2318503"
    },
    {
      "date": "2022-09-26",
      "open": "141.95",
      "high": "143.37",
      "low": "138.18",
      "close": "138.23",
      "volume": "3354503"
    },
    {
      "date": "2022-09-27",
      "open": "139.30",
      "high": "140.35",
      "low": "135.73",
      "close": "136.04",
      "volume": "2726348"
    },
    {
      "date": "2022-09-28",
      "open": "136.94",
      "high": "138.89",
      "low": "135.75",
      "close": "137.97",
      "volume": "1641789"
    },
    {
      "date": "2022-09-29",
      "open": "136.21",
      "high": "137.04",
      "low": "134.57",
      "close": "136.84",
      "volume": "2232294"
    },
    {
      "date": "2022-09-30",
      "open": "137.07",
      "high": "137.80",
      "low": "134.30",
      "close": "136.10",
      "volume": "2790482"
    },
    {
      "date": "2022-10-03",
      "open": "137.515",
      "high": "142.53",
      "low": "136.38",
      "close": "141.65",
      "volume": "2259698"
    },
    {
      "date": "2022-10-04",
      "open": "142.47",
      "high": "143.91",
      "low": "140.69",
      "close": "142.15",
      "volume": "2525506"
    },
    {
      "date": "2022-10-05",
      "open": "141.81",
      "high": "143.4625",
      "low": "140.35",
      "close": "142.76",
      "volume": "1240386"
    },
    {
      "date": "2022-10-06",
      "open": "143.12",
      "high": "144.52",
      "low": "141.42",
      "close": "142.13",
      "volume": "1631389"
    },
    {
      "date": "2022-10-07",
      "open": "142.10",
      "high": "142.87",
      "low": "139.98",
      "close": "141.95",
      "volume": "3123778"
    },
    {
      "date": "2022-10-10",
      "open": "142.18",
      "high": "142.31",
      "low": "139.555",
      "close": "141.46",
      "volume": "964014"
    },
    {
      "date": "2022-10-11",
      "open": "141.91",
      "high": "144.21",
      "low": "141.21",
      "close": "141.69",
      "volume": "1513454"
    },
    {
      "date": "2022-10-12",
      "open": "142.06",
      "high": "143.355",
      "low": "138.65",
      "close": "138.71",
      "volume": "2198147"
    },
    {
      "date": "2022-10-13",
      "open": "136.94",
      "high": "142.66",
      "low": "135.41",
      "close": "140.52",
      "volume": "1780819"
    },
    {
      "date": "2022-10-14",
      "open": "140.73",
      "high": "141.65",
      "low": "135.70",
      "close": "136.08",
      "volume": "1770024"
    },
    {
      "date": "2022-10-17",
      "open": "137.98",
      "high": "138.59",
      "low": "136.77",
      "close": "137.17",
      "volume": "3604079"
    },
    {
      "date": "2022-10-18",
      "open": "139.40",
      "high": "141.18",
      "low": "138.18",
      "close": "139.78",
      "volume": "1723911"
    },
    {
      "date": "2022-10-19",
      "open": "139.66",
      "high": "141.59",
      "low": "139.04",
      "close": "139.97",
      "volume": "1408455"
    },
    {
      "date": "2022-10-20",
      "open": "140.90",
      "high": "140.93",
      "low": "137.00",
      "close": "139.03",
      "volume": "1822379"
    },
    {
      "date": "2022-10-21",
      "open": "139.12",
      "high": "143.74",
      "low": "138.37",
      "close": "143.61",
      "volume": "2033405"
    },
    {
      "date": "2022-10-24",
      "open": "144.75",
      "high": "149.985",
      "low": "144.44",
      "close": "149.00",
      "volume": "3177525"
    },
    {
      "date": "2022-10-25",
      "open": "149.50",
      "high": "155.095",
      "low": "149.03",
      "close": "153.90",
      "volume": "2612061"
    },
    {
      "date": "2022-10-26",
      "open": "154.83",
      "high": "156.5338",
      "low": "153.39",
      "close": "153.69",
      "volume": "2074939"
    },
    {
      "date": "2022-10-27",
      "open": "154.08",
      "high": "157.29",
      "low": "153.875",
      "close": "156.21",
      "volume": "2922130"
    },
    {
      "date": "2022-10-28",
      "open": "155.91",
      "high": "159.42",
      "low": "155.34",
      "close": "158.55",
      "volume": "1770655"
    },
    {
      "date": "2022-10-31",
      "open": "157.76",
      "high": "159.33",
      "low": "157.06",
      "close": "158.50",
      "volume": "1955832"
    },
    {
      "date": "2022-11-01",
      "open": "159.02",
      "high": "159.94",
      "low": "157.20",
      "close": "158.12",
      "volume": "1562022"
    },
    {
      "date": "2022-11-02",
      "open": "158.40",
      "high": "158.40",
      "low": "153.06",
      "close": "153.20",
      "volume": "2321462"
    },
    {
      "date": "2022-11-03",
      "open": "152.70",
      "high": "157.50",
      "low": "151.97",
      "close": "156.00",
      "volume": "1467518"
    },
    {
      "date": "2022-11-04",
      "open": "156.44",
      "high": "157.82",
      "low": "154.65",
      "close": "156.40",
      "volume": "1165887"
    },
    {
      "date": "2022-11-07",
      "open": "156.67",
      "high": "161.5406",
      "low": "156.67",
      "close": "160.03",
      "volume": "2822373"
    },
    {
      "date": "2022-11-08",
      "open": "161.67",
      "high": "164.12",
      "low": "159.56",
      "close": "161.09",
      "volume": "1211601"
    },
    {
      "date": "2022-11-09",
      "open": "160.35",
      "high": "161.305",
      "low": "154.03",
      "close": "154.88",
      "volume": "2096095"
    },
    {
      "date": "2022-11-10",
      "open": "160.00",
      "high": "163.67",
      "low": "157.38",
      "close": "163.12",
      "volume": "2973342"
    },
    {
      "date": "2022-11-11",
      "open": "164.06",
      "high": "166.43",
      "low": "161.05",
      "close": "165.61",
      "volume": "1732561"
    },
    {
      "date": "2022-11-14",
      "open": "165.94",
      "high": "169.43",
      "low": "164.405",
      "close": "164.50",
      "volume": "1849128"
    },
    {
      "date": "2022-11-15",
      "open": "167.76",
      "high": "170.36",
      "low": "166.51",
      "close": "168.84",
      "volume": "2294272"
    },
    {
      "date": "2022-11-16",
      "open": "163.88",
      "high": "167.96",
      "low": "162.26",
      "close": "166.30",
      "volume": "2996067"
    },
    {
      "date": "2022-11-17",
      "open": "165.43",
      "high": "165.43",
      "low": "161.24",
      "close": "163.70",
      "volume": "2616187"
    },
    {
      "date": "2022-11-18",
      "open": "164.33",
      "high": "165.76",
      "low": "159.67",
      "close": "163.36",
      "volume": "1965523"
    },
    {
      "date": "2022-11-21",
      "open": "164.32",
      "high": "166.15",
      "low": "159.36",
      "close": "165.24",
      "volume": "3448973"
    },
    {
      "date": "2022-11-22",
      "open": "154.39",
      "high": "156.18",
      "low": "147.1061",
      "close": "152.37",
      "volume": "7395539"
    },
    {
      "date": "2022-11-23",
      "open": "151.60",
      "high": "152.41",
      "low": "149.19",
      "close": "150.14",
      "volume": "2751262"
    },
    {
      "date": "2022-11-25",
      "open": "150.75",
      "high": "151.78",
      "low": "148.5273",
      "close": "151.33",
      "volume": "1553183"
    },
    {
      "date": "2022-11-28",
      "open": "150.87",
      "high": "151.095",
      "low": "147.68",
      "close": "147.80",
      "volume": "3805901"
    },
    {
      "date": "2022-11-29",
      "open": "147.81",
      "high": "148.03",
      "low": "143.86",
      "close": "146.50",
      "volume": "3196787"
    },
    {
      "date": "2022-11-30",
      "open": "146.22",
      "high": "150.82",
      "low": "145.52",
      "close": "150.29",
      "volume": "3962890"
    },
    {
      "date": "2022-12-01",
      "open": "148.58",
      "high": "150.07",
      "low": "146.35",
      "close": "149.72",
      "volume": "3059333"
    },
    {
      "date": "2022-12-02",
      "open": "149.05",
      "high": "151.24",
      "low": "148.72",
      "close": "151.20",
      "volume": "1809348"
    },
    {
      "date": "2022-12-05",
      "open": "150.70",
      "high": "150.78",
      "low": "147.82",
      "close": "147.84",
      "volume": "2220900"
    },
    {
      "date": "2022-12-06",
      "open": "147.28",
      "high": "148.98",
      "low": "144.55",
      "close": "145.09",
      "volume": "1603939"
    },
    {
      "date": "2022-12-07",
      "open": "144.44",
      "high": "145.85",
      "low": "143.33",
      "close": "144.99",
      "volume": "1969392"
    },
    {
      "date": "2022-12-08",
      "open": "144.84",
      "high": "145.54",
      "low": "142.79",
      "close": "144.50",
      "volume": "2305824"
    },
    {
      "date": "2022-12-09",
      "open": "143.51",
      "high": "143.87",
      "low": "141.60",
      "close": "142.31",
      "volume": "2237724"
    },
    {
      "date": "2022-12-12",
      "open": "143.41",
      "high": "144.28",
      "low": "141.11",
      "close": "144.22",
      "volume": "1516481"
    },
    {
      "date": "2022-12-13",
      "open": "147.91",
      "high": "147.91",
      "low": "143.62",
      "close": "144.56",
      "volume": "2220351"
    },
    {
      "date": "2022-12-14",
      "open": "145.07",
      "high": "148.41",
      "low": "144.71",
      "close": "146.50",
      "volume": "1808807"
    },
    {
      "date": "2022-12-15",
      "open": "145.54",
      "high": "146.705",
      "low": "143.73",
      "close": "145.11",
      "volume": "2293110"
    },
    {
      "date": "2022-12-16",
      "open": "143.87",
      "high": "144.69",
      "low": "142.01",
      "close": "142.65",
      "volume": "3587559"
    },
    {
      "date": "2022-12-19",
      "open": "142.89",
      "high": "143.00",
      "low": "139.13",
      "close": "139.42",
      "volume": "2179715"
    },
    {
      "date": "2022-12-20",
      "open": "139.12",
      "high": "139.87",
      "low": "137.40",
      "close": "139.21",
      "volume": "1967279"
    },
    {
      "date": "2022-12-21",
      "open": "140.66",
      "high": "141.01",
      "low": "137.34",
      "close": "140.18",
      "volume": "2066882"
    },
    {
      "date": "2022-12-22",
      "open": "139.80",
      "high": "140.77",
      "low": "137.77",
      "close": "140.05",
      "volume": "1657375"
    },
    {
      "date": "2022-12-23",
      "open": "140.15",
      "high": "142.33",
      "low": "139.23",
      "close": "141.91",
      "volume": "1023210"
    },
    {
      "date": "2022-12-27",
      "open": "142.35",
      "high": "142.74",
      "low": "141.475",
      "close": "142.17",
      "volume": "1318679"
    },
    {
      "date": "2022-12-28",
      "open": "142.41",
      "high": "143.75",
      "low": "141.45",
      "close": "141.54",
      "volume": "1336028"
    },
    {
      "date": "2022-12-29",
      "open": "142.18",
      "high": "143.95",
      "low": "141.74",
      "close": "142.99",
      "volume": "856080"
    },
    {
      "date": "2022-12-30",
      "open": "142.56",
      "high": "142.975",
      "low": "140.36",
      "close": "141.44",
      "volume": "1055919"
    },
    {
      "date": "2023-01-03",
      "open": "141.62",
      "high": "143.06",
      "low": "139.76",
      "close": "140.26",
      "volume": "2142445"
    },
    {
      "date": "2023-01-04",
      "open": "140.55",
      "high": "141.77",
      "low": "137.95",
      "close": "140.52",
      "volume": "1541990"
    },
    {
      "date": "2023-01-05",
      "open": "140.14",
      "high": "143.25",
      "low": "138.55",
      "close": "142.56",
      "volume": "1671045"
    },
    {
      "date": "2023-01-06",
      "open": "143.65",
      "high": "146.79",
      "low": "143.65",
      "close": "145.83",
      "volume": "1846893"
    },
    {
      "date": "2023-01-09",
      "open": "145.83",
      "high": "146.68",
      "low": "143.87",
      "close": "143.97",
      "volume": "2392805"
    },
    {
      "date": "2023-01-10",
      "open": "143.97",
      "high": "146.30",
      "low": "142.28",
      "close": "145.88",
      "volume": "1897776"
    },
    {
      "date": "2023-01-11",
      "open": "146.64",
      "high": "148.58",
      "low": "146.285",
      "close": "147.94",
      "volume": "1969663"
    },
    {
      "date": "2023-01-12",
      "open": "147.94",
      "high": "148.27",
      "low": "144.87",
      "close": "146.62",
      "volume": "1592553"
    },
    {
      "date": "2023-01-13",
      "open": "146.47",
      "high": "147.945",
      "low": "146.07",
      "close": "147.26",
      "volume": "1239218"
    },
    {
      "date": "2023-01-17",
      "open": "146.86",
      "high": "147.85",
      "low": "145.92",
      "close": "147.73",
      "volume": "1500978"
    },
    {
      "date": "2023-01-18",
      "open": "147.97",
      "high": "148.55",
      "low": "144.25",
      "close": "144.35",
      "volume": "1659542"
    },
    {
      "date": "2023-01-19",
      "open": "142.37",
      "high": "144.335",
      "low": "140.69",
      "close": "142.81",
      "volume": "3257059"
    },
    {
      "date": "2023-01-20",
      "open": "142.06",
      "high": "148.49",
      "low": "141.56",
      "close": "147.79",
      "volume": "2858073"
    },
    {
      "date": "2023-01-23",
      "open": "148.27",
      "high": "151.505",
      "low": "147.79",
      "close": "150.99",
      "volume": "2924776"
    },
    {
      "date": "2023-01-24",
      "open": "153.80",
      "high": "154.01",
      "low": "144.61",
      "close": "146.52",
      "volume": "3941711"
    },
    {
      "date": "2023-01-25",
      "open": "145.48",
      "high": "149.65",
      "low": "143.12",
      "close": "149.56",
      "volume": "2508056"
    },
    {
      "date": "2023-01-26",
      "open": "150.61",
      "high": "151.855",
      "low": "149.65",
      "close": "150.45",
      "volume": "1608847"
    },
    {
      "date": "2023-01-27",
      "open": "150.48",
      "high": "150.78",
      "low": "149.56",
      "close": "150.37",
      "volume": "1404048"
    },
    {
      "date": "2023-01-30",
      "open": "150.37",
      "high": "150.89",
      "low": "148.58",
      "close": "148.85",
      "volume": "2158202"
    },
    {
      "date": "2023-01-31",
      "open": "149.04",
      "high": "150.23",
      "low": "147.76",
      "close": "150.18",
      "volume": "1662407"
    },
    {
      "date": "2023-02-01",
      "open": "150.00",
      "high": "154.155",
      "low": "149.36",
      "close": "153.54",
      "volume": "1316564"
    },
    {
      "date": "2023-02-02",
      "open": "153.63",
      "high": "157.95",
      "low": "152.63",
      "close": "157.02",
      "volume": "3402677"
    },
    {
      "date": "2023-02-03",
      "open": "156.42",
      "high": "156.66",
      "low": "149.49",
      "close": "149.91",
      "volume": "4287892"
    },
    {
      "date": "2023-02-06",
      "open": "149.24",
      "high": "152.43",
      "low": "149.15",
      "close": "150.97",
      "volume": "1248158"
    },
    {
      "date": "2023-02-07",
      "open": "150.09",
      "high": "150.78",
      "low": "147.76",
      "close": "150.37",
      "volume": "1665749"
    },
    {
      "date": "2023-02-08",
      "open": "149.08",
      "high": "150.87",
      "low": "148.46",
      "close": "150.53",
      "volume": "1194466"
    },
    {
      "date": "2023-02-09",
      "open": "151.12",
      "high": "151.60",
      "low": "148.94",
      "close": "149.06",
      "volume": "1183184"
    },
    {
      "date": "2023-02-10",
      "open": "148.06",
      "high": "148.83",
      "low": "146.31",
      "close": "147.04",
      "volume": "1444404"
    },
    {
      "date": "2023-02-13",
      "open": "147.39",
      "high": "148.47",
      "low": "147.02",
      "close": "148.45",
      "volume": "2002494"
    },
    {
      "date": "2023-02-14",
      "open": "148.33",
      "high": "148.36",
      "low": "143.66",
      "close": "146.94",
      "volume": "1577454"
    },
    {
      "date": "2023-02-15",
      "open": "146.49",
      "high": "149.18",
      "low": "146.06",
      "close": "149.14",
      "volume": "1037311"
    },
    {
      "date": "2023-02-16",
      "open": "147.67",
      "high": "148.46",
      "low": "146.43",
      "close": "146.85",
      "volume": "1610774"
    },
    {
      "date": "2023-02-17",
      "open": "146.00",
      "high": "148.25",
      "low": "145.63",
      "close": "148.04",
      "volume": "1710564"
    },
    {
      "date": "2023-02-21",
      "open": "145.80",
      "high": "147.39",
      "low": "144.92",
      "close": "146.42",
      "volume": "1673576"
    },
    {
      "date": "2023-02-22",
      "open": "146.42",
      "high": "147.13",
      "low": "143.73",
      "close": "144.19",
      "volume": "2128813"
    },
    {
      "date": "2023-02-23",
      "open": "142.10",
      "high": "142.72",
      "low": "139.66",
      "close": "141.36",
      "volume": "2742590"
    },
    {
      "date": "2023-02-24",
      "open": "140.53",
      "high": "144.06",
      "low": "139.75",
      "close": "144.00",
      "volume": "2421276"
    },
    {
      "date": "2023-02-27",
      "open": "145.23",
      "high": "145.48",
      "low": "142.63",
      "close": "143.825",
      "volume": "3384566"
    },
    {
      "date": "2023-02-28",
      "open": "143.70",
      "high": "146.53",
      "low": "143.0402",
      "close": "145.28",
      "volume": "3198130"
    },
    {
      "date": "2023-03-01",
      "open": "143.30",
      "high": "152.82",
      "low": "143.00",
      "close": "148.12",
      "volume": "7141638"
    },
    {
      "date": "2023-03-02",
      "open": "142.25",
      "high": "147.435",
      "low": "142.15",
      "close": "146.59",
      "volume": "3681970"
    },
    {
      "date": "2023-03-03",
      "open": "146.59",
      "high": "149.23",
      "low": "145.67",
      "close": "149.15",
      "volume": "1770312"
    },
    {
      "date": "2023-03-06",
      "open": "150.00",
      "high": "150.48",
      "low": "143.8405",
      "close": "144.06",
      "volume": "2563192"
    },
    {
      "date": "2023-03-07",
      "open": "143.70",
      "high": "144.38",
      "low": "141.34",
      "close": "142.02",
      "volume": "1573249"
    },
    {
      "date": "2023-03-08",
      "open": "142.11",
      "high": "142.24",
      "low": "140.25",
      "close": "141.71",
      "volume": "2481283"
    },
    {
      "date": "2023-03-09",
      "open": "141.90",
      "high": "143.18",
      "low": "139.55",
      "close": "139.64",
      "volume": "2074444"
    },
    {
      "date": "2023-03-10",
      "open": "140.22",
      "high": "142.60",
      "low": "138.96",
      "close": "140.29",
      "volume": "1880350"
    },
    {
      "date": "2023-03-13",
      "open": "140.65",
      "high": "146.29",
      "low": "140.565",
      "close": "142.29",
      "volume": "2531566"
    },
    {
      "date": "2023-03-14",
      "open": "142.73",
      "high": "143.42",
      "low": "139.69",
      "close": "141.49",
      "volume": "2157219"
    },
    {
      "date": "2023-03-15",
      "open": "139.87",
      "high": "141.20",
      "low": "139.39",
      "close": "140.31",
      "volume": "1872428"
    },
    {
      "date": "2023-03-16",
      "open": "139.27",
      "high": "140.79",
      "low": "138.29",
      "close": "139.01",
      "volume": "2189728"
    },
    {
      "date": "2023-03-17",
      "open": "138.33",
      "high": "139.27",
      "low": "135.45",
      "close": "137.15",
      "volume": "6544960"
    },
    {
      "date": "2023-03-20",
