{
  "source": "https://api.nasdaq.com/api/quote/KMB/historical",
  "symbol": "KMB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "133.78",
      "high": "133.94",
      "low": "132.65",
      "close": "133.25",
      "volume": "1339573"
    },
    {
      "date": "2021-08-09",
      "open": "133.53",
      "high": "134.30",
      "low": "133.26",
      "close": "134.25",
      "volume": "1550551"
    },
    {
      "date": "2021-08-10",
      "open": "133.88",
      "high": "134.20",
      "low": "133.13",
      "close": "133.89",
      "volume": "1735717"
    },
    {
      "date": "2021-08-11",
      "open": "134.26",
      "high": "134.62",
      "low": "133.70",
      "close": "134.19",
      "volume": "1005675"
    },
    {
      "date": "2021-08-12",
      "open": "134.64",
      "high": "134.64",
      "low": "133.74",
      "close": "134.28",
      "volume": "976221"
    },
    {
      "date": "2021-08-13",
      "open": "134.82",
      "high": "136.8698",
      "low": "134.40",
      "close": "136.48",
      "volume": "1425398"
    },
    {
      "date": "2021-08-16",
      "open": "136.50",
      "high": "139.23",
      "low": "136.1945",
      "close": "138.57",
      "volume": "1833185"
    },
    {
      "date": "2021-08-17",
      "open": "138.34",
      "high": "139.74",
      "low": "137.91",
      "close": "139.22",
      "volume": "1534132"
    },
    {
      "date": "2021-08-18",
      "open": "138.90",
      "high": "138.90",
      "low": "136.52",
      "close": "136.62",
      "volume": "1279489"
    },
    {
      "date": "2021-08-19",
      "open": "136.82",
      "high": "139.52",
      "low": "136.7498",
      "close": "138.91",
      "volume": "1453121"
    },
    {
      "date": "2021-08-20",
      "open": "138.90",
      "high": "139.645",
      "low": "138.18",
      "close": "138.23",
      "volume": "1505212"
    },
    {
      "date": "2021-08-23",
      "open": "138.15",
      "high": "138.3475",
      "low": "137.27",
      "close": "137.48",
      "volume": "1303007"
    },
    {
      "date": "2021-08-24",
      "open": "137.16",
      "high": "137.445",
      "low": "135.78",
      "close": "135.80",
      "volume": "1052247"
    },
    {
      "date": "2021-08-25",
      "open": "135.26",
      "high": "136.19",
      "low": "134.80",
      "close": "135.72",
      "volume": "1114336"
    },
    {
      "date": "2021-08-26",
      "open": "135.80",
      "high": "136.66",
      "low": "135.28",
      "close": "136.33",
      "volume": "1351401"
    },
    {
      "date": "2021-08-27",
      "open": "137.31",
      "high": "137.31",
      "low": "135.76",
      "close": "136.35",
      "volume": "1254194"
    },
    {
      "date": "2021-08-30",
      "open": "136.30",
      "high": "136.96",
      "low": "136.09",
      "close": "136.74",
      "volume": "860573"
    },
    {
      "date": "2021-08-31",
      "open": "136.99",
      "high": "137.90",
      "low": "136.3401",
      "close": "137.81",
      "volume": "1875629"
    },
    {
      "date": "2021-09-01",
      "open": "137.81",
      "high": "140.06",
      "low": "137.78",
      "close": "139.68",
      "volume": "2108987"
    },
    {
      "date": "2021-09-02",
      "open": "140.00",
      "high": "140.82",
      "low": "139.775",
      "close": "140.45",
      "volume": "1750075"
    },
    {
      "date": "2021-09-03",
      "open": "140.36",
      "high": "141.1355",
      "low": "140.095",
      "close": "140.75",
      "volume": "1426818"
    },
    {
      "date": "2021-09-07",
      "open": "140.34",
      "high": "140.63",
      "low": "138.77",
      "close": "139.86",
      "volume": "2707533"
    },
    {
      "date": "2021-09-08",
      "open": "139.45",
      "high": "141.83",
      "low": "139.40",
      "close": "141.49",
      "volume": "2390710"
    },
    {
      "date": "2021-09-09",
      "open": "139.77",