      "open": "137.14",
      "high": "141.48",
      "low": "137.05",
      "close": "141.08",
      "volume": "3140034"
    },
    {
      "date": "2023-03-21",
      "open": "142.64",
      "high": "143.00",
      "low": "139.455",
      "close": "140.98",
      "volume": "3842452"
    },
    {
      "date": "2023-03-22",
      "open": "140.95",
      "high": "141.755",
      "low": "138.54",
      "close": "138.63",
      "volume": "1572467"
    },
    {
      "date": "2023-03-23",
      "open": "138.56",
      "high": "139.07",
      "low": "134.29",
      "close": "135.46",
      "volume": "2729487"
    },
    {
      "date": "2023-03-24",
      "open": "134.52",
      "high": "137.465",
      "low": "133.38",
      "close": "137.39",
      "volume": "1951941"
    },
    {
      "date": "2023-03-27",
      "open": "138.63",
      "high": "139.72",
      "low": "137.97",
      "close": "138.73",
      "volume": "2015576"
    },
    {
      "date": "2023-03-28",
      "open": "138.935",
      "high": "142.2432",
      "low": "138.28",
      "close": "141.66",
      "volume": "1556269"
    },
    {
      "date": "2023-03-29",
      "open": "143.10",
      "high": "143.77",
      "low": "141.03",
      "close": "141.95",
      "volume": "1665661"
    },
    {
      "date": "2023-03-30",
      "open": "142.41",
      "high": "143.44",
      "low": "140.35",
      "close": "140.81",
      "volume": "2546553"
    },
    {
      "date": "2023-03-31",
      "open": "141.78",
      "high": "143.64",
      "low": "141.34",
      "close": "143.55",
      "volume": "1330151"
    },
    {
      "date": "2023-04-03",
      "open": "145.28",
      "high": "148.885",
      "low": "145.12",
      "close": "148.01",
      "volume": "3394101"
    },
    {
      "date": "2023-04-04",
      "open": "148.10",
      "high": "149.075",
      "low": "147.66",
      "close": "148.89",
      "volume": "1562586"
    },
    {
      "date": "2023-04-05",
      "open": "148.90",
      "high": "149.52",
      "low": "148.45",
      "close": "148.70",
      "volume": "1913821"
    },
    {
      "date": "2023-04-06",
      "open": "147.74",
      "high": "149.345",
      "low": "147.29",
      "close": "149.04",
      "volume": "1404564"
    },
    {
      "date": "2023-04-10",
      "open": "148.17",
      "high": "153.47",
      "low": "148.17",
      "close": "152.93",
      "volume": "1698148"
    },
    {
      "date": "2023-04-11",
      "open": "153.86",
      "high": "154.29",
      "low": "152.88",
      "close": "153.07",
      "volume": "1105816"
    },
    {
      "date": "2023-04-12",
      "open": "153.24",
      "high": "153.24",
      "low": "149.98",
      "close": "150.17",
      "volume": "1393310"
    },
    {
      "date": "2023-04-13",
      "open": "150.30",
      "high": "150.58",
      "low": "148.075",
      "close": "148.88",
      "volume": "1796405"
    },
    {
      "date": "2023-04-14",
      "open": "148.965",
      "high": "149.60",
      "low": "146.32",
      "close": "147.90",
      "volume": "1387435"
    },
    {
      "date": "2023-04-17",
      "open": "147.75",
      "high": "148.81",
      "low": "145.39",
      "close": "146.68",
      "volume": "2024036"
    },
    {
      "date": "2023-04-18",
      "open": "146.89",
      "high": "149.735",
      "low": "146.85",
      "close": "149.38",
      "volume": "1974492"
    },
    {
      "date": "2023-04-19",
      "open": "149.57",
      "high": "149.98",
      "low": "147.73",
      "close": "148.49",
      "volume": "2314523"
    },
    {
      "date": "2023-04-20",
      "open": "148.14",
      "high": "150.36",
      "low": "148.07",
      "close": "149.85",
      "volume": "1718116"
    },
    {
      "date": "2023-04-21",
      "open": "150.97",
      "high": "151.90",
      "low": "150.23",
      "close": "150.99",
      "volume": "1436150"
    },
    {
      "date": "2023-04-24",
      "open": "150.99",
      "high": "153.68",
      "low": "150.86",
      "close": "153.46",
      "volume": "1898687"
    },
    {
      "date": "2023-04-25",
      "open": "153.56",
      "high": "155.42",
      "low": "152.02",
      "close": "152.36",
      "volume": "1479290"
    },
    {
      "date": "2023-04-26",
      "open": "151.81",
      "high": "154.25",
      "low": "151.48",
      "close": "153.23",
      "volume": "1350578"
    },
    {
      "date": "2023-04-27",
      "open": "153.23",
      "high": "153.91",
      "low": "152.06",
      "close": "153.37",
      "volume": "1375352"
    },
    {
      "date": "2023-04-28",
      "open": "154.00",
      "high": "155.37",
      "low": "152.70",
      "close": "153.71",
      "volume": "1195721"
    },
    {
      "date": "2023-05-01",
      "open": "153.71",
      "high": "154.67",
      "low": "152.91",
      "close": "153.67",
      "volume": "1468870"
    },
    {
      "date": "2023-05-02",
      "open": "153.83",
      "high": "154.89",
      "low": "152.22",
      "close": "154.69",
      "volume": "1183731"
    },
    {
      "date": "2023-05-03",
      "open": "154.94",
      "high": "155.53",
      "low": "152.03",
      "close": "152.31",
      "volume": "1115087"
    },
    {
      "date": "2023-05-04",
      "open": "152.50",
      "high": "153.63",
      "low": "151.335",
      "close": "151.675",
      "volume": "1130239"
    },
    {
      "date": "2023-05-05",
      "open": "151.56",
      "high": "156.175",
      "low": "151.56",
      "close": "155.47",
      "volume": "1971151"
    },
    {
      "date": "2023-05-08",
      "open": "155.47",
      "high": "155.79",
      "low": "154.36",
      "close": "155.54",
      "volume": "1565945"
    },
    {
      "date": "2023-05-09",
      "open": "154.22",
      "high": "155.38",
      "low": "152.70",
      "close": "155.17",
      "volume": "992276"
    },
    {
      "date": "2023-05-10",
      "open": "156.00",
      "high": "156.00",
      "low": "152.36",
      "close": "154.12",
      "volume": "1025470"
    },
    {
      "date": "2023-05-11",
      "open": "154.44",
      "high": "155.43",
      "low": "153.22",
      "close": "155.21",
      "volume": "984625"
    },
    {
      "date": "2023-05-12",
      "open": "155.75",
      "high": "159.04",
      "low": "155.30",
      "close": "158.72",
      "volume": "1428126"
    },
    {
      "date": "2023-05-15",
      "open": "158.81",
      "high": "159.98",
      "low": "157.58",
      "close": "159.15",
      "volume": "1916291"
    },
    {
      "date": "2023-05-16",
      "open": "158.12",
      "high": "159.38",
      "low": "157.13",
      "close": "158.82",
      "volume": "1331666"
    },
    {
      "date": "2023-05-17",
      "open": "160.00",
      "high": "160.37",
      "low": "157.79",
      "close": "158.92",
      "volume": "1601462"
    },
    {
      "date": "2023-05-18",
      "open": "159.03",
      "high": "161.03",
      "low": "158.95",
      "close": "160.68",
      "volume": "1616356"
    },
    {
      "date": "2023-05-19",
      "open": "161.10",
      "high": "161.10",
      "low": "158.35",
      "close": "160.08",
      "volume": "1529334"
    },
    {
      "date": "2023-05-22",
      "open": "160.19",
      "high": "161.04",
      "low": "159.13",
      "close": "160.00",
      "volume": "2249576"
    },
    {
      "date": "2023-05-23",
      "open": "159.01",
      "high": "159.01",
      "low": "155.69",
      "close": "156.13",
      "volume": "2027354"
    },
    {
      "date": "2023-05-24",
      "open": "157.12",
      "high": "157.95",
      "low": "155.05",
      "close": "155.35",
      "volume": "2671039"
    },
    {
      "date": "2023-05-25",
      "open": "134.74",
      "high": "141.21",
      "low": "129.255",
      "close": "136.66",
      "volume": "13119960"
    },
    {
      "date": "2023-05-26",
      "open": "136.51",
      "high": "142.71",
      "low": "134.59",
      "close": "142.45",
      "volume": "4864123"
    },
    {
      "date": "2023-05-30",
      "open": "141.90",
      "high": "142.225",
      "low": "138.16",
      "close": "138.48",
      "volume": "3244034"
    },
    {
      "date": "2023-05-31",
      "open": "138.40",
      "high": "139.08",
      "low": "134.435",
      "close": "134.88",
      "volume": "5526588"
    },
    {
      "date": "2023-06-01",
      "open": "132.99",
      "high": "133.46",
      "low": "129.47",
      "close": "129.56",
      "volume": "4691694"
    },
    {
      "date": "2023-06-02",
      "open": "130.03",
      "high": "134.00",
      "low": "129.86",
      "close": "133.61",
      "volume": "2355257"
    },
    {
      "date": "2023-06-05",
      "open": "133.61",
      "high": "133.89",
      "low": "130.00",
      "close": "130.24",
      "volume": "2730188"
    },
    {
      "date": "2023-06-06",
      "open": "130.14",
      "high": "131.69",
      "low": "128.85",
      "close": "131.29",
      "volume": "2089783"
    },
    {
      "date": "2023-06-07",
      "open": "130.45",
      "high": "133.65",
      "low": "130.44",
      "close": "132.34",
      "volume": "1931548"
    },
    {
      "date": "2023-06-08",
      "open": "132.89",
      "high": "133.51",
      "low": "131.29",
      "close": "132.88",
      "volume": "1457350"
    },
    {
      "date": "2023-06-09",
      "open": "131.69",
      "high": "133.645",
      "low": "131.56",
      "close": "131.77",
      "volume": "2895835"
    },
    {
      "date": "2023-06-12",
      "open": "131.57",
      "high": "134.32",
      "low": "131.1925",
      "close": "134.22",
      "volume": "1459279"
    },
    {
      "date": "2023-06-13",
      "open": "134.14",
      "high": "136.17",
      "low": "134.09",
      "close": "136.03",
      "volume": "1951018"
    },
    {
      "date": "2023-06-14",
      "open": "137.69",
      "high": "138.98",
      "low": "136.49",
      "close": "137.79",
      "volume": "1574841"
    },
    {
      "date": "2023-06-15",
      "open": "138.21",
      "high": "139.51",
      "low": "137.72",
      "close": "138.44",
      "volume": "1346835"
    },
    {
      "date": "2023-06-16",
      "open": "139.07",
      "high": "139.07",
      "low": "136.09",
      "close": "136.22",
      "volume": "2592652"
    },
    {
      "date": "2023-06-20",
      "open": "136.22",
      "high": "137.63",
      "low": "134.76",
      "close": "136.54",
      "volume": "2721128"
    },
    {
      "date": "2023-06-21",
      "open": "137.96",
      "high": "145.60",
      "low": "137.46",
      "close": "142.77",
      "volume": "5274469"
    },
    {
      "date": "2023-06-22",
      "open": "143.58",
      "high": "144.50",
      "low": "142.45",
      "close": "144.07",
      "volume": "3413877"
    },
    {
      "date": "2023-06-23",
      "open": "143.96",
      "high": "144.37",
      "low": "142.061",
      "close": "143.67",
      "volume": "3491302"
    },
    {
      "date": "2023-06-26",
      "open": "143.81",
      "high": "145.97",
      "low": "142.84",
      "close": "143.41",
      "volume": "2453446"
    },
    {
      "date": "2023-06-27",
      "open": "142.91",
      "high": "146.83",
      "low": "142.76",
      "close": "146.68",
      "volume": "2438449"
    },
    {
      "date": "2023-06-28",
      "open": "146.34",
      "high": "146.99",
      "low": "145.37",
      "close": "145.66",
      "volume": "1897973"
    },
    {
      "date": "2023-06-29",
      "open": "145.22",
      "high": "145.635",
      "low": "143.43",
      "close": "143.61",
      "volume": "1863454"
    },
    {
      "date": "2023-06-30",
      "open": "144.73",
      "high": "144.825",
      "low": "143.06",
      "close": "143.50",
      "volume": "2143615"
    },
    {
      "date": "2023-07-03",
      "open": "143.50",
      "high": "147.735",
      "low": "143.17",
      "close": "147.47",
      "volume": "1300114"
    },
    {
      "date": "2023-07-05",
      "open": "147.47",
      "high": "147.49",
      "low": "144.61",
      "close": "145.44",
      "volume": "2480554"
    },
    {
      "date": "2023-07-06",
      "open": "144.62",
      "high": "145.56",
      "low": "144.14",
      "close": "144.27",
      "volume": "1258735"
    },
    {
      "date": "2023-07-07",
      "open": "144.47",
      "high": "145.18",
      "low": "143.28",
      "close": "143.54",
      "volume": "1378860"
    },
    {
      "date": "2023-07-10",
      "open": "144.09",
      "high": "145.68",
      "low": "144.09",
      "close": "144.90",
      "volume": "1543354"
    },
    {
      "date": "2023-07-11",
      "open": "145.34",
      "high": "147.66",
      "low": "144.91",
      "close": "147.51",
      "volume": "2914783"
    },
    {
      "date": "2023-07-12",
      "open": "148.06",
      "high": "148.81",
      "low": "146.97",
      "close": "147.67",
      "volume": "1518569"
    },
    {
      "date": "2023-07-13",
      "open": "147.30",
      "high": "148.49",
      "low": "146.27",
      "close": "148.00",
      "volume": "1466326"
    },
    {
      "date": "2023-07-14",
      "open": "147.81",
      "high": "148.41",
      "low": "146.53",
      "close": "147.91",
      "volume": "1376939"
    },
    {
      "date": "2023-07-17",
      "open": "147.41",
      "high": "149.86",
      "low": "147.288",
      "close": "149.11",
      "volume": "1368653"
    },
    {
      "date": "2023-07-18",
      "open": "149.68",
      "high": "150.57",
      "low": "147.78",
      "close": "148.88",
      "volume": "1350585"
    },
    {
      "date": "2023-07-19",
      "open": "149.66",
      "high": "151.465",
      "low": "149.505",
      "close": "150.84",
      "volume": "1484363"
    },
    {
      "date": "2023-07-20",
      "open": "151.39",
      "high": "152.83",
      "low": "149.55",
      "close": "151.90",
      "volume": "1794228"
    },
    {
      "date": "2023-07-21",
      "open": "152.53",
      "high": "153.335",
      "low": "151.19",
      "close": "151.57",
      "volume": "4478426"
    },
    {
      "date": "2023-07-24",
      "open": "151.90",
      "high": "151.90",
      "low": "149.43",
      "close": "150.80",
      "volume": "1957949"
    },
    {
      "date": "2023-07-25",
      "open": "151.00",
      "high": "152.43",
      "low": "150.56",
      "close": "151.92",
      "volume": "1269505"
    },
    {
      "date": "2023-07-26",
      "open": "152.00",
      "high": "153.08",
      "low": "151.215",
      "close": "151.73",
      "volume": "978568"
    },
    {
      "date": "2023-07-27",
      "open": "151.73",
      "high": "154.96",
      "low": "151.07",
      "close": "151.25",
      "volume": "1613306"
    },
    {
      "date": "2023-07-28",
      "open": "152.31",
      "high": "153.00",
      "low": "151.36",
      "close": "152.44",
      "volume": "1004291"
    },
    {
      "date": "2023-07-31",
      "open": "152.20",
      "high": "154.51",
      "low": "151.94",
      "close": "154.33",
      "volume": "1284442"
    },
    {
      "date": "2023-08-01",
      "open": "154.57",
      "high": "154.82",
      "low": "152.64",
      "close": "153.03",
      "volume": "685752"
    },
    {
      "date": "2023-08-02",
      "open": "152.73",
      "high": "154.14",
      "low": "150.93",
      "close": "151.36",
      "volume": "1422630"
    },
    {
      "date": "2023-08-03",
      "open": "151.47",
      "high": "152.10",
      "low": "150.53",
      "close": "150.57",
      "volume": "1647567"
    },
    {
      "date": "2023-08-04",
      "open": "151.01",
      "high": "152.46",
      "low": "149.03",
      "close": "150.21",
      "volume": "1250916"
    },
    {
      "date": "2023-08-07",
      "open": "150.47",
      "high": "151.71",
      "low": "149.66",
      "close": "149.80",
      "volume": "1045383"
    },
    {
      "date": "2023-08-08",
      "open": "149.49",
      "high": "149.92",
      "low": "146.63",
      "close": "146.80",
      "volume": "1988565"
    },
    {
      "date": "2023-08-09",
      "open": "147.28",
      "high": "148.626",
      "low": "146.66",
      "close": "148.42",
      "volume": "1679033"
    },
    {
      "date": "2023-08-10",
      "open": "149.51",
      "high": "151.29",
      "low": "148.37",
      "close": "148.64",
      "volume": "1627715"
    },
    {
      "date": "2023-08-11",
      "open": "148.63",
      "high": "148.935",
      "low": "147.02",
      "close": "147.27",
      "volume": "1889356"
    },
    {
      "date": "2023-08-14",
      "open": "147.73",
      "high": "148.415",
      "low": "145.27",
      "close": "145.62",
      "volume": "1960279"
    },
    {
      "date": "2023-08-15",
      "open": "145.54",
      "high": "145.81",
      "low": "143.14",
      "close": "144.50",
      "volume": "2121718"
    },
    {
      "date": "2023-08-16",
      "open": "146.50",
      "high": "146.605",
      "low": "144.13",
      "close": "144.25",
      "volume": "1169186"
    },
    {
      "date": "2023-08-17",
      "open": "144.26",
      "high": "145.485",
      "low": "142.10",
      "close": "142.18",
      "volume": "1443814"
    },
    {
      "date": "2023-08-18",
      "open": "142.00",
      "high": "143.60",
      "low": "142.00",
      "close": "142.81",
      "volume": "1338727"
    },
    {
      "date": "2023-08-21",
      "open": "142.74",
      "high": "142.79",
      "low": "140.45",
      "close": "141.78",
      "volume": "1504859"
    },
    {
      "date": "2023-08-22",
      "open": "140.81",
      "high": "141.08",
      "low": "139.69",
      "close": "140.71",
      "volume": "1245416"
    },
    {
      "date": "2023-08-23",
      "open": "141.56",
      "high": "142.44",
      "low": "139.73",
      "close": "142.22",
      "volume": "2930368"
    },
    {
      "date": "2023-08-24",
      "open": "131.00",
      "high": "131.45",
      "low": "123.52",
      "close": "123.88",
      "volume": "9962207"
    },
    {
      "date": "2023-08-25",
      "open": "123.73",
      "high": "126.00",
      "low": "122.39",
      "close": "123.31",
      "volume": "3789030"
    },
    {
      "date": "2023-08-28",
      "open": "123.30",
      "high": "125.41",
      "low": "123.00",
      "close": "124.56",
      "volume": "3005317"
    },
    {
      "date": "2023-08-29",
      "open": "124.56",
      "high": "124.68",
      "low": "123.05",
      "close": "123.10",
      "volume": "2720969"
    },
    {
      "date": "2023-08-30",
      "open": "123.355",
      "high": "124.58",
      "low": "121.80",
      "close": "124.49",
      "volume": "4356593"
    },
    {
      "date": "2023-08-31",
      "open": "121.19",
      "high": "123.06",
      "low": "120.58",
      "close": "122.36",
      "volume": "4034210"
    },
    {
      "date": "2023-09-01",
      "open": "122.69",
      "high": "122.69",
      "low": "118.10",
      "close": "118.74",
      "volume": "3084429"
    },
    {
      "date": "2023-09-05",
      "open": "118.74",
      "high": "119.37",
      "low": "116.11",
      "close": "116.27",
      "volume": "2411186"
    },
    {
      "date": "2023-09-06",
      "open": "116.36",
      "high": "118.25",
      "low": "115.93",
      "close": "117.37",
      "volume": "2144284"
    },
    {
      "date": "2023-09-07",
      "open": "117.58",
      "high": "117.66",
      "low": "115.18",
      "close": "116.56",
      "volume": "2323282"
    },
    {
      "date": "2023-09-08",
      "open": "116.29",
      "high": "116.48",
      "low": "114.825",
      "close": "116.02",
      "volume": "1896826"
    },
    {
      "date": "2023-09-11",
      "open": "116.53",
      "high": "117.40",
      "low": "115.71",
      "close": "115.95",
      "volume": "2438553"
    },
    {
      "date": "2023-09-12",
      "open": "115.84",
      "high": "116.5599",
      "low": "113.98",
      "close": "114.12",
      "volume": "1950803"
    },
    {
      "date": "2023-09-13",
      "open": "114.60",
      "high": "114.6742",
      "low": "112.16",
      "close": "112.74",
      "volume": "2047961"
    },
    {
      "date": "2023-09-14",
      "open": "113.03",
      "high": "113.43",
      "low": "112.19",
      "close": "113.34",
      "volume": "2201478"
    },
    {
      "date": "2023-09-15",
      "open": "113.45",
      "high": "113.4799",
      "low": "111.7301",
      "close": "112.35",
      "volume": "2703772"
    },
    {
      "date": "2023-09-18",
      "open": "112.20",
      "high": "112.384",
      "low": "110.07",
      "close": "110.78",
      "volume": "2015096"
    },
    {
      "date": "2023-09-19",
      "open": "111.05",
      "high": "111.42",
      "low": "109.42",
      "close": "111.39",
      "volume": "2844725"
    },
    {
      "date": "2023-09-20",
      "open": "110.90",
      "high": "112.65",
      "low": "110.61",
      "close": "111.30",
      "volume": "2336491"
    },
    {
      "date": "2023-09-21",
      "open": "110.84",
      "high": "111.285",
      "low": "105.41",
      "close": "105.50",
      "volume": "3160289"
    },
    {
      "date": "2023-09-22",
      "open": "105.91",
      "high": "106.86",
      "low": "104.0944",
      "close": "104.50",
      "volume": "2064885"
    },
    {
      "date": "2023-09-25",
      "open": "104.80",
      "high": "105.93",
      "low": "103.94",
      "close": "104.40",
      "volume": "2735514"
    },
    {
      "date": "2023-09-26",
      "open": "104.20",
      "high": "106.45",
      "low": "104.075",
      "close": "106.35",
      "volume": "3938270"
    },
    {
      "date": "2023-09-27",
      "open": "106.70",
      "high": "107.145",
      "low": "104.66",
      "close": "105.35",
      "volume": "2977522"
    },
    {
      "date": "2023-09-28",
      "open": "105.73",
      "high": "107.19",
      "low": "104.6901",
      "close": "106.84",
      "volume": "2542584"
    },
    {
      "date": "2023-09-29",
      "open": "107.10",
      "high": "107.47",
      "low": "105.97",
      "close": "106.45",
      "volume": "1906073"
    },
    {
      "date": "2023-10-02",
      "open": "106.40",
      "high": "106.625",
      "low": "104.07",
      "close": "104.66",
      "volume": "1718350"
    },
    {
      "date": "2023-10-03",
      "open": "104.52",
      "high": "104.54",
      "low": "102.77",
      "close": "103.64",
      "volume": "2585585"
    },
    {
      "date": "2023-10-04",
      "open": "104.51",
      "high": "105.09",
      "low": "102.985",
      "close": "104.77",
      "volume": "2099908"
    },
    {
      "date": "2023-10-05",
      "open": "104.43",
      "high": "106.65",
      "low": "104.11",
      "close": "106.41",
      "volume": "3132866"
    },
    {
      "date": "2023-10-06",
      "open": "106.03",
      "high": "106.03",
      "low": "103.685",
      "close": "105.35",
      "volume": "2587827"
    },
    {
      "date": "2023-10-09",
      "open": "104.86",
      "high": "105.815",
      "low": "104.14",
      "close": "104.71",
      "volume": "1841604"
    },
    {
      "date": "2023-10-10",
      "open": "106.03",
      "high": "109.46",
      "low": "105.60",
      "close": "108.12",
      "volume": "2731300"
    },
    {
      "date": "2023-10-11",
      "open": "108.54",
      "high": "109.05",
      "low": "105.88",
      "close": "107.03",
      "volume": "1490514"
    },
    {
      "date": "2023-10-12",
      "open": "107.27",
      "high": "107.695",
      "low": "105.80",
      "close": "107.47",
      "volume": "1494235"
    },
    {
      "date": "2023-10-13",
      "open": "108.01",
      "high": "109.36",
      "low": "107.07",
      "close": "107.94",
      "volume": "2683318"
    },
    {
      "date": "2023-10-16",
      "open": "108.87",
      "high": "111.07",
      "low": "108.25",
      "close": "110.10",
      "volume": "1887393"
    },
    {
      "date": "2023-10-17",
      "open": "112.25",
      "high": "115.89",
      "low": "111.7334",
      "close": "115.37",
      "volume": "3836304"
    },
    {
      "date": "2023-10-18",
      "open": "114.86",
      "high": "115.17",
      "low": "113.525",
      "close": "113.75",
      "volume": "1973491"
    },
    {
      "date": "2023-10-19",
      "open": "113.74",
      "high": "114.5899",
      "low": "112.53",
      "close": "113.11",
      "volume": "1574656"
    },
    {
      "date": "2023-10-20",
      "open": "113.22",
      "high": "113.22",
      "low": "110.285",
      "close": "110.53",
      "volume": "2472442"
    },
    {
      "date": "2023-10-23",
      "open": "110.46",
      "high": "110.49",
      "low": "108.64",
      "close": "108.97",
      "volume": "2082137"
    },
    {
      "date": "2023-10-24",
      "open": "108.81",
      "high": "109.16",
      "low": "107.19",
      "close": "108.03",
      "volume": "1851747"
    },
    {
      "date": "2023-10-25",
      "open": "107.52",
      "high": "109.5996",
      "low": "107.24",
      "close": "108.30",
      "volume": "2638225"
    },
    {
      "date": "2023-10-26",
      "open": "108.14",
      "high": "109.145",
      "low": "105.89",
      "close": "108.82",
      "volume": "2432611"
    },
    {
      "date": "2023-10-27",
      "open": "108.76",
      "high": "109.59",
      "low": "107.77",
      "close": "108.24",
      "volume": "1823015"
    },
    {
      "date": "2023-10-30",
      "open": "108.38",
      "high": "110.44",
      "low": "107.96",
      "close": "109.85",
      "volume": "1861192"
    },
    {
      "date": "2023-10-31",
      "open": "109.92",
      "high": "111.445",
      "low": "108.95",
      "close": "111.09",
      "volume": "1430156"
    },
    {
      "date": "2023-11-01",
      "open": "111.20",
      "high": "111.59",
      "low": "108.92",
      "close": "111.49",
      "volume": "1911175"
    },
    {
      "date": "2023-11-02",
      "open": "111.79",
      "high": "114.45",
      "low": "111.79",
      "close": "114.01",
      "volume": "2898129"
    },
    {
      "date": "2023-11-03",
      "open": "115.00",
      "high": "117.645",
      "low": "114.99",
      "close": "116.35",
      "volume": "2754945"
    },
    {
      "date": "2023-11-06",
      "open": "116.33",
      "high": "116.84",
      "low": "114.80",
      "close": "114.99",
      "volume": "2016254"
    },
    {
      "date": "2023-11-07",
      "open": "115.00",
      "high": "116.64",
      "low": "114.37",
      "close": "116.33",
      "volume": "1596145"
    },
    {
      "date": "2023-11-08",
      "open": "116.50",
      "high": "116.62",
      "low": "114.39",
      "close": "114.77",
      "volume": "2080938"
    },
    {
      "date": "2023-11-09",
      "open": "115.54",
      "high": "115.54",
      "low": "112.89",
      "close": "113.61",
      "volume": "1402288"
    },
    {
      "date": "2023-11-10",
      "open": "113.86",
      "high": "114.11",
      "low": "112.49",
      "close": "114.08",
      "volume": "2212969"
    },
    {
      "date": "2023-11-13",
      "open": "113.69",
      "high": "114.29",
      "low": "111.91",
      "close": "112.26",
      "volume": "1596324"
    },
    {
      "date": "2023-11-14",
      "open": "114.58",
      "high": "117.225",
      "low": "114.44",
      "close": "116.71",
      "volume": "2122506"
    },
    {
      "date": "2023-11-15",
      "open": "118.60",
      "high": "122.19",
      "low": "118.60",
      "close": "118.72",
      "volume": "2972459"
    },
    {
      "date": "2023-11-16",
      "open": "115.32",
      "high": "115.88",
      "low": "112.40",
      "close": "113.70",
      "volume": "2897798"
    },
    {
      "date": "2023-11-17",
      "open": "114.00",
      "high": "115.81",
      "low": "113.724",
      "close": "115.00",
      "volume": "1771000"
    },
    {
      "date": "2023-11-20",
      "open": "114.88",
      "high": "116.39",
      "low": "114.78",
      "close": "115.60",
      "volume": "2795964"
    },
    {
      "date": "2023-11-21",
      "open": "115.73",
      "high": "116.32",
      "low": "114.49",
      "close": "116.07",
      "volume": "1500681"
    },
    {
      "date": "2023-11-22",
      "open": "115.87",
      "high": "116.399",
      "low": "115.04",
      "close": "115.57",
      "volume": "1644333"
    },
    {
      "date": "2023-11-24",
      "open": "115.30",
      "high": "117.64",
      "low": "115.03",
      "close": "117.32",
      "volume": "1039399"
    },
    {
      "date": "2023-11-27",
      "open": "117.00",
      "high": "117.945",
      "low": "115.90",
      "close": "116.35",
      "volume": "2772113"
    },
    {
      "date": "2023-11-28",
      "open": "116.44",
      "high": "117.285",
      "low": "115.01",
      "close": "116.04",
      "volume": "4024939"
    },
    {
      "date": "2023-11-29",
      "open": "117.33",
      "high": "122.13",
      "low": "116.58",
      "close": "121.12",
      "volume": "5634731"
    },
    {
      "date": "2023-11-30",
      "open": "121.80",
      "high": "124.21",
      "low": "120.7207",
      "close": "123.59",
      "volume": "3691319"
    },
    {
      "date": "2023-12-01",
      "open": "123.44",
      "high": "126.39",
      "low": "122.82",
      "close": "126.15",
      "volume": "2400259"
    },
    {
      "date": "2023-12-04",
      "open": "125.43",
      "high": "128.52",
      "low": "125.23",
      "close": "128.22",
      "volume": "2441201"
    },
    {
      "date": "2023-12-05",
      "open": "128.02",
      "high": "129.45",
      "low": "127.27",
      "close": "127.76",
      "volume": "1641545"
    },
    {
      "date": "2023-12-06",
      "open": "128.86",
      "high": "128.86",
      "low": "125.41",
      "close": "126.03",
      "volume": "2195584"
    },
    {
      "date": "2023-12-07",
      "open": "127.17",
      "high": "127.90",
      "low": "124.105",
      "close": "126.74",
      "volume": "1889356"
    },
    {
      "date": "2023-12-08",
      "open": "126.28",
      "high": "127.26",
      "low": "124.35",
      "close": "124.41",
      "volume": "1580432"
    },
    {
      "date": "2023-12-11",
      "open": "126.24",
      "high": "127.31",
      "low": "125.60",
      "close": "126.67",
      "volume": "2721224"
    },
    {
      "date": "2023-12-12",
      "open": "126.58",
      "high": "127.18",
      "low": "125.56",
      "close": "126.95",
      "volume": "1777703"
    },
    {
      "date": "2023-12-13",
      "open": "127.32",
      "high": "130.62",
      "low": "126.20",
      "close": "130.48",
      "volume": "1219960"
    },
    {
      "date": "2023-12-14",
      "open": "131.56",
      "high": "132.76",
      "low": "128.995",
      "close": "129.84",
      "volume": "1986498"
    },
    {
      "date": "2023-12-15",
      "open": "129.84",
      "high": "131.68",
      "low": "128.92",
      "close": "130.81",
      "volume": "5612455"
    },
    {
      "date": "2023-12-18",
      "open": "131.35",
      "high": "131.35",
      "low": "130.13",
      "close": "130.40",
      "volume": "2188816"
    },
    {
      "date": "2023-12-19",
      "open": "131.23",
      "high": "133.84",
      "low": "130.93",
      "close": "133.60",
      "volume": "2405427"
    },
    {
      "date": "2023-12-20",
      "open": "132.52",
      "high": "135.72",
      "low": "131.80",
      "close": "134.41",
      "volume": "3823166"
    },
    {
      "date": "2023-12-21",
      "open": "135.58",
      "high": "136.11",
      "low": "132.83",
      "close": "134.33",
      "volume": "2031723"
    },
    {
      "date": "2023-12-22",
      "open": "135.69",
      "high": "137.13",
      "low": "135.34",
      "close": "136.56",
      "volume": "1937432"
    },
    {
      "date": "2023-12-26",
      "open": "137.29",
      "high": "140.56",
      "low": "137.10",
      "close": "140.01",
      "volume": "1631481"
    },
    {
      "date": "2023-12-27",
      "open": "140.10",
      "high": "142.705",
      "low": "140.08",
      "close": "141.84",
      "volume": "1766827"
    },
    {
      "date": "2023-12-28",
      "open": "141.50",
      "high": "142.88",
      "low": "141.21",
      "close": "142.29",
      "volume": "1367815"
    },
    {
      "date": "2023-12-29",
      "open": "142.24",
      "high": "142.895",
      "low": "141.01",
      "close": "142.05",
      "volume": "1252041"
    },
    {
      "date": "2024-01-02",
      "open": "142.23",
      "high": "145.085",
      "low": "142.13",
      "close": "142.54",
      "volume": "2660960"
    },
    {
      "date": "2024-01-03",
      "open": "141.58",
      "high": "141.83",
      "low": "136.62",
      "close": "136.72",
      "volume": "2382423"
    },
    {
      "date": "2024-01-04",
      "open": "137.00",
      "high": "137.75",
      "low": "135.85",
      "close": "136.18",
      "volume": "2105029"
    },
    {
      "date": "2024-01-05",
      "open": "135.90",
      "high": "137.79",
      "low": "135.25",
      "close": "136.29",
      "volume": "1649288"
    },
    {
      "date": "2024-01-08",
      "open": "135.59",
      "high": "138.0642",
      "low": "135.003",
      "close": "137.57",
      "volume": "1578757"
    },
    {
      "date": "2024-01-09",
      "open": "136.00",
      "high": "138.23",
      "low": "135.3723",
      "close": "138.04",
      "volume": "2810462"
    },
    {
      "date": "2024-01-10",
      "open": "137.87",
      "high": "139.103",
      "low": "137.0753",
      "close": "137.62",
      "volume": "1759472"
    },
    {
      "date": "2024-01-11",
      "open": "137.62",
      "high": "137.62",
      "low": "135.12",
      "close": "135.22",
      "volume": "2420560"
    },
    {
      "date": "2024-01-12",
      "open": "135.72",
      "high": "136.375",
      "low": "134.19",
      "close": "135.76",
      "volume": "1417336"
    },
    {
      "date": "2024-01-16",
      "open": "135.30",
      "high": "136.02",
      "low": "133.975",
      "close": "135.96",
      "volume": "2341849"
    },
    {
      "date": "2024-01-17",
      "open": "135.06",
      "high": "135.875",
      "low": "134.04",
      "close": "135.40",
      "volume": "1986323"
    },
    {
      "date": "2024-01-18",
      "open": "135.00",
      "high": "135.00",
      "low": "131.01",
      "close": "132.51",
      "volume": "3397124"
    },
    {
      "date": "2024-01-19",
      "open": "132.52",
      "high": "132.52",
      "low": "129.22",
      "close": "130.48",
      "volume": "2656958"
    },
    {
      "date": "2024-01-22",
      "open": "130.73",
      "high": "131.86",
      "low": "128.77",
      "close": "131.02",
      "volume": "1804065"
    },
    {
      "date": "2024-01-23",
      "open": "132.01",
      "high": "132.64",
      "low": "130.42",
      "close": "131.40",
      "volume": "1759949"
    },
    {
      "date": "2024-01-24",
      "open": "131.54",
      "high": "131.54",
      "low": "129.53",
      "close": "130.16",
      "volume": "2327010"
    },
    {
      "date": "2024-01-25",
      "open": "131.83",
      "high": "132.44",
      "low": "129.51",
      "close": "132.23",
      "volume": "2620281"
    },
    {
      "date": "2024-01-26",
      "open": "131.89",
      "high": "133.915",
      "low": "131.80",
      "close": "132.73",
      "volume": "1770980"
    },
    {
      "date": "2024-01-29",
      "open": "136.47",
      "high": "137.13",
      "low": "132.90",
      "close": "133.79",
      "volume": "4050208"
    },
    {
      "date": "2024-01-30",
      "open": "133.50",
      "high": "133.50",
      "low": "130.81",
      "close": "131.30",
      "volume": "2536930"
    },
    {
      "date": "2024-01-31",
      "open": "131.80",
      "high": "132.70",
      "low": "130.61",
      "close": "130.62",
      "volume": "1503277"
    },
    {
      "date": "2024-02-01",
      "open": "131.31",
      "high": "136.09",
      "low": "130.86",
      "close": "135.63",
      "volume": "1657432"
    },
    {
      "date": "2024-02-02",
      "open": "135.00",
      "high": "138.97",
      "low": "133.93",
      "close": "138.71",
      "volume": "2452534"
    },
    {
      "date": "2024-02-05",
      "open": "137.80",
      "high": "139.36",
      "low": "135.6322",
      "close": "137.16",
      "volume": "1944809"
    },
    {
      "date": "2024-02-06",
      "open": "136.72",
      "high": "138.71",
      "low": "135.74",
      "close": "137.765",
      "volume": "1215267"
    },
    {
      "date": "2024-02-07",
      "open": "140.32",
      "high": "141.33",
      "low": "139.48",
      "close": "139.83",
      "volume": "2677239"
    },
    {
      "date": "2024-02-08",
      "open": "139.99",
      "high": "142.82",
      "low": "139.465",
      "close": "140.90",
      "volume": "1820033"
    },
    {
      "date": "2024-02-09",
      "open": "140.24",
      "high": "140.7299",
      "low": "139.17",
      "close": "139.50",
      "volume": "2491652"
    },
    {
      "date": "2024-02-12",
      "open": "139.50",
      "high": "143.14",
      "low": "139.00",
      "close": "142.83",
      "volume": "1726534"
    },
    {
      "date": "2024-02-13",
      "open": "141.95",
      "high": "141.95",
      "low": "138.225",
      "close": "139.81",
      "volume": "1482351"
    },
    {
      "date": "2024-02-14",
      "open": "140.55",
      "high": "140.87",
      "low": "138.395",
      "close": "139.88",
      "volume": "1465962"
    },
    {
      "date": "2024-02-15",
      "open": "140.79",
      "high": "144.15",
      "low": "140.36",
      "close": "142.15",
      "volume": "1628735"
    },
    {
      "date": "2024-02-16",
      "open": "141.72",
      "high": "145.46",
      "low": "141.41",
      "close": "143.37",
      "volume": "2642911"
    },
    {
      "date": "2024-02-20",
      "open": "144.62",
      "high": "146.47",
      "low": "144.30",
      "close": "146.29",
      "volume": "3175709"
    },
    {
      "date": "2024-02-21",
      "open": "146.28",
      "high": "146.50",
      "low": "145.025",
      "close": "145.43",
      "volume": "2315995"
    },
    {
      "date": "2024-02-22",
      "open": "144.43",
      "high": "146.37",
      "low": "143.40",
      "close": "144.76",
      "volume": "1781693"
    },
    {
      "date": "2024-02-23",
      "open": "145.15",
      "high": "146.47",
      "low": "144.675",
      "close": "145.88",
      "volume": "3255171"
    },
    {
      "date": "2024-02-26",
      "open": "145.62",
      "high": "146.87",
      "low": "144.905",
      "close": "145.77",
      "volume": "2429233"
    },
    {
      "date": "2024-02-27",
      "open": "145.25",
      "high": "149.09",
      "low": "145.2101",
      "close": "148.90",
      "volume": "2137460"
    },
    {
      "date": "2024-02-28",
      "open": "148.97",
      "high": "148.97",
      "low": "145.595",
      "close": "146.14",
      "volume": "2020024"
    },
    {
      "date": "2024-02-29",
      "open": "147.31",
      "high": "147.34",
      "low": "146.07",
      "close": "146.68",
      "volume": "2531602"
    },
    {
      "date": "2024-03-01",
      "open": "145.98",
      "high": "149.29",
      "low": "145.43",
      "close": "148.44",
      "volume": "2149289"
    },
    {
      "date": "2024-03-04",
      "open": "148.28",
      "high": "148.97",
      "low": "145.785",