      "high": "140.20",
      "low": "137.41",
      "close": "137.80",
      "volume": "2923855"
    },
    {
      "date": "2021-09-10",
      "open": "137.54",
      "high": "137.89",
      "low": "136.01",
      "close": "137.05",
      "volume": "2133372"
    },
    {
      "date": "2021-09-13",
      "open": "137.33",
      "high": "139.343",
      "low": "137.20",
      "close": "138.18",
      "volume": "2278293"
    },
    {
      "date": "2021-09-14",
      "open": "138.46",
      "high": "139.20",
      "low": "137.63",
      "close": "138.12",
      "volume": "2165349"
    },
    {
      "date": "2021-09-15",
      "open": "138.06",
      "high": "138.37",
      "low": "136.77",
      "close": "137.02",
      "volume": "1374348"
    },
    {
      "date": "2021-09-16",
      "open": "136.73",
      "high": "137.47",
      "low": "135.48",
      "close": "135.94",
      "volume": "1859085"
    },
    {
      "date": "2021-09-17",
      "open": "135.97",
      "high": "137.29",
      "low": "135.15",
      "close": "135.18",
      "volume": "5852285"
    },
    {
      "date": "2021-09-20",
      "open": "135.03",
      "high": "135.7499",
      "low": "133.44",
      "close": "134.51",
      "volume": "2115431"
    },
    {
      "date": "2021-09-21",
      "open": "134.62",
      "high": "136.00",
      "low": "133.8601",
      "close": "134.50",
      "volume": "2083268"
    },
    {
      "date": "2021-09-22",
      "open": "135.17",
      "high": "135.33",
      "low": "133.25",
      "close": "133.44",
      "volume": "1406568"
    },
    {
      "date": "2021-09-23",
      "open": "133.06",
      "high": "134.11",
      "low": "132.86",
      "close": "133.58",
      "volume": "1015198"
    },
    {
      "date": "2021-09-24",
      "open": "133.77",
      "high": "134.14",
      "low": "132.84",
      "close": "132.99",
      "volume": "920023"
    },
    {
      "date": "2021-09-27",
      "open": "132.86",
      "high": "133.58",
      "low": "132.26",
      "close": "132.43",
      "volume": "972598"
    },
    {
      "date": "2021-09-28",
      "open": "132.15",
      "high": "134.01",
      "low": "132.04",
      "close": "133.50",
      "volume": "1951290"
    },
    {
      "date": "2021-09-29",
      "open": "133.51",
      "high": "136.45",
      "low": "133.34",
      "close": "135.78",
      "volume": "1652834"
    },
    {
      "date": "2021-09-30",
      "open": "136.18",
      "high": "136.32",
      "low": "132.34",
      "close": "132.44",
      "volume": "1850431"
    },
    {
      "date": "2021-10-01",
      "open": "132.59",
      "high": "132.99",
      "low": "131.16",
      "close": "132.18",
      "volume": "1709342"
    },
    {
      "date": "2021-10-04",
      "open": "132.18",
      "high": "133.45",
      "low": "131.40",
      "close": "132.15",
      "volume": "1757959"
    },
    {
      "date": "2021-10-05",
      "open": "131.60",
      "high": "132.43",
      "low": "131.16",
      "close": "131.93",
      "volume": "1744229"
    },
    {
      "date": "2021-10-06",
      "open": "131.68",
      "high": "133.26",
      "low": "131.11",
      "close": "133.05",
      "volume": "1530941"
    },
    {
      "date": "2021-10-07",
      "open": "133.70",
      "high": "134.72",
      "low": "133.39",
      "close": "133.70",
      "volume": "1709517"
    },
    {
      "date": "2021-10-08",
      "open": "133.98",
      "high": "134.00",
      "low": "132.00",
      "close": "132.87",
      "volume": "1038407"
    },
    {
      "date": "2021-10-11",
      "open": "132.99",
      "high": "133.11",
      "low": "132.37",
      "close": "132.55",
      "volume": "845565"
    },
    {
      "date": "2021-10-12",
      "open": "132.08",
      "high": "133.63",
      "low": "132.08",
      "close": "132.58",
      "volume": "940321"
    },
    {
      "date": "2021-10-13",
      "open": "132.56",
      "high": "133.16",
      "low": "131.4479",
      "close": "132.55",
      "volume": "1051949"
    },
    {
      "date": "2021-10-14",
      "open": "132.78",
      "high": "133.67",
      "low": "132.50",
      "close": "133.30",
      "volume": "1073951"
    },
    {
      "date": "2021-10-15",
      "open": "133.33",
      "high": "134.09",
      "low": "132.64",
      "close": "133.33",
      "volume": "1210449"
    },
    {
      "date": "2021-10-18",
      "open": "133.06",
      "high": "133.27",
      "low": "131.51",
      "close": "131.53",
      "volume": "1278384"
    },
    {
      "date": "2021-10-19",
      "open": "130.36",
      "high": "130.66",
      "low": "128.15",
      "close": "129.77",
      "volume": "3702649"
    },
    {
      "date": "2021-10-20",
      "open": "129.77",
      "high": "132.56",
      "low": "129.77",
      "close": "131.63",
      "volume": "1694783"
    },
    {
      "date": "2021-10-21",
      "open": "132.15",
      "high": "132.45",
      "low": "131.11",
      "close": "131.28",
      "volume": "978767"
    },
    {
      "date": "2021-10-22",
      "open": "131.22",
      "high": "133.06",
      "low": "131.22",
      "close": "133.04",
      "volume": "2154997"
    },
    {
      "date": "2021-10-25",
      "open": "128.18",
      "high": "130.57",
      "low": "125.27",
      "close": "130.11",
      "volume": "5884938"
    },
    {
      "date": "2021-10-26",
      "open": "129.07",
      "high": "133.99",
      "low": "128.70",
      "close": "133.27",
      "volume": "2892846"
    },
    {
      "date": "2021-10-27",
      "open": "133.61",
      "high": "133.8785",
      "low": "128.98",
      "close": "129.26",
      "volume": "2704535"
    },
    {
      "date": "2021-10-28",
      "open": "129.26",
      "high": "130.63",
      "low": "128.90",
      "close": "130.06",
      "volume": "1965367"
    },
    {
      "date": "2021-10-29",
      "open": "129.89",
      "high": "130.45",
      "low": "129.06",
      "close": "129.49",
      "volume": "1751460"
    },
    {
      "date": "2021-11-01",
      "open": "129.60",
      "high": "130.74",
      "low": "129.52",
      "close": "130.28",
      "volume": "1249073"
    },
    {
      "date": "2021-11-02",
      "open": "130.71",
      "high": "132.14",
      "low": "129.91",
      "close": "131.57",
      "volume": "1204026"
    },
    {
      "date": "2021-11-03",
      "open": "131.45",
      "high": "132.25",
      "low": "130.78",
      "close": "132.11",
      "volume": "1093532"
    },
    {
      "date": "2021-11-04",
      "open": "131.45",
      "high": "132.17",
      "low": "130.815",
      "close": "131.25",
      "volume": "1147659"
    },
    {
      "date": "2021-11-05",
      "open": "132.33",
      "high": "132.70",
      "low": "131.57",
      "close": "132.23",
      "volume": "1069437"
    },
    {
      "date": "2021-11-08",
      "open": "132.20",
      "high": "132.85",
      "low": "130.96",
      "close": "132.54",
      "volume": "1056705"
    },
    {
      "date": "2021-11-09",
      "open": "132.65",
      "high": "133.50",
      "low": "132.03",
      "close": "132.46",
      "volume": "1102491"
    },
    {
      "date": "2021-11-10",
      "open": "133.23",
      "high": "135.17",
      "low": "132.66",
      "close": "134.71",
      "volume": "1654370"
    },
    {
      "date": "2021-11-11",
      "open": "134.43",
      "high": "134.62",
      "low": "133.34",
      "close": "134.02",
      "volume": "1345668"
    },
    {
      "date": "2021-11-12",
      "open": "134.65",
      "high": "134.9365",
      "low": "133.83",
      "close": "133.91",
      "volume": "1232305"
    },
    {
      "date": "2021-11-15",
      "open": "133.89",
      "high": "134.80",
      "low": "133.62",
      "close": "134.78",
      "volume": "1281240"
    },
    {
      "date": "2021-11-16",
      "open": "134.92",