      "close": "146.42",
      "volume": "1933486"
    },
    {
      "date": "2024-03-05",
      "open": "147.89",
      "high": "151.215",
      "low": "147.81",
      "close": "149.08",
      "volume": "2019774"
    },
    {
      "date": "2024-03-06",
      "open": "149.98",
      "high": "150.1762",
      "low": "148.13",
      "close": "149.14",
      "volume": "3367498"
    },
    {
      "date": "2024-03-07",
      "open": "151.00",
      "high": "151.00",
      "low": "148.03",
      "close": "150.02",
      "volume": "2418190"
    },
    {
      "date": "2024-03-08",
      "open": "149.74",
      "high": "149.75",
      "low": "146.71",
      "close": "147.91",
      "volume": "3704360"
    },
    {
      "date": "2024-03-11",
      "open": "147.91",
      "high": "149.35",
      "low": "146.53",
      "close": "149.00",
      "volume": "2324128"
    },
    {
      "date": "2024-03-12",
      "open": "149.40",
      "high": "150.74",
      "low": "148.69",
      "close": "149.69",
      "volume": "3268539"
    },
    {
      "date": "2024-03-13",
      "open": "129.15",
      "high": "133.37",
      "low": "126.80",
      "close": "128.42",
      "volume": "14563590"
    },
    {
      "date": "2024-03-14",
      "open": "128.54",
      "high": "129.57",
      "low": "124.01",
      "close": "125.23",
      "volume": "5902552"
    },
    {
      "date": "2024-03-15",
      "open": "124.68",
      "high": "128.38",
      "low": "124.68",
      "close": "127.42",
      "volume": "6022976"
    },
    {
      "date": "2024-03-18",
      "open": "126.72",
      "high": "128.1825",
      "low": "126.625",
      "close": "127.25",
      "volume": "6226397"
    },
    {
      "date": "2024-03-19",
      "open": "127.47",
      "high": "128.75",
      "low": "126.27",
      "close": "128.19",
      "volume": "4544335"
    },
    {
      "date": "2024-03-20",
      "open": "127.87",
      "high": "128.80",
      "low": "126.59",
      "close": "128.10",
      "volume": "4213578"
    },
    {
      "date": "2024-03-21",
      "open": "127.50",
      "high": "127.96",
      "low": "125.95",
      "close": "127.21",
      "volume": "2868025"
    },
    {
      "date": "2024-03-22",
      "open": "127.60",
      "high": "127.60",
      "low": "125.56",
      "close": "125.71",
      "volume": "2668423"
    },
    {
      "date": "2024-03-25",
      "open": "126.47",
      "high": "127.21",
      "low": "125.5015",
      "close": "126.15",
      "volume": "2580864"
    },
    {
      "date": "2024-03-26",
      "open": "126.00",
      "high": "128.50",
      "low": "125.78",
      "close": "127.53",
      "volume": "3649672"
    },
    {
      "date": "2024-03-27",
      "open": "128.62",
      "high": "132.60",
      "low": "128.21",
      "close": "132.50",
      "volume": "2436774"
    },
    {
      "date": "2024-03-28",
      "open": "132.49",
      "high": "133.94",
      "low": "132.1632",
      "close": "133.15",
      "volume": "5909862"
    },
    {
      "date": "2024-04-01",
      "open": "133.67",
      "high": "137.14",
      "low": "133.36",
      "close": "135.91",
      "volume": "3152498"
    },
    {
      "date": "2024-04-02",
      "open": "135.88",
      "high": "135.88",
      "low": "132.7782",
      "close": "134.73",
      "volume": "3354632"
    },
    {
      "date": "2024-04-03",
      "open": "134.63",
      "high": "136.02",
      "low": "133.41",
      "close": "134.19",
      "volume": "3111298"
    },
    {
      "date": "2024-04-04",
      "open": "134.59",
      "high": "135.94",
      "low": "129.54",
      "close": "129.74",
      "volume": "3489406"
    },
    {
      "date": "2024-04-05",
      "open": "129.76",
      "high": "131.52",
      "low": "128.8125",
      "close": "130.71",
      "volume": "4408690"
    },
    {
      "date": "2024-04-08",
      "open": "129.77",
      "high": "130.45",
      "low": "128.14",
      "close": "128.22",
      "volume": "3402685"
    },
    {
      "date": "2024-04-09",
      "open": "128.01",
      "high": "128.93",
      "low": "126.58",
      "close": "127.33",
      "volume": "2093564"
    },
    {
      "date": "2024-04-10",
      "open": "125.46",
      "high": "129.26",
      "low": "124.91",
      "close": "128.73",
      "volume": "2436822"
    },
    {
      "date": "2024-04-11",
      "open": "130.00",
      "high": "131.42",
      "low": "128.715",
      "close": "130.25",
      "volume": "2005632"
    },
    {
      "date": "2024-04-12",
      "open": "129.15",
      "high": "129.63",
      "low": "124.98",
      "close": "125.19",
      "volume": "3462810"
    },
    {
      "date": "2024-04-15",
      "open": "127.19",
      "high": "128.00",
      "low": "125.32",
      "close": "125.36",
      "volume": "2201993"
    },
    {
      "date": "2024-04-16",
      "open": "124.81",
      "high": "125.72",
      "low": "123.34",
      "close": "124.06",
      "volume": "1936720"
    },
    {
      "date": "2024-04-17",
      "open": "125.07",
      "high": "125.20",
      "low": "123.095",
      "close": "123.75",
      "volume": "1863148"
    },
    {
      "date": "2024-04-18",
      "open": "124.81",
      "high": "124.81",
      "low": "122.08",
      "close": "122.23",
      "volume": "1835726"
    },
    {
      "date": "2024-04-19",
      "open": "121.82",
      "high": "122.755",
      "low": "121.55",
      "close": "122.03",
      "volume": "1957160"
    },
    {
      "date": "2024-04-22",
      "open": "122.76",
      "high": "123.41",
      "low": "121.21",
      "close": "121.69",
      "volume": "2053081"
    },
    {
      "date": "2024-04-23",
      "open": "121.82",
      "high": "122.65",
      "low": "121.37",
      "close": "122.56",
      "volume": "2165154"
    },
    {
      "date": "2024-04-24",
      "open": "121.73",
      "high": "123.06",
      "low": "120.41",
      "close": "122.39",
      "volume": "1738800"
    },
    {
      "date": "2024-04-25",
      "open": "122.78",
      "high": "123.15",
      "low": "120.03",
      "close": "121.69",
      "volume": "1768930"
    },
    {
      "date": "2024-04-26",
      "open": "120.53",
      "high": "122.89",
      "low": "120.53",
      "close": "121.74",
      "volume": "1349933"
    },
    {
      "date": "2024-04-29",
      "open": "121.18",
      "high": "121.96",
      "low": "116.555",
      "close": "118.81",
      "volume": "5277182"
    },
    {
      "date": "2024-04-30",
      "open": "118.81",
      "high": "119.54",
      "low": "117.46",
      "close": "118.25",
      "volume": "2223723"
    },
    {
      "date": "2024-05-01",
      "open": "119.68",
      "high": "120.34",
      "low": "117.58",
      "close": "118.56",
      "volume": "1929238"
    },
    {
      "date": "2024-05-02",
      "open": "118.92",
      "high": "120.67",
      "low": "117.80",
      "close": "119.78",
      "volume": "1516120"
    },
    {
      "date": "2024-05-03",
      "open": "120.05",
      "high": "121.27",
      "low": "119.95",
      "close": "120.73",
      "volume": "1471110"
    },
    {
      "date": "2024-05-06",
      "open": "121.33",
      "high": "121.33",
      "low": "119.24",
      "close": "120.18",
      "volume": "1775565"
    },
    {
      "date": "2024-05-07",
      "open": "120.37",
      "high": "122.82",
      "low": "120.16",
      "close": "121.67",
      "volume": "1808833"
    },
    {
      "date": "2024-05-08",
      "open": "121.02",
      "high": "121.02",
      "low": "119.40",
      "close": "119.57",
      "volume": "2314448"
    },
    {
      "date": "2024-05-09",
      "open": "119.87",
      "high": "120.76",
      "low": "119.1208",
      "close": "120.15",
      "volume": "3348910"
    },
    {
      "date": "2024-05-10",
      "open": "120.06",
      "high": "121.26",
      "low": "119.48",
      "close": "121.04",
      "volume": "2149368"
    },
    {
      "date": "2024-05-13",
      "open": "122.34",
      "high": "122.51",
      "low": "119.85",
      "close": "120.20",
      "volume": "2231870"
    },
    {
      "date": "2024-05-14",
      "open": "122.34",
      "high": "122.535",
      "low": "118.58",
      "close": "118.88",
      "volume": "1897982"
    },
    {
      "date": "2024-05-15",
      "open": "119.52",
      "high": "119.955",
      "low": "118.28",
      "close": "118.80",
      "volume": "1936407"
    },
    {
      "date": "2024-05-16",
      "open": "119.81",
      "high": "123.17",
      "low": "119.495",
      "close": "121.30",
      "volume": "2135083"
    },
    {
      "date": "2024-05-17",
      "open": "120.80",
      "high": "120.89",
      "low": "117.15",
      "close": "117.31",
      "volume": "2359970"
    },
    {
      "date": "2024-05-20",
      "open": "117.20",
      "high": "117.29",
      "low": "113.31",
      "close": "113.48",
      "volume": "2912408"
    },
    {
      "date": "2024-05-21",
      "open": "115.23",
      "high": "116.37",
      "low": "114.015",
      "close": "114.70",
      "volume": "2401032"
    },
    {
      "date": "2024-05-22",
      "open": "113.23",
      "high": "115.585",
      "low": "112.60",
      "close": "113.77",
      "volume": "2106714"
    },
    {
      "date": "2024-05-23",
      "open": "113.55",
      "high": "114.70",
      "low": "112.62",
      "close": "114.60",
      "volume": "2968883"
    },
    {
      "date": "2024-05-24",
      "open": "115.40",
      "high": "116.54",
      "low": "114.455",
      "close": "115.37",
      "volume": "1628869"
    },
    {
      "date": "2024-05-28",
      "open": "114.71",
      "high": "116.23",
      "low": "112.86",
      "close": "113.02",
      "volume": "2111080"
    },
    {
      "date": "2024-05-29",
      "open": "112.35",
      "high": "114.73",
      "low": "112.35",
      "close": "113.83",
      "volume": "2230458"
    },
    {
      "date": "2024-05-30",
      "open": "115.13",
      "high": "117.695",
      "low": "113.91",
      "close": "114.79",
      "volume": "3252208"
    },
    {
      "date": "2024-05-31",
      "open": "114.31",
      "high": "118.37",
      "low": "114.24",
      "close": "117.95",
      "volume": "2844763"
    },
    {
      "date": "2024-06-03",
      "open": "117.82",
      "high": "121.19",
      "low": "117.60",
      "close": "120.98",
      "volume": "3673474"
    },
    {
      "date": "2024-06-04",
      "open": "121.09",
      "high": "121.89",
      "low": "120.16",
      "close": "120.30",
      "volume": "3516127"
    },
    {
      "date": "2024-06-05",
      "open": "117.995",
      "high": "121.92",
      "low": "112.55",
      "close": "114.38",
      "volume": "8740744"
    },
    {
      "date": "2024-06-06",
      "open": "113.37",
      "high": "115.865",
      "low": "111.47",
      "close": "112.37",
      "volume": "4534815"
    },
    {
      "date": "2024-06-07",
      "open": "112.20",
      "high": "112.71",
      "low": "110.72",
      "close": "111.29",
      "volume": "2337756"
    },
    {
      "date": "2024-06-10",
      "open": "111.28",
      "high": "111.9599",
      "low": "109.553",
      "close": "110.19",
      "volume": "2780736"
    },
    {
      "date": "2024-06-11",
      "open": "110.06",
      "high": "111.33",
      "low": "109.50",
      "close": "109.64",
      "volume": "2115743"
    },
    {
      "date": "2024-06-12",
      "open": "110.10",
      "high": "111.44",
      "low": "108.54",
      "close": "108.87",
      "volume": "3641033"
    },
    {
      "date": "2024-06-13",
      "open": "108.57",
      "high": "108.57",
      "low": "105.93",
      "close": "106.53",
      "volume": "2676372"
    },
    {
      "date": "2024-06-14",
      "open": "106.47",
      "high": "106.869",
      "low": "104.60",
      "close": "106.03",
      "volume": "1918750"
    },
    {
      "date": "2024-06-17",
      "open": "105.69",
      "high": "109.19",
      "low": "105.02",
      "close": "108.65",
      "volume": "2491213"
    },
    {
      "date": "2024-06-18",
      "open": "108.85",
      "high": "108.94",
      "low": "106.10",
      "close": "107.24",
      "volume": "1935615"
    },
    {
      "date": "2024-06-20",
      "open": "106.59",
      "high": "108.27",
      "low": "105.814",
      "close": "107.58",
      "volume": "2671934"
    },
    {
      "date": "2024-06-21",
      "open": "108.01",
      "high": "108.665",
      "low": "106.24",
      "close": "106.87",
      "volume": "5231956"
    },
    {
      "date": "2024-06-24",
      "open": "107.00",
      "high": "108.46",
      "low": "106.01",
      "close": "107.35",
      "volume": "4359425"
    },
    {
      "date": "2024-06-25",
      "open": "106.89",
      "high": "106.89",
      "low": "104.93",
      "close": "105.41",
      "volume": "2367327"
    },
    {
      "date": "2024-06-26",
      "open": "105.13",
      "high": "105.635",
      "low": "101.85",
      "close": "103.43",
      "volume": "5643736"
    },
    {
      "date": "2024-06-27",
      "open": "103.45",
      "high": "106.28",
      "low": "103.04",
      "close": "105.21",
      "volume": "7071051"
    },
    {
      "date": "2024-06-28",
      "open": "105.04",
      "high": "107.32",
      "low": "104.25",
      "close": "106.77",
      "volume": "3212651"
    },
    {
      "date": "2024-07-01",
      "open": "106.87",
      "high": "109.36",
      "low": "106.26",
      "close": "107.25",
      "volume": "2730308"
    },
    {
      "date": "2024-07-02",
      "open": "107.01",
      "high": "107.55",
      "low": "106.42",
      "close": "107.11",
      "volume": "1953803"
    },
    {
      "date": "2024-07-03",
      "open": "106.85",
      "high": "107.655",
      "low": "105.37",
      "close": "105.95",
      "volume": "971173"
    },
    {
      "date": "2024-07-05",
      "open": "106.03",
      "high": "106.90",
      "low": "105.53",
      "close": "106.68",
      "volume": "1117512"
    },
    {
      "date": "2024-07-08",
      "open": "107.00",
      "high": "107.81",
      "low": "106.00",
      "close": "106.72",
      "volume": "1437237"
    },
    {
      "date": "2024-07-09",
      "open": "106.41",
      "high": "106.41",
      "low": "103.90",
      "close": "104.03",
      "volume": "2320873"
    },
    {
      "date": "2024-07-10",
      "open": "104.43",
      "high": "104.71",
      "low": "101.83",
      "close": "102.48",
      "volume": "3464156"
    },
    {
      "date": "2024-07-11",
      "open": "102.86",
      "high": "107.54",
      "low": "102.75",
      "close": "106.73",
      "volume": "2678430"
    },
    {
      "date": "2024-07-12",
      "open": "107.08",
      "high": "108.74",
      "low": "106.59",
      "close": "107.36",
      "volume": "1852544"
    },
    {
      "date": "2024-07-15",
      "open": "106.84",
      "high": "106.955",
      "low": "103.505",
      "close": "103.83",
      "volume": "2820928"
    },
    {
      "date": "2024-07-16",
      "open": "102.94",
      "high": "105.455",
      "low": "102.56",
      "close": "104.82",
      "volume": "2913516"
    },
    {
      "date": "2024-07-17",
      "open": "102.95",
      "high": "105.50",
      "low": "102.39",
      "close": "105.34",
      "volume": "2946068"
    },
    {
      "date": "2024-07-18",
      "open": "107.89",
      "high": "108.925",
      "low": "105.99",
      "close": "106.67",
      "volume": "4349556"
    },
    {
      "date": "2024-07-19",
      "open": "106.71",
      "high": "107.53",
      "low": "105.31",
      "close": "106.56",
      "volume": "2927962"
    },
    {
      "date": "2024-07-22",
      "open": "107.09",
      "high": "108.57",
      "low": "106.32",
      "close": "107.21",
      "volume": "2279278"
    },
    {
      "date": "2024-07-23",
      "open": "106.56",
      "high": "108.15",
      "low": "106.22",
      "close": "107.01",
      "volume": "2358426"
    },
    {
      "date": "2024-07-24",
      "open": "107.00",
      "high": "107.32",
      "low": "103.33",
      "close": "103.69",
      "volume": "2999065"
    },
    {
      "date": "2024-07-25",
      "open": "104.19",
      "high": "106.14",
      "low": "102.40",
      "close": "102.63",
      "volume": "2331055"
    },
    {
      "date": "2024-07-26",
      "open": "102.85",
      "high": "104.24",
      "low": "102.625",
      "close": "103.93",
      "volume": "1878028"
    },
    {
      "date": "2024-07-29",
      "open": "103.74",
      "high": "104.48",
      "low": "102.5015",
      "close": "103.74",
      "volume": "1841503"
    },
    {
      "date": "2024-07-30",
      "open": "103.53",
      "high": "105.43",
      "low": "103.085",
      "close": "105.33",
      "volume": "2849479"
    },
    {
      "date": "2024-07-31",
      "open": "105.00",
      "high": "106.25",
      "low": "104.24",
      "close": "104.34",
      "volume": "2174917"
    },
    {
      "date": "2024-08-01",
      "open": "104.24",
      "high": "104.5299",
      "low": "99.67",
      "close": "99.75",
      "volume": "2820458"
    },
    {
      "date": "2024-08-02",
      "open": "101.115",
      "high": "101.46",
      "low": "98.2601",
      "close": "99.53",
      "volume": "3532199"
    },
    {
      "date": "2024-08-05",
      "open": "98.93",
      "high": "99.345",
      "low": "95.44",
      "close": "96.50",
      "volume": "3474916"
    },
    {
      "date": "2024-08-06",
      "open": "96.38",
      "high": "98.31",
      "low": "96.16",
      "close": "96.58",
      "volume": "2004374"
    },
    {
      "date": "2024-08-07",
      "open": "97.27",
      "high": "98.96",
      "low": "94.93",
      "close": "95.03",
      "volume": "1413654"
    },
    {
      "date": "2024-08-08",
      "open": "95.00",
      "high": "96.61",
      "low": "94.49",
      "close": "94.93",
      "volume": "1477127"
    },
    {
      "date": "2024-08-09",
      "open": "94.60",
      "high": "95.70",
      "low": "94.285",
      "close": "95.05",
      "volume": "1886470"
    },
    {
      "date": "2024-08-12",
      "open": "95.06",
      "high": "95.22",
      "low": "92.28",
      "close": "93.90",
      "volume": "2217686"
    },
    {
      "date": "2024-08-13",
      "open": "93.60",
      "high": "94.06",
      "low": "91.40",
      "close": "92.45",
      "volume": "2685868"
    },
    {
      "date": "2024-08-14",
      "open": "92.98",
      "high": "93.19",
      "low": "91.63",
      "close": "92.37",
      "volume": "2312166"
    },
    {
      "date": "2024-08-15",
      "open": "97.358",
      "high": "100.66",
      "low": "95.42",
      "close": "97.19",
      "volume": "3513990"
    },
    {
      "date": "2024-08-16",
      "open": "96.74",
      "high": "98.95",
      "low": "96.08",
      "close": "98.78",
      "volume": "1901420"
    },
    {
      "date": "2024-08-19",
      "open": "99.07",
      "high": "101.165",
      "low": "99.07",
      "close": "100.51",
      "volume": "2305621"
    },
    {
      "date": "2024-08-20",
      "open": "99.70",
      "high": "100.54",
      "low": "98.79",
      "close": "99.19",
      "volume": "1278329"
    },
    {
      "date": "2024-08-21",
      "open": "103.50",
      "high": "104.17",
      "low": "98.99",
      "close": "99.98",
      "volume": "2988280"
    },
    {
      "date": "2024-08-22",
      "open": "100.10",
      "high": "100.10",
      "low": "97.77",
      "close": "97.96",
      "volume": "1637757"
    },
    {
      "date": "2024-08-23",
      "open": "98.32",
      "high": "98.60",
      "low": "96.94",
      "close": "97.00",
      "volume": "2164017"
    },
    {
      "date": "2024-08-26",
      "open": "98.01",
      "high": "98.23",
      "low": "96.13",
      "close": "96.55",
      "volume": "2170249"
    },
    {
      "date": "2024-08-27",
      "open": "96.38",
      "high": "96.92",
      "low": "95.01",
      "close": "95.40",
      "volume": "3161699"
    },
    {
      "date": "2024-08-28",
      "open": "95.22",
      "high": "96.16",
      "low": "94.20",
      "close": "94.46",
      "volume": "2656187"
    },
    {
      "date": "2024-08-29",
      "open": "86.07",
      "high": "88.95",
      "low": "84.77",
      "close": "84.79",
      "volume": "6501709"
    },
    {
      "date": "2024-08-30",
      "open": "85.01",
      "high": "85.40",
      "low": "83.72",
      "close": "84.49",
      "volume": "5093482"
    },
    {
      "date": "2024-09-03",
      "open": "84.49",
      "high": "85.215",
      "low": "81.55",
      "close": "81.65",
      "volume": "6972829"
    },
    {
      "date": "2024-09-04",
      "open": "72.79",
      "high": "73.50",
      "low": "60.815",
      "close": "63.56",
      "volume": "30925240"
    },
    {
      "date": "2024-09-05",
      "open": "63.09",
      "high": "68.63",
      "low": "62.15",
      "close": "68.47",
      "volume": "20774940"
    },
    {
      "date": "2024-09-06",
      "open": "68.27",
      "high": "69.125",
      "low": "65.72",
      "close": "66.50",
      "volume": "7538315"
    },
    {
      "date": "2024-09-09",
      "open": "66.21",
      "high": "68.6399",
      "low": "65.53",
      "close": "67.42",
      "volume": "6447493"
    },
    {
      "date": "2024-09-10",
      "open": "67.22",
      "high": "68.01",
      "low": "64.38",
      "close": "65.39",
      "volume": "5944585"
    },
    {
      "date": "2024-09-11",
      "open": "65.50",
      "high": "67.37",
      "low": "64.98",
      "close": "66.58",
      "volume": "5143596"
    },
    {
      "date": "2024-09-12",
      "open": "66.48",
      "high": "70.0395",
      "low": "66.48",
      "close": "67.89",
      "volume": "4672582"
    },
    {
      "date": "2024-09-13",
      "open": "69.33",
      "high": "70.7897",
      "low": "68.74",
      "close": "69.70",
      "volume": "5029074"
    },
    {
      "date": "2024-09-16",
      "open": "69.87",
      "high": "72.09",
      "low": "69.63",
      "close": "71.91",
      "volume": "4904490"
    },
    {
      "date": "2024-09-17",
      "open": "72.45",
      "high": "73.59",
      "low": "71.50",
      "close": "73.50",
      "volume": "4210961"
    },
    {
      "date": "2024-09-18",
      "open": "73.34",
      "high": "76.595",
      "low": "73.215",
      "close": "75.67",
      "volume": "4598757"
    },
    {
      "date": "2024-09-19",
      "open": "76.96",
      "high": "76.98",
      "low": "73.65",
      "close": "73.88",
      "volume": "4470387"
    },
    {
      "date": "2024-09-20",
      "open": "73.69",
      "high": "73.70",
      "low": "71.00",
      "close": "71.73",
      "volume": "7963338"
    },
    {
      "date": "2024-09-23",
      "open": "71.17",
      "high": "73.40",
      "low": "70.79",
      "close": "71.76",
      "volume": "4143196"
    },
    {
      "date": "2024-09-24",
      "open": "71.96",
      "high": "71.96",
      "low": "70.88",
      "close": "71.29",
      "volume": "3850077"
    },
    {
      "date": "2024-09-25",
      "open": "71.43",
      "high": "71.60",
      "low": "69.98",
      "close": "70.55",
      "volume": "3268714"
    },
    {
      "date": "2024-09-26",
      "open": "71.11",
      "high": "73.30",
      "low": "71.00",
      "close": "72.88",
      "volume": "3574778"
    },
    {
      "date": "2024-09-27",
      "open": "72.99",
      "high": "74.86",
      "low": "72.86",
      "close": "73.12",
      "volume": "3699614"
    },
    {
      "date": "2024-09-30",
      "open": "72.78",
      "high": "73.055",
      "low": "69.85",
      "close": "70.32",
      "volume": "4114799"
    },
    {
      "date": "2024-10-01",
      "open": "70.36",
      "high": "71.32",
      "low": "68.32",
      "close": "70.44",
      "volume": "3035509"
    },
    {
      "date": "2024-10-02",
      "open": "70.13",
      "high": "70.44",
      "low": "69.295",
      "close": "69.49",
      "volume": "2255220"
    },
    {
      "date": "2024-10-03",
      "open": "69.53",
      "high": "69.53",
      "low": "68.32",
      "close": "69.08",
      "volume": "2381516"
    },
    {
      "date": "2024-10-04",
      "open": "70.22",
      "high": "71.62",
      "low": "69.79",
      "close": "70.90",
      "volume": "3409741"
    },
    {
      "date": "2024-10-07",
      "open": "71.45",
      "high": "71.46",
      "low": "68.94",
      "close": "69.46",
      "volume": "2694822"
    },
    {
      "date": "2024-10-08",
      "open": "69.35",
      "high": "70.59",
      "low": "68.785",
      "close": "69.48",
      "volume": "2464719"
    },
    {
      "date": "2024-10-09",
      "open": "69.35",
      "high": "69.76",
      "low": "68.75",
      "close": "69.63",
      "volume": "2255843"
    },
    {
      "date": "2024-10-10",
      "open": "69.37",
      "high": "69.72",
      "low": "68.64",
      "close": "69.36",
      "volume": "2690691"
    },
    {
      "date": "2024-10-11",
      "open": "69.47",
      "high": "70.08",
      "low": "68.78",
      "close": "68.94",
      "volume": "2519569"
    },
    {
      "date": "2024-10-14",
      "open": "68.73",
      "high": "68.76",
      "low": "66.76",
      "close": "66.80",
      "volume": "3510751"
    },
    {
      "date": "2024-10-15",
      "open": "66.76",
      "high": "68.79",
      "low": "66.2455",
      "close": "67.73",
      "volume": "2828027"
    },
    {
      "date": "2024-10-16",
      "open": "67.92",
      "high": "69.17",
      "low": "67.39",
      "close": "68.02",
      "volume": "2541451"
    },
    {
      "date": "2024-10-17",
      "open": "68.05",
      "high": "68.435",
      "low": "66.96",
      "close": "67.86",
      "volume": "3306941"
    },
    {
      "date": "2024-10-18",
      "open": "67.91",
      "high": "69.06",
      "low": "67.31",
      "close": "68.20",
      "volume": "3448299"
    },
    {
      "date": "2024-10-21",
      "open": "68.034",
      "high": "68.62",
      "low": "66.93",
      "close": "67.31",
      "volume": "3254370"
    },
    {
      "date": "2024-10-22",
      "open": "67.11",
      "high": "67.17",
      "low": "65.045",
      "close": "66.94",
      "volume": "4171559"
    },
    {
      "date": "2024-10-23",
      "open": "66.99",
      "high": "66.99",
      "low": "65.645",
      "close": "66.13",
      "volume": "3467967"
    },
    {
      "date": "2024-10-24",
      "open": "66.51",
      "high": "67.00",
      "low": "65.975",
      "close": "66.95",
      "volume": "2384482"
    },
    {
      "date": "2024-10-25",
      "open": "67.56",
      "high": "68.10",
      "low": "66.12",
      "close": "66.45",
      "volume": "2262780"
    },
    {
      "date": "2024-10-28",
      "open": "66.50",
      "high": "67.1225",
      "low": "65.76",
      "close": "66.26",
      "volume": "2799979"
    },
    {
      "date": "2024-10-29",
      "open": "65.62",
      "high": "66.30",
      "low": "64.46",
      "close": "64.50",
      "volume": "4538715"
    },
    {
      "date": "2024-10-30",
      "open": "64.32",
      "high": "65.28",
      "low": "63.25",
      "close": "63.31",
      "volume": "4656613"
    },
    {
      "date": "2024-10-31",
      "open": "63.60",
      "high": "65.14",
      "low": "62.80",
      "close": "64.64",
      "volume": "6000238"
    },
    {
      "date": "2024-11-01",
      "open": "64.76",
      "high": "66.73",
      "low": "63.56",
      "close": "66.60",
      "volume": "4638408"
    },
    {
      "date": "2024-11-04",
      "open": "67.03",
      "high": "70.37",
      "low": "66.70",
      "close": "66.81",
      "volume": "7128162"
    },
    {
      "date": "2024-11-05",
      "open": "67.215",
      "high": "67.53",
      "low": "65.63",
      "close": "66.77",
      "volume": "6030643"
    },
    {
      "date": "2024-11-06",
      "open": "64.14",
      "high": "64.49",
      "low": "60.52",
      "close": "62.41",
      "volume": "9838851"
    },
    {
      "date": "2024-11-07",
      "open": "62.52",
      "high": "64.15",
      "low": "62.34",
      "close": "63.54",
      "volume": "5790541"
    },
    {
      "date": "2024-11-08",
      "open": "63.00",
      "high": "63.82",
      "low": "60.86",
      "close": "61.41",
      "volume": "5127813"
    },
    {
      "date": "2024-11-11",
      "open": "61.20",
      "high": "62.94",
      "low": "60.89",
      "close": "61.21",
      "volume": "4318610"
    },
    {
      "date": "2024-11-12",
      "open": "61.17",
      "high": "62.37",
      "low": "60.49",
      "close": "62.27",
      "volume": "3560115"
    },
    {
      "date": "2024-11-13",
      "open": "62.43",
      "high": "65.21",
      "low": "61.845",
      "close": "65.15",
      "volume": "4844764"
    },
    {
      "date": "2024-11-14",
      "open": "65.22",
      "high": "66.59",
      "low": "64.20",
      "close": "65.67",
      "volume": "3832157"
    },
    {
      "date": "2024-11-15",
      "open": "66.12",
      "high": "66.39",
      "low": "64.095",
      "close": "64.20",
      "volume": "19886320"
    },
    {
      "date": "2024-11-18",
      "open": "64.63",
      "high": "68.48",
      "low": "64.38",
      "close": "66.53",
      "volume": "5000147"
    },
    {
      "date": "2024-11-19",
      "open": "66.53",
      "high": "67.24",
      "low": "64.72",
      "close": "64.87",
      "volume": "3520550"
    },
    {
      "date": "2024-11-20",
      "open": "64.02",
      "high": "64.25",
      "low": "61.70",
      "close": "63.18",
      "volume": "6029671"
    },
    {
      "date": "2024-11-21",
      "open": "63.39",
      "high": "65.87",
      "low": "62.87",
      "close": "65.76",
      "volume": "4060259"
    },
    {
      "date": "2024-11-22",
      "open": "65.80",
      "high": "67.39",
      "low": "65.7631",
      "close": "66.40",
      "volume": "3013368"
    },
    {
      "date": "2024-11-25",
      "open": "67.16",
      "high": "70.90",
      "low": "67.16",
      "close": "69.78",
      "volume": "4374738"
    },
    {
      "date": "2024-11-26",
      "open": "69.05",
      "high": "69.39",
      "low": "67.788",
      "close": "69.12",
      "volume": "3182544"
    },
    {
      "date": "2024-11-27",
      "open": "69.98",
      "high": "71.86",
      "low": "69.745",
      "close": "71.50",
      "volume": "3148241"
    },
    {
      "date": "2024-11-29",
      "open": "71.82",
      "high": "72.28",
      "low": "70.49",
      "close": "71.27",
      "volume": "2164227"
    },
    {
      "date": "2024-12-02",
      "open": "71.78",
      "high": "73.76",
      "low": "70.7954",
      "close": "72.81",
      "volume": "4893759"
    },
    {
      "date": "2024-12-03",
      "open": "72.13",
      "high": "73.57",
      "low": "71.53",
      "close": "72.48",
      "volume": "6080995"
    },
    {
      "date": "2024-12-04",
      "open": "76.02",
      "high": "76.47",
      "low": "72.20",
      "close": "73.83",
      "volume": "9219013"
    },
    {
      "date": "2024-12-05",
      "open": "75.275",
      "high": "76.76",
      "low": "71.33",
      "close": "72.56",
      "volume": "5203393"
    },
    {
      "date": "2024-12-06",
      "open": "73.76",
      "high": "74.8698",
      "low": "71.635",
      "close": "71.87",
      "volume": "3912654"
    },
    {
      "date": "2024-12-09",
      "open": "72.94",
      "high": "73.86",
      "low": "71.15",
      "close": "71.60",
      "volume": "2795325"
    },
    {
      "date": "2024-12-10",
      "open": "72.00",
      "high": "73.69",
      "low": "69.9244",
      "close": "72.80",
      "volume": "2825707"
    },
    {
      "date": "2024-12-11",
      "open": "72.63",
      "high": "74.56",
      "low": "71.50",
      "close": "71.63",
      "volume": "3242318"
    },
    {
      "date": "2024-12-12",
      "open": "71.79",
      "high": "72.41",
      "low": "70.33",
      "close": "70.83",
      "volume": "2448101"
    },
    {
      "date": "2024-12-13",
      "open": "70.62",
      "high": "70.80",
      "low": "69.12",
      "close": "70.09",
      "volume": "2640734"
    },
    {
      "date": "2024-12-16",
      "open": "70.01",
      "high": "70.945",
      "low": "69.38",
      "close": "70.03",
      "volume": "2530703"
    },
    {
      "date": "2024-12-17",
      "open": "69.66",
      "high": "70.455",
      "low": "69.31",
      "close": "70.11",
      "volume": "2046680"
    },
    {
      "date": "2024-12-18",
      "open": "70.11",
      "high": "71.39",
      "low": "69.24",
      "close": "69.27",
      "volume": "2632176"
    },
    {
      "date": "2024-12-19",
      "open": "69.47",
      "high": "70.00",
      "low": "68.17",
      "close": "69.06",
      "volume": "3082523"
    },
    {
      "date": "2024-12-20",
      "open": "69.11",
      "high": "73.01",
      "low": "68.675",
      "close": "72.94",
      "volume": "7044717"
    },
    {
      "date": "2024-12-23",
      "open": "72.73",
      "high": "73.98",
      "low": "71.83",
      "close": "73.73",
      "volume": "2850193"
    },
    {
      "date": "2024-12-24",
      "open": "73.89",
      "high": "74.01",
      "low": "72.87",
      "close": "73.38",
      "volume": "1120513"
    },
    {
      "date": "2024-12-26",
      "open": "73.75",
      "high": "76.30",
      "low": "73.11",
      "close": "76.19",
      "volume": "2679978"
    },
    {
      "date": "2024-12-27",
      "open": "76.21",
      "high": "76.42",
      "low": "75.4801",
      "close": "75.99",
      "volume": "2137610"
    },
    {
      "date": "2024-12-30",
      "open": "75.50",
      "high": "76.74",
      "low": "74.66",
      "close": "74.77",
      "volume": "3129210"
    },
    {
      "date": "2024-12-31",
      "open": "74.38",
      "high": "75.50",
      "low": "73.58",
      "close": "74.94",
      "volume": "1893554"
    },
    {
      "date": "2025-01-02",
      "open": "75.63",
      "high": "78.35",
      "low": "75.485",
      "close": "76.47",
      "volume": "3259363"
    },
    {
      "date": "2025-01-03",
      "open": "76.99",
      "high": "77.54",
      "low": "72.45",
      "close": "73.36",
      "volume": "4557838"
    },
    {
      "date": "2025-01-06",
      "open": "74.44",
      "high": "77.325",
      "low": "74.255",
      "close": "76.61",
      "volume": "2879407"
    },
    {
      "date": "2025-01-07",
      "open": "77.00",
      "high": "78.3899",
      "low": "74.791",
      "close": "75.01",
      "volume": "2162441"
    },
    {
      "date": "2025-01-08",
      "open": "74.49",
      "high": "74.52",
      "low": "70.12",
      "close": "71.97",
      "volume": "3367976"
    },
    {
      "date": "2025-01-10",
      "open": "70.91",
      "high": "73.93",
      "low": "70.75",
      "close": "72.90",
      "volume": "2704164"
    },
    {
      "date": "2025-01-13",
      "open": "73.09",
      "high": "73.09",
      "low": "70.65",
      "close": "71.15",
      "volume": "2051451"
    },
    {
      "date": "2025-01-14",
      "open": "70.95",
      "high": "71.83",
      "low": "68.87",
      "close": "70.17",
      "volume": "2810073"
    },
    {
      "date": "2025-01-15",
      "open": "71.50",
      "high": "72.88",
      "low": "70.26",
      "close": "70.34",
      "volume": "1816124"
    },
    {
      "date": "2025-01-16",
      "open": "70.17",
      "high": "71.56",
      "low": "67.64",
      "close": "71.08",
      "volume": "2795960"
    },
    {
      "date": "2025-01-17",
      "open": "71.99",
      "high": "72.70",
      "low": "71.11",
      "close": "72.07",
      "volume": "2257148"
    },
    {
      "date": "2025-01-21",
      "open": "72.50",
      "high": "75.54",
      "low": "72.50",
      "close": "73.76",
      "volume": "3739464"
    },
    {
      "date": "2025-01-22",
      "open": "73.86",
      "high": "74.23",
      "low": "71.89",
      "close": "71.97",
      "volume": "2965974"
    },
    {
      "date": "2025-01-23",
      "open": "71.60",
      "high": "71.88",
      "low": "70.34",
      "close": "71.14",
      "volume": "1943673"
    },
    {
      "date": "2025-01-24",
      "open": "71.16",
      "high": "72.835",
      "low": "70.885",
      "close": "72.48",
      "volume": "1905099"
    },
    {
      "date": "2025-01-27",
      "open": "73.37",
      "high": "75.185",
      "low": "73.17",
      "close": "74.95",
      "volume": "3156730"
    },
    {
      "date": "2025-01-28",
      "open": "74.43",
      "high": "75.07",
      "low": "73.00",
      "close": "74.95",
      "volume": "2508670"
    },
    {
      "date": "2025-01-29",
      "open": "74.86",
      "high": "75.49",
      "low": "73.65",
      "close": "74.20",
      "volume": "3298062"
    },
    {
      "date": "2025-01-30",
      "open": "74.36",
      "high": "75.6099",
      "low": "74.00",
      "close": "74.50",
      "volume": "2025952"
    },
    {
      "date": "2025-01-31",
      "open": "74.63",
      "high": "75.62",
      "low": "72.84",
      "close": "73.35",
      "volume": "2668287"
    },
    {
      "date": "2025-02-03",
      "open": "71.06",
      "high": "73.025",
      "low": "67.96",
      "close": "71.63",
      "volume": "5208329"
    },
    {
      "date": "2025-02-04",
      "open": "72.30",
      "high": "74.36",
      "low": "71.495",
      "close": "74.31",
      "volume": "2310603"
    },
    {
      "date": "2025-02-05",
      "open": "75.25",
      "high": "76.48",
      "low": "73.65",
      "close": "74.23",
      "volume": "2591301"
    },
    {
      "date": "2025-02-06",
      "open": "74.83",
      "high": "75.83",
      "low": "73.81",
      "close": "74.52",
      "volume": "1823029"
    },
    {
      "date": "2025-02-07",
      "open": "74.51",
      "high": "74.71",
      "low": "72.33",
      "close": "72.66",
      "volume": "1911708"
    },
    {
      "date": "2025-02-10",
      "open": "72.89",
      "high": "74.75",
      "low": "71.76",
      "close": "73.86",
      "volume": "1777368"
    },
    {
      "date": "2025-02-11",
      "open": "73.47",
      "high": "73.47",
      "low": "71.90",
      "close": "72.24",
      "volume": "1912258"
    },
    {
      "date": "2025-02-12",
      "open": "71.55",
      "high": "72.00",
      "low": "70.23",
      "close": "71.74",
      "volume": "1827142"
    },
    {
      "date": "2025-02-13",
      "open": "72.45",
      "high": "73.06",
      "low": "71.63",
      "close": "72.01",
      "volume": "1513330"
    },
    {
      "date": "2025-02-14",
      "open": "72.61",
      "high": "73.11",
      "low": "71.06",
      "close": "71.56",
      "volume": "1516076"
    },
    {
      "date": "2025-02-18",
      "open": "71.64",
      "high": "75.53",
      "low": "71.35",
      "close": "74.52",
      "volume": "4620690"
    },
    {
      "date": "2025-02-19",
      "open": "74.20",
      "high": "75.705",
      "low": "74.055",
      "close": "75.62",
      "volume": "2636087"
    },
    {
      "date": "2025-02-20",
      "open": "75.10",
      "high": "79.80",
      "low": "70.88",
      "close": "76.29",
      "volume": "9504075"
    },
    {
      "date": "2025-02-21",
      "open": "76.29",
      "high": "76.57",
      "low": "73.30",
      "close": "74.96",
      "volume": "3903028"
    },
    {
      "date": "2025-02-24",