      "high": "136.15",
      "low": "133.77",
      "close": "133.84",
      "volume": "1042842"
    },
    {
      "date": "2021-11-17",
      "open": "133.70",
      "high": "134.74",
      "low": "132.75",
      "close": "134.41",
      "volume": "1429917"
    },
    {
      "date": "2021-11-18",
      "open": "134.10",
      "high": "134.185",
      "low": "132.42",
      "close": "133.05",
      "volume": "1014234"
    },
    {
      "date": "2021-11-19",
      "open": "134.26",
      "high": "135.51",
      "low": "133.80",
      "close": "134.44",
      "volume": "1739138"
    },
    {
      "date": "2021-11-22",
      "open": "134.50",
      "high": "136.77",
      "low": "134.08",
      "close": "135.44",
      "volume": "1235647"
    },
    {
      "date": "2021-11-23",
      "open": "135.44",
      "high": "136.59",
      "low": "135.035",
      "close": "135.79",
      "volume": "1452140"
    },
    {
      "date": "2021-11-24",
      "open": "135.55",
      "high": "136.00",
      "low": "134.27",
      "close": "135.23",
      "volume": "1017146"
    },
    {
      "date": "2021-11-26",
      "open": "135.65",
      "high": "137.45",
      "low": "134.97",
      "close": "135.27",
      "volume": "1184794"
    },
    {
      "date": "2021-11-29",
      "open": "135.42",
      "high": "136.46",
      "low": "135.01",
      "close": "135.04",
      "volume": "1024983"
    },
    {
      "date": "2021-11-30",
      "open": "134.46",
      "high": "134.71",
      "low": "130.18",
      "close": "130.31",
      "volume": "2652760"
    },
    {
      "date": "2021-12-01",
      "open": "131.05",
      "high": "133.82",
      "low": "130.75",
      "close": "131.76",
      "volume": "1851791"
    },
    {
      "date": "2021-12-02",
      "open": "132.14",
      "high": "133.85",
      "low": "132.14",
      "close": "132.79",
      "volume": "1493696"
    },
    {
      "date": "2021-12-03",
      "open": "133.76",
      "high": "135.6899",
      "low": "133.31",
      "close": "135.39",
      "volume": "1749679"
    },
    {
      "date": "2021-12-06",
      "open": "136.04",
      "high": "138.40",
      "low": "135.95",
      "close": "136.42",
      "volume": "1732197"
    },
    {
      "date": "2021-12-07",
      "open": "136.02",
      "high": "137.75",
      "low": "135.965",
      "close": "136.88",
      "volume": "2339801"
    },
    {
      "date": "2021-12-08",
      "open": "136.97",
      "high": "137.76",
      "low": "135.50",
      "close": "136.89",
      "volume": "1464359"
    },
    {
      "date": "2021-12-09",
      "open": "135.37",
      "high": "136.60",
      "low": "135.15",
      "close": "135.61",
      "volume": "935022"
    },
    {
      "date": "2021-12-10",
      "open": "136.50",
      "high": "136.65",
      "low": "135.84",
      "close": "136.07",
      "volume": "1213777"
    },
    {
      "date": "2021-12-13",
      "open": "136.01",
      "high": "139.72",
      "low": "135.64",
      "close": "139.28",
      "volume": "2144252"
    },
    {
      "date": "2021-12-14",
      "open": "139.47",
      "high": "139.61",
      "low": "137.35",
      "close": "138.09",
      "volume": "2681169"
    },
    {
      "date": "2021-12-15",
      "open": "138.23",
      "high": "139.37",
      "low": "137.76",
      "close": "138.30",
      "volume": "2440876"
    },
    {
      "date": "2021-12-16",
      "open": "138.48",
      "high": "141.875",
      "low": "138.14",
      "close": "141.82",
      "volume": "2471722"
    },
    {
      "date": "2021-12-17",
      "open": "141.28",
      "high": "142.55",
      "low": "139.18",
      "close": "139.37",
      "volume": "3237561"
    },
    {
      "date": "2021-12-20",
      "open": "138.66",
      "high": "141.58",
      "low": "138.4038",
      "close": "141.30",
      "volume": "2209386"
    },
    {
      "date": "2021-12-21",
      "open": "141.17",