      "open": "74.96",
      "high": "75.6525",
      "low": "73.0601",
      "close": "75.31",
      "volume": "2583295"
    },
    {
      "date": "2025-02-25",
      "open": "75.34",
      "high": "76.46",
      "low": "74.44",
      "close": "76.22",
      "volume": "2737382"
    },
    {
      "date": "2025-02-26",
      "open": "76.49",
      "high": "76.49",
      "low": "73.67",
      "close": "74.14",
      "volume": "2134175"
    },
    {
      "date": "2025-02-27",
      "open": "73.405",
      "high": "74.60",
      "low": "72.09",
      "close": "73.16",
      "volume": "2418038"
    },
    {
      "date": "2025-02-28",
      "open": "73.45",
      "high": "73.65",
      "low": "72.04",
      "close": "72.86",
      "volume": "2970326"
    },
    {
      "date": "2025-03-03",
      "open": "72.61",
      "high": "73.42",
      "low": "68.05",
      "close": "68.77",
      "volume": "4010394"
    },
    {
      "date": "2025-03-04",
      "open": "66.96",
      "high": "68.14",
      "low": "64.30",
      "close": "66.68",
      "volume": "4893250"
    },
    {
      "date": "2025-03-05",
      "open": "67.39",
      "high": "70.23",
      "low": "66.50",
      "close": "70.155",
      "volume": "4508980"
    },
    {
      "date": "2025-03-06",
      "open": "70.03",
      "high": "71.5278",
      "low": "69.07",
      "close": "69.10",
      "volume": "3084898"
    },
    {
      "date": "2025-03-07",
      "open": "68.16",
      "high": "70.2078",
      "low": "67.61",
      "close": "68.99",
      "volume": "2949841"
    },
    {
      "date": "2025-03-10",
      "open": "68.99",
      "high": "69.86",
      "low": "66.77",
      "close": "67.44",
      "volume": "3002664"
    },
    {
      "date": "2025-03-11",
      "open": "67.50",
      "high": "67.745",
      "low": "64.58",
      "close": "65.69",
      "volume": "2979525"
    },
    {
      "date": "2025-03-12",
      "open": "65.77",
      "high": "66.75",
      "low": "61.80",
      "close": "61.92",
      "volume": "4520087"
    },
    {
      "date": "2025-03-13",
      "open": "62.47",
      "high": "67.04",
      "low": "62.47",
      "close": "66.00",
      "volume": "5755703"
    },
    {
      "date": "2025-03-14",
      "open": "66.68",
      "high": "66.70",
      "low": "64.41",
      "close": "64.56",
      "volume": "3209435"
    },
    {
      "date": "2025-03-17",
      "open": "64.82",
      "high": "66.27",
      "low": "64.785",
      "close": "65.79",
      "volume": "2634857"
    },
    {
      "date": "2025-03-18",
      "open": "65.65",
      "high": "66.44",
      "low": "64.87",
      "close": "64.98",
      "volume": "2173130"
    },
    {
      "date": "2025-03-19",
      "open": "64.75",
      "high": "65.50",
      "low": "63.39",
      "close": "64.30",
      "volume": "2638222"
    },
    {
      "date": "2025-03-20",
      "open": "64.28",
      "high": "66.85",
      "low": "63.60",
      "close": "64.59",
      "volume": "3366420"
    },
    {
      "date": "2025-03-21",
      "open": "64.11",
      "high": "67.19",
      "low": "63.1647",
      "close": "66.75",
      "volume": "4905417"
    },
    {
      "date": "2025-03-24",
      "open": "67.11",
      "high": "70.19",
      "low": "66.77",
      "close": "69.74",
      "volume": "6310219"
    },
    {
      "date": "2025-03-25",
      "open": "69.075",
      "high": "70.30",
      "low": "66.50",
      "close": "67.14",
      "volume": "5257156"
    },
    {
      "date": "2025-03-26",
      "open": "67.15",
      "high": "73.53",
      "low": "65.14",
      "close": "69.21",
      "volume": "17794600"
    },
    {
      "date": "2025-03-27",
      "open": "70.76",
      "high": "77.07",
      "low": "70.0551",
      "close": "76.95",
      "volume": "14380780"
    },
    {
      "date": "2025-03-28",
      "open": "77.24",
      "high": "78.35",
      "low": "71.95",
      "close": "72.75",
      "volume": "9102711"
    },
    {
      "date": "2025-03-31",
      "open": "72.525",
      "high": "75.50",
      "low": "71.23",
      "close": "75.07",
      "volume": "7821527"
    },
    {
      "date": "2025-04-01",
      "open": "75.26",
      "high": "77.11",
      "low": "74.82",
      "close": "75.34",
      "volume": "5866784"
    },
    {
      "date": "2025-04-02",
      "open": "75.005",
      "high": "79.24",
      "low": "74.67",
      "close": "77.57",
      "volume": "5566095"
    },
    {
      "date": "2025-04-03",
      "open": "68.55",
      "high": "71.68",
      "low": "67.14",
      "close": "67.22",
      "volume": "16316810"
    },
    {
      "date": "2025-04-04",
      "open": "62.00",
      "high": "70.74",
      "low": "61.87",
      "close": "67.55",
      "volume": "13450880"
    },
    {
      "date": "2025-04-07",
      "open": "70.115",
      "high": "75.79",
      "low": "69.54",
      "close": "72.84",
      "volume": "10307500"
    },
    {
      "date": "2025-04-08",
      "open": "75.00",
      "high": "75.7998",
      "low": "68.86",
      "close": "69.70",
      "volume": "8345460"
    },
    {
      "date": "2025-04-09",
      "open": "69.25",
      "high": "75.27",
      "low": "69.0476",
      "close": "72.57",
      "volume": "10918750"
    },
    {
      "date": "2025-04-10",
      "open": "72.19",
      "high": "75.00",
      "low": "70.25",
      "close": "71.74",
      "volume": "7401113"
    },
    {
      "date": "2025-04-11",
      "open": "71.59",
      "high": "72.66",
      "low": "68.925",
      "close": "72.11",
      "volume": "8216051"
    },
    {
      "date": "2025-04-14",
      "open": "73.52",
      "high": "75.28",
      "low": "72.21",
      "close": "73.71",
      "volume": "4291474"
    },
    {
      "date": "2025-04-15",
      "open": "73.65",
      "high": "73.98",
      "low": "71.59",
      "close": "71.80",
      "volume": "4732555"
    },
    {
      "date": "2025-04-16",
      "open": "72.07",
      "high": "73.59",
      "low": "70.71",
      "close": "73.21",
      "volume": "4628999"
    },
    {
      "date": "2025-04-17",
      "open": "73.57",
      "high": "79.24",
      "low": "73.57",
      "close": "79.14",
      "volume": "7226137"
    },
    {
      "date": "2025-04-21",
      "open": "79.68",
      "high": "80.14",
      "low": "77.98",
      "close": "79.65",
      "volume": "5945022"
    },
    {
      "date": "2025-04-22",
      "open": "80.02",
      "high": "82.26",
      "low": "79.46",
      "close": "82.16",
      "volume": "5896467"
    },
    {
      "date": "2025-04-23",
      "open": "84.43",
      "high": "85.55",
      "low": "81.96",
      "close": "83.43",
      "volume": "6147661"
    },
    {
      "date": "2025-04-24",
      "open": "82.80",
      "high": "83.08",
      "low": "79.8135",
      "close": "81.23",
      "volume": "4289487"
    },
    {
      "date": "2025-04-25",
      "open": "81.70",
      "high": "81.93",
      "low": "79.928",
      "close": "80.57",
      "volume": "3137929"
    },
    {
      "date": "2025-04-28",
      "open": "80.29",
      "high": "81.57",
      "low": "79.53",
      "close": "80.17",
      "volume": "3132941"
    },
    {
      "date": "2025-04-29",
      "open": "80.17",
      "high": "81.68",
      "low": "79.81",
      "close": "80.89",
      "volume": "2403210"
    },
    {
      "date": "2025-04-30",
      "open": "79.96",
      "high": "82.22",
      "low": "78.70",
      "close": "81.77",
      "volume": "3435807"
    },
    {
      "date": "2025-05-01",
      "open": "81.55",
      "high": "81.98",
      "low": "80.67",
      "close": "81.27",
      "volume": "2505996"
    },
    {
      "date": "2025-05-02",
      "open": "82.875",
      "high": "85.50",
      "low": "82.83",
      "close": "84.29",
      "volume": "5318164"
    },
    {
      "date": "2025-05-05",
      "open": "84.35",
      "high": "85.94",
      "low": "83.895",
      "close": "83.95",
      "volume": "3414828"
    },
    {
      "date": "2025-05-06",
      "open": "83.49",
      "high": "84.76",
      "low": "83.105",
      "close": "83.79",
      "volume": "3218906"
    },
    {
      "date": "2025-05-07",
      "open": "84.18",
      "high": "85.23",
      "low": "83.80",
      "close": "84.44",
      "volume": "3495183"
    },
    {
      "date": "2025-05-08",
      "open": "84.885",
      "high": "85.98",
      "low": "83.70",
      "close": "85.38",
      "volume": "2717947"
    },
    {
      "date": "2025-05-09",
      "open": "85.39",
      "high": "86.275",
      "low": "84.72",
      "close": "85.47",
      "volume": "2108018"
    },
    {
      "date": "2025-05-12",
      "open": "90.00",
      "high": "90.10",
      "low": "87.49",
      "close": "89.00",
      "volume": "6166869"
    },
    {
      "date": "2025-05-13",
      "open": "88.78",
      "high": "89.29",
      "low": "85.68",
      "close": "85.71",
      "volume": "4733519"
    },
    {
      "date": "2025-05-14",
      "open": "85.67",
      "high": "86.82",
      "low": "84.90",
      "close": "86.06",
      "volume": "4004111"
    },
    {
      "date": "2025-05-15",
      "open": "85.41",
      "high": "86.95",
      "low": "85.095",
      "close": "86.58",
      "volume": "2572442"
    },
    {
      "date": "2025-05-16",
      "open": "86.73",
      "high": "87.195",
      "low": "86.37",
      "close": "86.51",
      "volume": "2662887"
    },
    {
      "date": "2025-05-19",
      "open": "85.01",
      "high": "87.43",
      "low": "85.00",
      "close": "86.61",
      "volume": "3654028"
    },
    {
      "date": "2025-05-20",
      "open": "87.79",
      "high": "90.76",
      "low": "86.78",
      "close": "90.62",
      "volume": "3964300"
    },
    {
      "date": "2025-05-21",
      "open": "88.74",
      "high": "89.68",
      "low": "87.86",
      "close": "88.92",
      "volume": "3360375"
    },
    {
      "date": "2025-05-22",
      "open": "88.375",
      "high": "90.83",
      "low": "88.375",
      "close": "89.97",
      "volume": "2813460"
    },
    {
      "date": "2025-05-23",
      "open": "88.35",
      "high": "88.92",
      "low": "87.55",
      "close": "88.17",
      "volume": "2462453"
    },
    {
      "date": "2025-05-27",
      "open": "88.72",
      "high": "90.52",
      "low": "87.95",
      "close": "90.36",
      "volume": "3117374"
    },
    {
      "date": "2025-05-28",
      "open": "90.34",
      "high": "90.7667",
      "low": "89.075",
      "close": "89.34",
      "volume": "2328916"
    },
    {
      "date": "2025-05-29",
      "open": "90.00",
      "high": "90.70",
      "low": "88.87",
      "close": "90.58",
      "volume": "2902393"
    },
    {
      "date": "2025-05-30",
      "open": "90.14",
      "high": "91.48",
      "low": "89.21",
      "close": "90.26",
      "volume": "4683194"
    },
    {
      "date": "2025-06-02",
      "open": "90.30",
      "high": "92.15",
      "low": "89.13",
      "close": "91.24",
      "volume": "4360864"
    },
    {
      "date": "2025-06-03",
      "open": "94.25",
      "high": "97.02",
      "low": "92.75",
      "close": "96.72",
      "volume": "9060273"
    },
    {
      "date": "2025-06-04",
      "open": "90.925",
      "high": "91.03",
      "low": "86.01",
      "close": "88.62",
      "volume": "15597520"
    },
    {
      "date": "2025-06-05",
      "open": "91.41",
      "high": "97.45",
      "low": "91.1982",
      "close": "96.67",
      "volume": "11802150"
    },
    {
      "date": "2025-06-06",
      "open": "96.315",
      "high": "96.315",
      "low": "93.6035",
      "close": "94.50",
      "volume": "5820081"
    },
    {
      "date": "2025-06-09",
      "open": "94.80",
      "high": "96.445",
      "low": "93.67",
      "close": "93.85",
      "volume": "4207179"
    },
    {
      "date": "2025-06-10",
      "open": "93.85",
      "high": "94.40",
      "low": "92.53",
      "close": "93.12",
      "volume": "3057820"
    },
    {
      "date": "2025-06-11",
      "open": "93.43",
      "high": "94.82",
      "low": "93.43",
      "close": "94.21",
      "volume": "2716146"
    },
    {
      "date": "2025-06-12",
      "open": "93.91",
      "high": "96.14",
      "low": "93.83",
      "close": "96.09",
      "volume": "2506417"
    },
    {
      "date": "2025-06-13",
      "open": "95.52",
      "high": "96.92",
      "low": "94.81",
      "close": "95.19",
      "volume": "3000634"
    },
    {
      "date": "2025-06-16",
      "open": "96.30",
      "high": "99.55",
      "low": "95.69",
      "close": "99.00",
      "volume": "3503003"
    },
    {
      "date": "2025-06-17",
      "open": "98.24",
      "high": "98.97",
      "low": "97.8301",
      "close": "98.35",
      "volume": "2715104"
    },
    {
      "date": "2025-06-18",
      "open": "98.31",
      "high": "99.36",
      "low": "97.20",
      "close": "97.53",
      "volume": "3396422"
    },
    {
      "date": "2025-06-20",
      "open": "97.54",
      "high": "99.23",
      "low": "97.00",
      "close": "98.71",
      "volume": "6650881"
    },
    {
      "date": "2025-06-23",
      "open": "98.27",
      "high": "100.735",
      "low": "97.52",
      "close": "100.51",
      "volume": "5544323"
    },
    {
      "date": "2025-06-24",
      "open": "100.46",
      "high": "100.675",
      "low": "97.52",
      "close": "98.68",
      "volume": "2900366"
    },
    {
      "date": "2025-06-25",
      "open": "99.29",
      "high": "100.535",
      "low": "98.845",
      "close": "99.45",
      "volume": "2778693"
    },
    {
      "date": "2025-06-26",
      "open": "99.49",
      "high": "99.73",
      "low": "97.855",
      "close": "99.44",
      "volume": "2397519"
    },
    {
      "date": "2025-06-27",
      "open": "99.565",
      "high": "101.60",
      "low": "98.63",
      "close": "98.70",
      "volume": "5092465"
    },
    {
      "date": "2025-06-30",
      "open": "98.65",
      "high": "99.64",
      "low": "97.30",
      "close": "99.04",
      "volume": "2769728"
    },
    {
      "date": "2025-07-01",
      "open": "99.04",
      "high": "101.77",
      "low": "98.64",
      "close": "101.50",
      "volume": "3016597"
    },
    {
      "date": "2025-07-02",
      "open": "100.91",
      "high": "103.23",
      "low": "100.91",
      "close": "103.01",
      "volume": "2960088"
    },
    {
      "date": "2025-07-03",
      "open": "103.17",
      "high": "103.17",
      "low": "101.06",
      "close": "101.91",
      "volume": "2140917"
    },
    {
      "date": "2025-07-07",
      "open": "101.75",
      "high": "104.37",
      "low": "100.58",
      "close": "104.23",
      "volume": "2846209"
    },
    {
      "date": "2025-07-08",
      "open": "104.74",
      "high": "106.96",
      "low": "103.35",
      "close": "104.39",
      "volume": "3463308"
    },
    {
      "date": "2025-07-09",
      "open": "104.44",
      "high": "105.04",
      "low": "102.9505",
      "close": "104.75",
      "volume": "1702220"
    },
    {
      "date": "2025-07-10",
      "open": "106.19",
      "high": "108.95",
      "low": "105.725",
      "close": "108.37",
      "volume": "3724930"
    },
    {
      "date": "2025-07-11",
      "open": "108.37",
      "high": "109.74",
      "low": "107.60",
      "close": "109.36",
      "volume": "3136309"
    },
    {
      "date": "2025-07-14",
      "open": "109.18",
      "high": "109.18",
      "low": "106.22",
      "close": "108.63",
      "volume": "2904031"
    },
    {
      "date": "2025-07-15",
      "open": "108.38",
      "high": "108.665",
      "low": "106.24",
      "close": "106.55",
      "volume": "2685078"
    },
    {
      "date": "2025-07-16",
      "open": "106.89",
      "high": "107.33",
      "low": "104.84",
      "close": "106.62",
      "volume": "3027438"
    },
    {
      "date": "2025-07-17",
      "open": "106.41",
      "high": "108.33",
      "low": "106.20",
      "close": "108.15",
      "volume": "3479919"
    },
    {
      "date": "2025-07-18",
      "open": "108.71",
      "high": "111.03",
      "low": "108.305",
      "close": "110.12",
      "volume": "3548556"
    },
    {
      "date": "2025-07-21",
      "open": "112.46",
      "high": "113.455",
      "low": "110.35",
      "close": "112.31",
      "volume": "3672092"
    },
    {
      "date": "2025-07-22",
      "open": "112.78",
      "high": "115.20",
      "low": "112.48",
      "close": "114.77",
      "volume": "4921619"
    },
    {
      "date": "2025-07-23",
      "open": "114.76",
      "high": "115.42",
      "low": "113.4534",
      "close": "114.92",
      "volume": "2505706"
    },
    {
      "date": "2025-07-24",
      "open": "115.00",
      "high": "115.99",
      "low": "114.12",
      "close": "114.21",
      "volume": "4398341"
    },
    {
      "date": "2025-07-25",
      "open": "114.20",
      "high": "115.2975",
      "low": "113.31",
      "close": "114.41",
      "volume": "2004254"
    },
    {
      "date": "2025-07-28",
      "open": "114.49",
      "high": "115.83",
      "low": "114.04",
      "close": "115.43",
      "volume": "4699050"
    },
    {
      "date": "2025-07-29",
      "open": "115.25",
      "high": "115.25",
      "low": "113.399",
      "close": "114.99",
      "volume": "2974070"
    },
    {
      "date": "2025-07-30",
      "open": "114.83",
      "high": "115.18",
      "low": "113.51",
      "close": "114.15",
      "volume": "2394215"
    },
    {
      "date": "2025-07-31",
      "open": "113.47",
      "high": "114.12",
      "low": "112.90",
      "close": "113.55",
      "volume": "3221457"
    },
    {
      "date": "2025-08-01",
      "open": "113.185",
      "high": "115.02",
      "low": "112.21",
      "close": "114.72",
      "volume": "3154876"
    },
    {
      "date": "2025-08-04",
      "open": "114.76",
      "high": "116.50",
      "low": "114.185",
      "close": "115.72",
      "volume": "3291107"
    },
    {
      "date": "2025-08-05",
      "open": "116.00",
      "high": "116.31",
      "low": "114.99",
      "close": "115.66",
      "volume": "2458043"
    },
    {
      "date": "2025-08-06",
      "open": "115.66",
      "high": "117.8019",
      "low": "115.58",
      "close": "116.37",
      "volume": "2504942"
    },
    {
      "date": "2025-08-07",
      "open": "116.625",
      "high": "117.555",
      "low": "115.3648",
      "close": "117.16",
      "volume": "2304298"
    },
    {
      "date": "2025-08-08",
      "open": "117.63",
      "high": "118.06",
      "low": "115.695",
      "close": "116.12",
      "volume": "2049762"
    },
    {
      "date": "2025-08-11",
      "open": "116.12",
      "high": "116.31",
      "low": "114.04",
      "close": "114.29",
      "volume": "2484088"
    },
    {
      "date": "2025-08-12",
      "open": "114.29",
      "high": "116.69",
      "low": "113.30",
      "close": "114.06",
      "volume": "3354957"
    },
    {
      "date": "2025-08-13",
      "open": "113.87",
      "high": "115.655",
      "low": "112.4436",
      "close": "115.40",
      "volume": "3331058"
    },
    {
      "date": "2025-08-14",
      "open": "114.21",
      "high": "115.095",
      "low": "112.97",
      "close": "114.63",
      "volume": "3658696"
    },
    {
      "date": "2025-08-15",
      "open": "114.93",
      "high": "114.93",
      "low": "112.37",
      "close": "113.49",
      "volume": "3439145"
    },
    {
      "date": "2025-08-18",
      "open": "114.25",
      "high": "114.505",
      "low": "111.82",
      "close": "112.06",
      "volume": "3373391"
    },
    {
      "date": "2025-08-19",
      "open": "112.23",
      "high": "113.37",
      "low": "111.10",
      "close": "112.48",
      "volume": "3558048"
    },
    {
      "date": "2025-08-20",
      "open": "112.11",
      "high": "113.73",
      "low": "111.54",
      "close": "113.35",
      "volume": "2741079"
    },
    {
      "date": "2025-08-21",
      "open": "112.59",
      "high": "112.90",
      "low": "111.11",
      "close": "112.59",
      "volume": "2914995"
    },
    {
      "date": "2025-08-22",
      "open": "112.88",
      "high": "113.87",
      "low": "111.97",
      "close": "113.32",
      "volume": "2223752"
    },
    {
      "date": "2025-08-25",
      "open": "113.54",
      "high": "114.50",
      "low": "111.63",
      "close": "111.80",
      "volume": "2341521"
    },
    {
      "date": "2025-08-26",
      "open": "112.78",
      "high": "112.97",
      "low": "111.20",
      "close": "111.98",
      "volume": "3894313"
    },
    {
      "date": "2025-08-27",
      "open": "112.13",
      "high": "113.72",
      "low": "111.64",
      "close": "112.86",
      "volume": "3011990"
    },
    {
      "date": "2025-08-28",
      "open": "115.08",
      "high": "115.735",
      "low": "111.775",
      "close": "112.50",
      "volume": "3115605"
    },
    {
      "date": "2025-08-29",
      "open": "113.50",
      "high": "113.65",
      "low": "108.61",
      "close": "109.17",
      "volume": "3723193"
    },
    {
      "date": "2025-09-02",
      "open": "108.90",
      "high": "112.13",
      "low": "108.04",
      "close": "111.35",
      "volume": "5514886"
    },
    {
      "date": "2025-09-03",
      "open": "100.80",
      "high": "104.28",
      "low": "98.00",
      "close": "102.03",
      "volume": "15866120"
    },
    {
      "date": "2025-09-04",
      "open": "101.68",
      "high": "101.85",
      "low": "98.725",
      "close": "100.25",
      "volume": "7670942"
    },
    {
      "date": "2025-09-05",
      "open": "100.18",
      "high": "101.24",
      "low": "99.1201",
      "close": "101.12",
      "volume": "5825475"
    },
    {
      "date": "2025-09-08",
      "open": "101.045",
      "high": "101.37",
      "low": "96.96",
      "close": "99.40",
      "volume": "7464541"
    },
    {
      "date": "2025-09-09",
      "open": "99.00",
      "high": "99.37",
      "low": "95.38",
      "close": "96.30",
      "volume": "7918860"
    },
    {
      "date": "2025-09-10",
      "open": "97.35",
      "high": "99.77",
      "low": "97.00",
      "close": "98.85",
      "volume": "5670252"
    },
    {
      "date": "2025-09-11",
      "open": "99.23",
      "high": "101.03",
      "low": "98.69",
      "close": "99.39",
      "volume": "3765221"
    },
    {
      "date": "2025-09-12",
      "open": "98.94",
      "high": "99.73",
      "low": "96.60",
      "close": "97.45",
      "volume": "3666367"
    },
    {
      "date": "2025-09-15",
      "open": "97.45",
      "high": "98.685",
      "low": "96.605",
      "close": "97.26",
      "volume": "4096445"
    },
    {
      "date": "2025-09-16",
      "open": "96.75",
      "high": "97.38",
      "low": "94.90",
      "close": "95.48",
      "volume": "5277884"
    },
    {
      "date": "2025-09-17",
      "open": "95.70",
      "high": "98.705",
      "low": "95.47",
      "close": "97.78",
      "volume": "5325677"
    },
    {
      "date": "2025-09-18",
      "open": "96.85",
      "high": "98.54",
      "low": "96.50",
      "close": "98.26",
      "volume": "3872286"
    },
    {
      "date": "2025-09-19",
      "open": "98.54",
      "high": "98.8699",
      "low": "94.64",
      "close": "95.26",
      "volume": "7146927"
    },
    {
      "date": "2025-09-22",
      "open": "95.30",
      "high": "95.83",
      "low": "93.72",
      "close": "94.48",
      "volume": "3352601"
    },
    {
      "date": "2025-09-23",
      "open": "94.87",
      "high": "95.22",
      "low": "93.79",
      "close": "94.65",
      "volume": "3328575"
    },
    {
      "date": "2025-09-24",
      "open": "94.65",
      "high": "96.27",
      "low": "94.24",
      "close": "95.90",
      "volume": "3573313"
    },
    {
      "date": "2025-09-25",
      "open": "95.90",
      "high": "96.635",
      "low": "93.79",
      "close": "94.03",
      "volume": "3383918"
    },
    {
      "date": "2025-09-26",
      "open": "94.10",
      "high": "95.529",
      "low": "93.41",
      "close": "95.06",
      "volume": "4205463"
    },
    {
      "date": "2025-09-29",
      "open": "95.40",
      "high": "95.40",
      "low": "91.71",
      "close": "94.21",
      "volume": "5793927"
    },
    {
      "date": "2025-09-30",
      "open": "94.38",
      "high": "95.05",
      "low": "93.43",
      "close": "94.37",
      "volume": "4209159"
    },
    {
      "date": "2025-10-01",
      "open": "93.75",
      "high": "93.81",
      "low": "90.19",
      "close": "90.32",
      "volume": "7443183"
    },
    {
      "date": "2025-10-02",
      "open": "90.30",
      "high": "90.6453",
      "low": "88.075",
      "close": "90.24",
      "volume": "6167787"
    },
    {
      "date": "2025-10-03",
      "open": "90.39",
      "high": "91.03",
      "low": "89.05",
      "close": "89.98",
      "volume": "3776175"
    },
    {
      "date": "2025-10-06",
      "open": "90.12",
      "high": "90.24",
      "low": "87.45",
      "close": "87.68",
      "volume": "4792545"
    },
    {
      "date": "2025-10-07",
      "open": "85.28",
      "high": "86.47",
      "low": "84.71",
      "close": "85.04",
      "volume": "5055008"
    },
    {
      "date": "2025-10-08",
      "open": "85.91",
      "high": "88.36",
      "low": "85.755",
      "close": "87.83",
      "volume": "6811541"
    },
    {
      "date": "2025-10-09",
      "open": "88.14",
      "high": "89.27",
      "low": "87.2501",
      "close": "89.02",
      "volume": "4536230"
    },
    {
      "date": "2025-10-10",
      "open": "89.63",
      "high": "93.08",
      "low": "87.565",
      "close": "87.61",
      "volume": "5937997"
    },
    {
      "date": "2025-10-13",
      "open": "89.03",
      "high": "93.72",
      "low": "88.79",
      "close": "92.59",
      "volume": "7575086"
    },
    {
      "date": "2025-10-14",
      "open": "92.62",
      "high": "96.175",
      "low": "92.235",
      "close": "95.58",
      "volume": "7053333"
    },
    {
      "date": "2025-10-15",
      "open": "100.46",
      "high": "100.53",
      "low": "94.785",
      "close": "95.97",
      "volume": "8795339"
    },
    {
      "date": "2025-10-16",
      "open": "95.48",
      "high": "96.38",
      "low": "92.67",
      "close": "94.03",
      "volume": "5247980"
    },
    {
      "date": "2025-10-17",
      "open": "94.35",
      "high": "96.69",
      "low": "94.13",
      "close": "96.44",
      "volume": "3941033"
    },
    {
      "date": "2025-10-20",
      "open": "96.59",
      "high": "99.265",
      "low": "96.475",
      "close": "99.02",
      "volume": "4590868"
    },
    {
      "date": "2025-10-21",
      "open": "98.60",
      "high": "99.645",
      "low": "97.58",
      "close": "98.95",
      "volume": "3576691"
    },
    {
      "date": "2025-10-22",
      "open": "98.51",
      "high": "101.44",
      "low": "97.43",
      "close": "100.47",
      "volume": "4495397"
    },
    {
      "date": "2025-10-23",
      "open": "100.17",
      "high": "102.1499",
      "low": "99.69",
      "close": "100.62",
      "volume": "3186550"
    },
    {
      "date": "2025-10-24",
      "open": "100.60",
      "high": "101.19",
      "low": "98.865",
      "close": "99.05",
      "volume": "2180209"
    },
    {
      "date": "2025-10-27",
      "open": "100.02",
      "high": "102.99",
      "low": "100.02",
      "close": "102.59",
      "volume": "4854898"
    },
    {
      "date": "2025-10-28",
      "open": "102.415",
      "high": "104.49",
      "low": "100.14",
      "close": "102.70",
      "volume": "4327515"
    },
    {
      "date": "2025-10-29",
      "open": "101.72",
      "high": "103.20",
      "low": "100.49",
      "close": "101.33",
      "volume": "2629991"
    },
    {
      "date": "2025-10-30",
      "open": "101.94",
      "high": "102.005",
      "low": "98.66",
      "close": "98.80",
      "volume": "3064903"
    },
    {
      "date": "2025-10-31",
      "open": "98.10",
      "high": "99.8229",
      "low": "97.72",
      "close": "99.12",
      "volume": "2740515"
    },
    {
      "date": "2025-11-03",
      "open": "98.63",
      "high": "100.95",
      "low": "97.01",
      "close": "100.85",
      "volume": "4085473"
    },
    {
      "date": "2025-11-04",
      "open": "101.22",
      "high": "103.00",
      "low": "99.81",
      "close": "102.07",
      "volume": "5089941"
    },
    {
      "date": "2025-11-05",
      "open": "102.15",
      "high": "105.19",
      "low": "100.59",
      "close": "104.92",
      "volume": "3616529"
    },
    {
      "date": "2025-11-06",
      "open": "104.07",
      "high": "105.15",
      "low": "100.12",
      "close": "101.97",
      "volume": "3700834"
    },
    {
      "date": "2025-11-07",
      "open": "101.62",
      "high": "105.98",
      "low": "101.415",
      "close": "105.74",
      "volume": "2998383"
    },
    {
      "date": "2025-11-10",
      "open": "105.81",
      "high": "107.48",
      "low": "104.56",
      "close": "106.29",
      "volume": "2771711"
    },
    {
      "date": "2025-11-11",
      "open": "106.06",
      "high": "107.00",
      "low": "104.8201",
      "close": "105.98",
      "volume": "3038395"
    },
    {
      "date": "2025-11-12",
      "open": "105.98",
      "high": "106.75",
      "low": "104.345",
      "close": "106.18",
      "volume": "2497094"
    },
    {
      "date": "2025-11-13",
      "open": "102.485",
      "high": "104.65",
      "low": "101.50",
      "close": "103.15",
      "volume": "3218745"
    },
    {
      "date": "2025-11-14",
      "open": "103.52",
      "high": "104.8899",
      "low": "102.66",
      "close": "104.75",
      "volume": "3504813"
    },
    {
      "date": "2025-11-17",
      "open": "104.79",
      "high": "106.21",
      "low": "103.58",
      "close": "103.67",
      "volume": "2588407"
    },
    {
      "date": "2025-11-18",
      "open": "102.36",
      "high": "103.94",
      "low": "99.2244",
      "close": "101.57",
      "volume": "4263092"
    },
    {
      "date": "2025-11-19",
      "open": "101.91",
      "high": "102.47",
      "low": "99.32",
      "close": "99.95",
      "volume": "3570257"
    },
    {
      "date": "2025-11-20",
      "open": "101.26",
      "high": "102.225",
      "low": "98.40",
      "close": "98.555",
      "volume": "2443362"
    },
    {
      "date": "2025-11-21",
      "open": "98.87",
      "high": "103.105",
      "low": "98.825",
      "close": "101.82",
      "volume": "3021181"
    },
    {
      "date": "2025-11-24",
      "open": "102.33",
      "high": "102.37",
      "low": "99.47",
      "close": "100.25",
      "volume": "4008445"
    },
    {
      "date": "2025-11-25",
      "open": "101.00",
      "high": "106.035",
      "low": "100.605",
      "close": "105.66",
      "volume": "2613758"
    },
    {
      "date": "2025-11-26",
      "open": "106.10",
      "high": "111.125",
      "low": "105.825",
      "close": "109.75",
      "volume": "4094804"
    },
    {
      "date": "2025-11-28",
      "open": "109.82",
      "high": "111.95",
      "low": "109.71",
      "close": "110.81",
      "volume": "2147736"
    },
    {
      "date": "2025-12-01",
      "open": "110.10",
      "high": "111.725",
      "low": "109.19",
      "close": "109.89",
      "volume": "3663799"
    },
    {
      "date": "2025-12-02",
      "open": "109.89",
      "high": "110.51",
      "low": "107.74",
      "close": "108.99",
      "volume": "5751546"
    },
    {
      "date": "2025-12-03",
      "open": "108.875",
      "high": "114.375",
      "low": "107.4401",
      "close": "112.92",
      "volume": "6526828"
    },
    {
      "date": "2025-12-04",
      "open": "114.74",
      "high": "119.21",
      "low": "114.34",
      "close": "115.87",
      "volume": "5044383"
    },
    {
      "date": "2025-12-05",
      "open": "115.92",
      "high": "125.79",
      "low": "115.63",
      "close": "122.44",
      "volume": "7147672"
    },
    {
      "date": "2025-12-08",
      "open": "124.65",
      "high": "124.65",
      "low": "117.43",
      "close": "120.33",
      "volume": "3696147"
    },
    {
      "date": "2025-12-09",
      "open": "119.62",
      "high": "121.55",
      "low": "118.865",
      "close": "119.68",
      "volume": "2435307"
    },
    {
      "date": "2025-12-10",
      "open": "120.01",
      "high": "124.47",
      "low": "119.5001",
      "close": "124.24",
      "volume": "2550428"
    },
    {
      "date": "2025-12-11",
      "open": "123.96",
      "high": "130.53",
      "low": "123.3851",
      "close": "129.97",
      "volume": "3006421"
    },
    {
      "date": "2025-12-12",
      "open": "130.20",
      "high": "130.595",
      "low": "127.735",
      "close": "129.87",
      "volume": "2506212"
    },
    {
      "date": "2025-12-15",
      "open": "131.295",
      "high": "132.43",
      "low": "130.24",
      "close": "131.17",
      "volume": "2238168"
    },
    {
      "date": "2025-12-16",
      "open": "130.66",
      "high": "132.48",
      "low": "130.46",
      "close": "131.15",
      "volume": "3377271"
    },
    {
      "date": "2025-12-17",
      "open": "131.57",
      "high": "131.75",
      "low": "127.19",
      "close": "128.35",
      "volume": "3911946"
    },
    {
      "date": "2025-12-18",
      "open": "129.48",
      "high": "130.65",
      "low": "126.18",
      "close": "126.90",
      "volume": "2771013"
    },
    {
      "date": "2025-12-19",
      "open": "126.264",
      "high": "127.86",
      "low": "125.58",
      "close": "127.84",
      "volume": "6133534"
    },
    {
      "date": "2025-12-22",
      "open": "128.61",
      "high": "128.61",
      "low": "121.89",
      "close": "122.49",
      "volume": "4266826"
    },
    {
      "date": "2025-12-23",
      "open": "122.49",
      "high": "123.08",
      "low": "119.05",
      "close": "119.53",
      "volume": "3337981"
    },
    {
      "date": "2025-12-24",
      "open": "120.05",
      "high": "122.59",
      "low": "119.20",
      "close": "122.01",
      "volume": "1304490"
    },
    {
      "date": "2025-12-26",
      "open": "122.00",
      "high": "124.46",
      "low": "121.01",
      "close": "123.95",
      "volume": "1894192"
    },
    {
      "date": "2025-12-29",
      "open": "123.24",
      "high": "125.50",
      "low": "123.24",
      "close": "123.93",
      "volume": "2546585"
    },
    {
      "date": "2025-12-30",
      "open": "122.86",
      "high": "124.75",
      "low": "122.14",
      "close": "124.02",
      "volume": "1646069"
    },
    {
      "date": "2025-12-31",
      "open": "123.28",
      "high": "124.37",
      "low": "122.8006",
      "close": "123.01",
      "volume": "1590550"
    },
    {
      "date": "2026-01-02",
      "open": "122.70",
      "high": "128.95",
      "low": "122.70",
      "close": "127.70",
      "volume": "2795371"
    },
    {
      "date": "2026-01-05",
      "open": "128.00",
      "high": "129.62",
      "low": "125.885",
      "close": "128.57",
      "volume": "2249591"
    },
    {
      "date": "2026-01-06",
      "open": "129.25",
      "high": "135.18",
      "low": "129.09",
      "close": "133.78",
      "volume": "4135376"
    },
    {
      "date": "2026-01-07",
      "open": "134.00",
      "high": "134.16",
      "low": "130.65",
      "close": "131.56",
      "volume": "2492347"
    },
    {
      "date": "2026-01-08",
      "open": "131.48",
      "high": "133.10",
      "low": "131.00",
      "close": "131.61",
      "volume": "3170694"
    },
    {
      "date": "2026-01-09",
      "open": "130.77",
      "high": "132.75",
      "low": "129.64",
      "close": "132.38",
      "volume": "2547196"
    },
    {
      "date": "2026-01-12",
      "open": "131.76",
      "high": "137.40",
      "low": "130.62",
      "close": "137.24",
      "volume": "2877337"
    },
    {
      "date": "2026-01-13",
      "open": "136.72",
      "high": "138.465",
      "low": "136.03",
      "close": "137.37",
      "volume": "3470010"
    },
    {
      "date": "2026-01-14",
      "open": "137.28",
      "high": "140.60",
      "low": "137.115",
      "close": "140.29",
      "volume": "2945849"
    },
    {
      "date": "2026-01-15",
      "open": "140.24",
      "high": "142.40",
      "low": "138.43",
      "close": "141.21",
      "volume": "2585954"
    },
    {
      "date": "2026-01-16",
      "open": "141.32",
      "high": "141.85",
      "low": "138.51",
      "close": "139.95",
      "volume": "2205300"
    },
    {
      "date": "2026-01-20",
      "open": "139.87",
      "high": "140.18",
      "low": "133.44",
      "close": "134.06",
      "volume": "3061733"
    },
    {
      "date": "2026-01-21",
      "open": "131.80",
      "high": "133.51",
      "low": "128.89",
      "close": "132.94",
      "volume": "4069382"
    },
    {
      "date": "2026-01-22",
      "open": "131.95",
      "high": "133.00",
      "low": "125.31",
      "close": "126.79",
      "volume": "5045506"
    },
    {
      "date": "2026-01-23",
      "open": "127.53",
      "high": "129.35",
      "low": "125.50",
      "close": "128.92",
      "volume": "3349596"
    },
    {
      "date": "2026-01-26",
      "open": "129.26",
      "high": "129.79",
      "low": "125.10",
      "close": "125.40",
      "volume": "3863082"
    },
    {
      "date": "2026-01-27",
      "open": "125.69",
      "high": "126.015",
      "low": "121.23",
      "close": "121.84",
      "volume": "4705190"
    },
    {
      "date": "2026-01-28",
      "open": "121.19",
      "high": "121.55",
      "low": "118.1045",
      "close": "119.10",
      "volume": "3332371"
    },
    {
      "date": "2026-01-29",
      "open": "119.73",
      "high": "120.83",
      "low": "116.65",
      "close": "117.31",
      "volume": "3131489"
    },
    {
      "date": "2026-01-30",
      "open": "116.02",
      "high": "117.97",
      "low": "116.02",
      "close": "117.59",
      "volume": "3275428"
    },
    {
      "date": "2026-02-02",
      "open": "118.09",
      "high": "118.445",
      "low": "116.05",
      "close": "117.22",
      "volume": "2538075"
    },
    {
      "date": "2026-02-03",
      "open": "117.40",
      "high": "121.29",
      "low": "116.05",
      "close": "119.69",
      "volume": "3544343"
    },
    {
      "date": "2026-02-04",
      "open": "117.55",
      "high": "121.9099",
      "low": "117.55",
      "close": "121.83",
      "volume": "2790407"
    },
    {
      "date": "2026-02-05",
      "open": "121.83",
      "high": "122.83",
      "low": "118.865",
      "close": "119.60",
      "volume": "2493965"
    },
    {
      "date": "2026-02-06",
      "open": "120.62",
      "high": "125.18",
      "low": "120.33",
      "close": "123.83",
      "volume": "3085337"
    },
    {
      "date": "2026-02-09",
      "open": "123.77",
      "high": "124.48",
      "low": "122.515",
      "close": "123.17",
      "volume": "2109781"
    },
    {
      "date": "2026-02-10",
      "open": "123.00",
      "high": "123.91",
      "low": "120.83",
      "close": "121.92",
      "volume": "2195398"
    },
    {
      "date": "2026-02-11",
      "open": "122.31",