      "high": "141.30",
      "low": "138.46",
      "close": "139.29",
      "volume": "1496746"
    },
    {
      "date": "2021-12-22",
      "open": "139.76",
      "high": "140.1427",
      "low": "138.36",
      "close": "139.22",
      "volume": "980594"
    },
    {
      "date": "2021-12-23",
      "open": "139.22",
      "high": "139.635",
      "low": "138.34",
      "close": "138.89",
      "volume": "1115550"
    },
    {
      "date": "2021-12-27",
      "open": "139.44",
      "high": "139.81",
      "low": "138.45",
      "close": "139.80",
      "volume": "825164"
    },
    {
      "date": "2021-12-28",
      "open": "139.93",
      "high": "140.58",
      "low": "139.26",
      "close": "139.79",
      "volume": "1187911"
    },
    {
      "date": "2021-12-29",
      "open": "140.37",
      "high": "141.66",
      "low": "139.88",
      "close": "141.07",
      "volume": "1239423"
    },
    {
      "date": "2021-12-30",
      "open": "141.69",
      "high": "141.95",
      "low": "141.04",
      "close": "141.52",
      "volume": "778319"
    },
    {
      "date": "2021-12-31",
      "open": "141.73",
      "high": "143.28",
      "low": "141.66",
      "close": "142.92",
      "volume": "1230592"
    },
    {
      "date": "2022-01-03",
      "open": "141.88",
      "high": "142.85",
      "low": "139.61",
      "close": "142.43",
      "volume": "1994248"
    },
    {
      "date": "2022-01-04",
      "open": "142.27",
      "high": "144.91",
      "low": "142.11",
      "close": "143.20",
      "volume": "2027065"
    },
    {
      "date": "2022-01-05",
      "open": "143.03",
      "high": "145.32",
      "low": "143.03",
      "close": "144.06",
      "volume": "1935559"
    },
    {
      "date": "2022-01-06",
      "open": "143.77",
      "high": "145.28",
      "low": "142.97",
      "close": "143.12",
      "volume": "1692692"
    },
    {
      "date": "2022-01-07",
      "open": "143.44",
      "high": "144.32",
      "low": "142.30",
      "close": "143.74",
      "volume": "1305251"
    },
    {
      "date": "2022-01-10",
      "open": "143.55",
      "high": "145.79",
      "low": "143.55",
      "close": "144.59",
      "volume": "2706379"
    },
    {
      "date": "2022-01-11",
      "open": "143.34",
      "high": "144.15",
      "low": "141.17",
      "close": "143.14",
      "volume": "2441977"
    },
    {
      "date": "2022-01-12",
      "open": "142.06",
      "high": "143.88",
      "low": "141.8201",
      "close": "143.09",
      "volume": "1293875"
    },
    {
      "date": "2022-01-13",
      "open": "142.95",
      "high": "143.485",
      "low": "141.735",
      "close": "142.89",
      "volume": "1303673"
    },
    {
      "date": "2022-01-14",
      "open": "143.00",
      "high": "143.73",
      "low": "141.85",
      "close": "143.20",
      "volume": "1367779"
    },
    {
      "date": "2022-01-18",
      "open": "142.49",
      "high": "142.52",
      "low": "140.08",
      "close": "140.88",
      "volume": "2214410"
    },
    {
      "date": "2022-01-19",
      "open": "141.08",
      "high": "143.69",
      "low": "140.79",
      "close": "142.68",
      "volume": "1712230"
    },
    {
      "date": "2022-01-20",
      "open": "142.20",
      "high": "143.13",
      "low": "141.37",
      "close": "141.57",
      "volume": "2151557"
    },
    {
      "date": "2022-01-21",
      "open": "143.11",
      "high": "144.47",
      "low": "142.51",
      "close": "143.32",
      "volume": "2579680"
    },
    {
      "date": "2022-01-24",
      "open": "143.81",
      "high": "144.57",
      "low": "138.79",
      "close": "141.80",
      "volume": "2762052"
    },
    {
      "date": "2022-01-25",
      "open": "141.68",
      "high": "141.68",
      "low": "138.111",
      "close": "139.63",
      "volume": "2483222"
    },
    {
      "date": "2022-01-26",
      "open": "130.45",