      "high": "125.71",
      "low": "121.815",
      "close": "125.00",
      "volume": "2911228"
    },
    {
      "date": "2026-02-12",
      "open": "125.83",
      "high": "129.29",
      "low": "124.85",
      "close": "128.43",
      "volume": "3789819"
    },
    {
      "date": "2026-02-13",
      "open": "126.03",
      "high": "127.93",
      "low": "122.16",
      "close": "126.06",
      "volume": "2907906"
    },
    {
      "date": "2026-02-17",
      "open": "129.75",
      "high": "130.94",
      "low": "125.79",
      "close": "128.52",
      "volume": "4162969"
    },
    {
      "date": "2026-02-18",
      "open": "128.17",
      "high": "133.56",
      "low": "126.77",
      "close": "132.54",
      "volume": "3364360"
    },
    {
      "date": "2026-02-19",
      "open": "131.72",
      "high": "134.0445",
      "low": "130.93",
      "close": "133.57",
      "volume": "2603956"
    },
    {
      "date": "2026-02-20",
      "open": "133.41",
      "high": "138.91",
      "low": "131.75",
      "close": "134.51",
      "volume": "4010883"
    },
    {
      "date": "2026-02-23",
      "open": "132.89",
      "high": "133.715",
      "low": "128.03",
      "close": "130.41",
      "volume": "2697869"
    },
    {
      "date": "2026-02-24",
      "open": "131.56",
      "high": "132.98",
      "low": "130.58",
      "close": "131.71",
      "volume": "1976910"
    },
    {
      "date": "2026-02-25",
      "open": "131.62",
      "high": "132.395",
      "low": "127.20",
      "close": "127.70",
      "volume": "2670679"
    },
    {
      "date": "2026-02-26",
      "open": "127.77",
      "high": "130.03",
      "low": "125.665",
      "close": "126.95",
      "volume": "2085921"
    },
    {
      "date": "2026-02-27",
      "open": "124.37",
      "high": "126.63",
      "low": "123.22",
      "close": "126.48",
      "volume": "2394281"
    },
    {
      "date": "2026-03-02",
      "open": "124.36",
      "high": "124.755",
      "low": "119.81",
      "close": "119.88",
      "volume": "2930775"
    },
    {
      "date": "2026-03-03",
      "open": "117.59",
      "high": "120.48",
      "low": "115.88",
      "close": "118.41",
      "volume": "2677586"
    },
    {
      "date": "2026-03-04",
      "open": "120.01",
      "high": "120.23",
      "low": "116.46",
      "close": "117.85",
      "volume": "2629070"
    },
    {
      "date": "2026-03-05",
      "open": "116.63",
      "high": "117.49",
      "low": "114.86",
      "close": "115.91",
      "volume": "2441661"
    },
    {
      "date": "2026-03-06",
      "open": "113.85",
      "high": "115.83",
      "low": "113.46",
      "close": "115.79",
      "volume": "2181909"
    },
    {
      "date": "2026-03-09",
      "open": "114.52",
      "high": "116.13",
      "low": "111.30",
      "close": "115.85",
      "volume": "2638899"
    },
    {
      "date": "2026-03-10",
      "open": "115.34",
      "high": "119.91",
      "low": "115.21",
      "close": "116.82",
      "volume": "2789065"
    },
    {
      "date": "2026-03-11",
      "open": "116.09",
      "high": "117.37",
      "low": "113.07",
      "close": "113.25",
      "volume": "3480341"
    },
    {
      "date": "2026-03-12",
      "open": "110.50",
      "high": "112.73",
      "low": "107.70",
      "close": "111.70",
      "volume": "3726581"
    },
    {
      "date": "2026-03-13",
      "open": "112.27",
      "high": "112.74",
      "low": "106.83",
      "close": "107.46",
      "volume": "4429492"
    },
    {
      "date": "2026-03-16",
      "open": "111.73",
      "high": "115.48",
      "low": "109.00",
      "close": "114.36",
      "volume": "5311350"
    },
    {
      "date": "2026-03-17",
      "open": "115.19",
      "high": "117.06",
      "low": "111.27",
      "close": "111.84",
      "volume": "3600196"
    },
    {
      "date": "2026-03-18",
      "open": "110.97",
      "high": "111.478",
      "low": "106.59",
      "close": "107.49",
      "volume": "3553580"
    },
    {
      "date": "2026-03-19",
      "open": "107.77",
      "high": "108.04",
      "low": "104.42",
      "close": "105.56",
      "volume": "3536194"
    },
    {
      "date": "2026-03-20",
      "open": "105.56",
      "high": "106.92",
      "low": "104.21",
      "close": "105.92",
      "volume": "4671442"
    },
    {
      "date": "2026-03-23",
      "open": "108.39",
      "high": "109.88",
      "low": "106.44",
      "close": "108.27",
      "volume": "3304308"
    },
    {
      "date": "2026-03-24",
      "open": "106.81",
      "high": "109.145",
      "low": "103.00",
      "close": "106.53",
      "volume": "2873773"
    },
    {
      "date": "2026-03-25",
      "open": "108.07",
      "high": "108.85",
      "low": "106.03",
      "close": "106.64",
      "volume": "2338103"
    },
    {
      "date": "2026-03-26",
      "open": "106.00",
      "high": "108.37",
      "low": "105.115",
      "close": "105.99",
      "volume": "3036444"
    },
    {
      "date": "2026-03-27",
      "open": "105.33",
      "high": "107.39",
      "low": "105.28",
      "close": "107.00",
      "volume": "2710853"
    },
    {
      "date": "2026-03-30",
      "open": "108.96",
      "high": "108.96",
      "low": "104.92",
      "close": "105.74",
      "volume": "2235192"
    },
    {
      "date": "2026-03-31",
      "open": "107.43",
      "high": "109.78",
      "low": "106.77",
      "close": "109.51",
      "volume": "3086065"
    },
    {
      "date": "2026-04-01",
      "open": "110.48",
      "high": "110.79",
      "low": "108.55",
      "close": "108.70",
      "volume": "1671326"
    },
    {
      "date": "2026-04-02",
      "open": "108.70",
      "high": "108.9899",
      "low": "106.265",
      "close": "108.44",
      "volume": "2531636"
    },
    {
      "date": "2026-04-06",
      "open": "108.63",
      "high": "111.47",
      "low": "107.945",
      "close": "111.09",
      "volume": "2087632"
    },
    {
      "date": "2026-04-07",
      "open": "109.77",
      "high": "109.95",
      "low": "104.86",
      "close": "106.42",
      "volume": "3250595"
    },
    {
      "date": "2026-04-08",
      "open": "106.99",
      "high": "109.555",
      "low": "105.48",
      "close": "105.62",
      "volume": "3669997"
    },
    {
      "date": "2026-04-09",
      "open": "103.75",
      "high": "104.245",
      "low": "100.5583",
      "close": "102.60",
      "volume": "4463415"
    },
    {
      "date": "2026-04-10",
      "open": "102.08",
      "high": "102.91",
      "low": "98.28",
      "close": "99.55",
      "volume": "3664100"
    },
    {
      "date": "2026-04-13",
      "open": "98.22",
      "high": "102.94",
      "low": "98.22",
      "close": "102.13",
      "volume": "3978141"
    },
    {
      "date": "2026-04-14",
      "open": "101.22",
      "high": "102.36",
      "low": "99.41",
      "close": "100.67",
      "volume": "3262312"
    },
    {
      "date": "2026-04-15",
      "open": "100.75",
      "high": "102.0032",
      "low": "100.37",
      "close": "101.33",
      "volume": "2875000"
    },
    {
      "date": "2026-04-16",
      "open": "101.40",
      "high": "103.31",
      "low": "99.79",
      "close": "99.93",
      "volume": "2901222"
    },
    {
      "date": "2026-04-17",
      "open": "100.99",
      "high": "106.80",
      "low": "100.50",
      "close": "105.93",
      "volume": "6296654"
    },
    {
      "date": "2026-04-20",
      "open": "105.10",
      "high": "108.20",
      "low": "105.10",
      "close": "107.25",
      "volume": "3015186"
    },
    {
      "date": "2026-04-21",
      "open": "108.40",
      "high": "110.24",
      "low": "103.57",
      "close": "103.83",
      "volume": "4931392"
    },
    {
      "date": "2026-04-22",
      "open": "105.29",
      "high": "105.29",
      "low": "100.32",
      "close": "101.97",
      "volume": "3197032"
    },
    {
      "date": "2026-04-23",
      "open": "101.97",
      "high": "103.36",
      "low": "101.22",
      "close": "102.25",
      "volume": "2206913"
    },
    {
      "date": "2026-04-24",
      "open": "102.54",
      "high": "103.84",
      "low": "100.515",
      "close": "103.75",
      "volume": "2474269"
    },
    {
      "date": "2026-04-27",
      "open": "104.17",
      "high": "104.60",
      "low": "96.57",
      "close": "98.00",
      "volume": "5735672"
    },
    {
      "date": "2026-04-28",
      "open": "99.19",
      "high": "99.50",
      "low": "96.04",
      "close": "98.22",
      "volume": "3654888"
    },
    {
      "date": "2026-04-29",
      "open": "97.78",
      "high": "98.375",
      "low": "94.36",
      "close": "95.70",
      "volume": "3042438"
    },
    {
      "date": "2026-04-30",
      "open": "96.025",
      "high": "97.43",
      "low": "95.725",
      "close": "97.11",
      "volume": "3215334"
    },
    {
      "date": "2026-05-01",
      "open": "97.47",
      "high": "97.74",
      "low": "94.19",
      "close": "94.67",
      "volume": "3158939"
    },
    {
      "date": "2026-05-04",
      "open": "94.34",
      "high": "96.20",
      "low": "93.625",
      "close": "94.05",
      "volume": "3063287"
    },
    {
      "date": "2026-05-05",
      "open": "94.32",
      "high": "95.735",
      "low": "92.65",
      "close": "93.69",
      "volume": "4972065"
    },
    {
      "date": "2026-05-06",
      "open": "95.68",
      "high": "98.66",
      "low": "95.235",
      "close": "96.51",
      "volume": "3784837"
    },
    {
      "date": "2026-05-07",
      "open": "96.09",
      "high": "98.33",
      "low": "94.26",
      "close": "96.76",
      "volume": "4145858"
    },
    {
      "date": "2026-05-08",
      "open": "97.36",
      "high": "97.77",
      "low": "93.805",
      "close": "94.24",
      "volume": "3452468"
    },
    {
      "date": "2026-05-11",
      "open": "94.24",
      "high": "94.25",
      "low": "89.32",
      "close": "90.02",
      "volume": "5089001"
    },
    {
      "date": "2026-05-12",
      "open": "90.10",
      "high": "90.87",
      "low": "88.195",
      "close": "89.05",
      "volume": "4991381"
    },
    {
      "date": "2026-05-13",
      "open": "88.87",
      "high": "89.00",
      "low": "85.8812",
      "close": "86.80",
      "volume": "3023559"
    },
    {
      "date": "2026-05-14",
      "open": "87.23",
      "high": "90.97",
      "low": "87.17",
      "close": "89.97",
      "volume": "4588704"
    },
    {
      "date": "2026-05-15",
      "open": "89.86",
      "high": "91.40",
      "low": "88.51",
      "close": "89.58",
      "volume": "2737378"
    },
    {
      "date": "2026-05-18",
      "open": "89.04",
      "high": "93.11",
      "low": "87.715",
      "close": "91.23",
      "volume": "2947147"
    },
    {
      "date": "2026-05-19",
      "open": "91.12",
      "high": "91.29",
      "low": "87.88",
      "close": "90.61",
      "volume": "3221374"
    },
    {
      "date": "2026-05-20",
      "open": "90.06",
      "high": "93.815",
      "low": "88.255",
      "close": "93.48",
      "volume": "4111430"
    },
    {
      "date": "2026-05-21",
      "open": "93.33",
      "high": "95.92",
      "low": "90.17",
      "close": "95.71",
      "volume": "4398857"
    },
    {
      "date": "2026-05-22",
      "open": "95.90",
      "high": "97.00",
      "low": "94.19",
      "close": "94.98",
      "volume": "2397066"
    },
    {
      "date": "2026-05-26",
      "open": "94.08",
      "high": "94.50",
      "low": "91.68",
      "close": "93.70",
      "volume": "4316356"
    },
    {
      "date": "2026-05-27",
      "open": "94.39",
      "high": "96.89",
      "low": "92.90",
      "close": "95.87",
      "volume": "6252637"
    },
    {
      "date": "2026-05-28",
      "open": "111.01",
      "high": "114.639",
      "low": "106.40",
      "close": "113.00",
      "volume": "13265970"
    },
    {
      "date": "2026-05-29",
      "open": "111.01",
      "high": "116.88",
      "low": "110.0402",
      "close": "116.44",
      "volume": "7395957"
    },
    {
      "date": "2026-06-01",
      "open": "116.84",
      "high": "116.85",
      "low": "111.18",
      "close": "111.35",
      "volume": "5337353"
    },
    {
      "date": "2026-06-02",
      "open": "113.02",
      "high": "114.525",
      "low": "108.61",
      "close": "109.39",
      "volume": "4540929"
    },
    {
      "date": "2026-06-03",
      "open": "109.865",
      "high": "112.57",
      "low": "108.60",
      "close": "112.50",
      "volume": "3076852"
    },
    {
      "date": "2026-06-04",
      "open": "114.86",
      "high": "115.225",
      "low": "109.06",
      "close": "109.27",
      "volume": "2673469"
    },
    {
      "date": "2026-06-05",
      "open": "109.83",
      "high": "110.765",
      "low": "107.93",
      "close": "108.80",
      "volume": "2036170"
    },
    {
      "date": "2026-06-08",
      "open": "107.81",
      "high": "110.25",
      "low": "107.5394",
      "close": "107.69",
      "volume": "2216841"
    },
    {
      "date": "2026-06-09",
      "open": "108.64",
      "high": "113.00",
      "low": "107.60",
      "close": "112.15",
      "volume": "2853212"
    },
    {
      "date": "2026-06-10",
      "open": "111.92",
      "high": "113.21",
      "low": "109.5001",
      "close": "110.32",
      "volume": "2325599"
    },
    {
      "date": "2026-06-11",
      "open": "110.04",
      "high": "115.57",
      "low": "109.00",
      "close": "114.89",
      "volume": "2079427"
    },
    {
      "date": "2026-06-12",
      "open": "115.58",
      "high": "116.1199",
      "low": "113.09",
      "close": "114.00",
      "volume": "1861423"
    },
    {
      "date": "2026-06-15",
      "open": "115.37",
      "high": "117.41",
      "low": "111.965",
      "close": "112.88",
      "volume": "2188755"
    },
    {
      "date": "2026-06-16",
      "open": "114.32",
      "high": "114.88",
      "low": "110.67",
      "close": "110.74",
      "volume": "1839767"
    },
    {
      "date": "2026-06-17",
      "open": "110.29",
      "high": "110.29",
      "low": "105.22",
      "close": "106.41",
      "volume": "2303245"
    },
    {
      "date": "2026-06-18",
      "open": "108.34",
      "high": "112.30",
      "low": "107.45",
      "close": "111.65",
      "volume": "4434186"
    },
    {
      "date": "2026-06-22",
      "open": "112.68",
      "high": "117.48",
      "low": "111.80",
      "close": "113.93",
      "volume": "4686793"
    },
    {
      "date": "2026-06-23",
      "open": "113.795",
      "high": "115.43",
      "low": "112.76",
      "close": "113.41",
      "volume": "3017261"
    },
    {
      "date": "2026-06-24",
      "open": "115.24",
      "high": "119.39",
      "low": "114.00",
      "close": "119.35",
      "volume": "2629446"
    },
    {
      "date": "2026-06-25",
      "open": "115.50",
      "high": "120.575",
      "low": "114.05",
      "close": "118.21",
      "volume": "8251291"
    },
    {
      "date": "2026-06-26",
      "open": "120.23",
      "high": "124.67",
      "low": "119.795",
      "close": "123.87",
      "volume": "5073643"
    },
    {
      "date": "2026-06-29",
      "open": "123.33",
      "high": "125.19",
      "low": "121.48",
      "close": "122.62",
      "volume": "8611554"
    },
    {
      "date": "2026-06-30",
      "open": "122.66",
      "high": "122.875",
      "low": "118.75",
      "close": "120.95",
      "volume": "4851016"
    },
    {
      "date": "2026-07-01",
      "open": "120.49",
      "high": "124.30",
      "low": "120.49",
      "close": "121.15",
      "volume": "5394140"
    },
    {
      "date": "2026-07-02",
      "open": "123.35",
      "high": "125.49",
      "low": "122.46",
      "close": "124.05",
      "volume": "3261123"
    },
    {
      "date": "2026-07-06",
      "open": "126.45",
      "high": "126.62",
      "low": "120.87",
      "close": "121.46",
      "volume": "4491826"
    },
    {
      "date": "2026-07-07",
      "open": "123.52",
      "high": "124.225",
      "low": "120.75",
      "close": "122.65",
      "volume": "3295394"
    },
    {
      "date": "2026-07-08",
      "open": "124.535",
      "high": "124.98",
      "low": "122.17",
      "close": "123.61",
      "volume": "3225434"
    },
    {
      "date": "2026-07-09",
      "open": "123.28",
      "high": "124.39",
      "low": "120.77",
      "close": "120.92",
      "volume": "1624102"
    },
    {
      "date": "2026-07-10",
      "open": "122.68",
      "high": "125.70",
      "low": "122.60",
      "close": "124.91",
      "volume": "1778921"
    },
    {
      "date": "2026-07-13",
      "open": "125.36",
      "high": "128.45",
      "low": "125.36",
      "close": "126.38",
      "volume": "2780962"
    },
    {
      "date": "2026-07-14",
      "open": "127.15",
      "high": "127.50",
      "low": "123.695",
      "close": "124.56",
      "volume": "1706567"
    },
    {
      "date": "2026-07-15",
      "open": "124.90",
      "high": "128.51",
      "low": "124.33",
      "close": "127.03",
      "volume": "2613449"
    },
    {
      "date": "2026-07-16",
      "open": "127.14",
      "high": "130.83",
      "low": "126.00",
      "close": "128.45",
      "volume": "5918001"
    },
    {
      "date": "2026-07-17",
      "open": "128.99",
      "high": "133.26",
      "low": "125.58",
      "close": "125.94",
      "volume": "2451023"
    },
    {
      "date": "2026-07-20",
      "open": "126.98",
      "high": "127.33",
      "low": "123.50",
      "close": "126.38",
      "volume": "2833100"
    },
    {
      "date": "2026-07-21",
      "open": "126.00",
      "high": "127.615",
      "low": "125.20",
      "close": "125.74",
      "volume": "2190307"
    },
    {
      "date": "2026-07-22",
      "open": "125.53",
      "high": "126.73",
      "low": "121.71",
      "close": "122.15",
      "volume": "2697727"
    },
    {
      "date": "2026-07-23",
      "open": "120.01",
      "high": "120.665",
      "low": "116.81",
      "close": "117.65",
      "volume": "3656058"
    },
    {
      "date": "2026-07-24",
      "open": "118.27",
      "high": "121.15",
      "low": "117.78",
      "close": "120.45",
      "volume": "2667084"
    },
    {
      "date": "2026-07-27",
      "open": "121.89",
      "high": "125.94",
      "low": "121.89",
      "close": "125.54",
      "volume": "2709719"
    },
    {
      "date": "2026-07-28",
      "open": "127.19",
      "high": "128.96",
      "low": "126.37",
      "close": "126.76",
      "volume": "2170573"
    },
    {
      "date": "2026-07-29",
      "open": "126.37",
      "high": "130.74",
      "low": "125.88",
      "close": "128.95",
      "volume": "1997930"
    },
    {
      "date": "2026-07-30",
      "open": "127.76",
      "high": "129.00",
      "low": "126.9105",
      "close": "128.57",
      "volume": "1136928"
    },
    {
      "date": "2026-07-31",
      "open": "128.11",
      "high": "128.50",
      "low": "126.56",
      "close": "127.21",
      "volume": "1537241"
    },
    {
      "date": "2026-08-03",
      "open": "129.49",
      "high": "131.69",
      "low": "128.80",
      "close": "129.35",
      "volume": "2181148"
    },
    {
      "date": "2026-08-04",
      "open": "128.24",
      "high": "131.57",
      "low": "126.62",
      "close": "130.71",
      "volume": "2763258"
    },
    {
      "date": "2026-08-05",
      "open": "132.10",
      "high": "132.10",
      "low": "128.24",
      "close": "128.76",
      "volume": "1478720"
    }
  ]
}