      "high": "135.77",
      "low": "130.25",
      "close": "134.84",
      "volume": "5636746"
    },
    {
      "date": "2022-01-27",
      "open": "134.95",
      "high": "138.94",
      "low": "134.92",
      "close": "137.48",
      "volume": "2829300"
    },
    {
      "date": "2022-01-28",
      "open": "136.98",
      "high": "139.05",
      "low": "135.64",
      "close": "138.92",
      "volume": "1965884"
    },
    {
      "date": "2022-01-31",
      "open": "137.82",
      "high": "138.275",
      "low": "136.77",
      "close": "137.65",
      "volume": "2283118"
    },
    {
      "date": "2022-02-01",
      "open": "137.93",
      "high": "138.38",
      "low": "135.485",
      "close": "137.26",
      "volume": "1552308"
    },
    {
      "date": "2022-02-02",
      "open": "135.44",
      "high": "137.045",
      "low": "135.315",
      "close": "135.62",
      "volume": "3039615"
    },
    {
      "date": "2022-02-03",
      "open": "135.86",
      "high": "137.57",
      "low": "135.25",
      "close": "136.48",
      "volume": "1990800"
    },
    {
      "date": "2022-02-04",
      "open": "135.64",
      "high": "135.825",
      "low": "132.59",
      "close": "132.66",
      "volume": "2209767"
    },
    {
      "date": "2022-02-07",
      "open": "133.54",
      "high": "134.055",
      "low": "131.89",
      "close": "133.27",
      "volume": "1887953"
    },
    {
      "date": "2022-02-08",
      "open": "133.39",
      "high": "134.30",
      "low": "132.65",
      "close": "133.23",
      "volume": "1595458"
    },
    {
      "date": "2022-02-09",
      "open": "133.79",
      "high": "134.07",
      "low": "131.88",
      "close": "131.89",
      "volume": "1900356"
    },
    {
      "date": "2022-02-10",
      "open": "131.15",
      "high": "131.5599",
      "low": "130.18",
      "close": "130.95",
      "volume": "2103896"
    },
    {
      "date": "2022-02-11",
      "open": "131.55",
      "high": "132.79",
      "low": "131.02",
      "close": "132.33",
      "volume": "1472704"
    },
    {
      "date": "2022-02-14",
      "open": "132.33",
      "high": "132.79",
      "low": "129.85",
      "close": "132.37",
      "volume": "1583460"
    },
    {
      "date": "2022-02-15",
      "open": "132.69",
      "high": "133.2668",
      "low": "130.89",
      "close": "131.50",
      "volume": "1685892"
    },
    {
      "date": "2022-02-16",
      "open": "131.34",
      "high": "132.19",
      "low": "129.54",
      "close": "131.02",
      "volume": "2003350"
    },
    {
      "date": "2022-02-17",
      "open": "130.91",
      "high": "132.0873",
      "low": "130.235",
      "close": "131.63",
      "volume": "1566566"
    },
    {
      "date": "2022-02-18",
      "open": "131.89",
      "high": "133.28",
      "low": "131.70",
      "close": "133.15",
      "volume": "1327219"
    },
    {
      "date": "2022-02-22",
      "open": "133.37",
      "high": "133.45",
      "low": "131.89",
      "close": "132.85",
      "volume": "1555312"
    },
    {
      "date": "2022-02-23",
      "open": "133.43",
      "high": "133.47",
      "low": "131.74",
      "close": "131.94",
      "volume": "1411763"
    },
    {
      "date": "2022-02-24",
      "open": "131.34",
      "high": "131.74",
      "low": "126.97",
      "close": "128.57",
      "volume": "2213448"
    },
    {
      "date": "2022-02-25",
      "open": "129.32",
      "high": "132.28",
      "low": "129.045",
      "close": "131.81",
      "volume": "1736659"
    },
    {
      "date": "2022-02-28",
      "open": "130.51",
      "high": "130.53",
      "low": "128.795",
      "close": "130.15",
      "volume": "2039441"
    },
    {
      "date": "2022-03-01",
      "open": "129.71",
      "high": "130.50",
      "low": "127.54",
      "close": "128.67",
      "volume": "1847072"
    },
    {
      "date": "2022-03-02",
      "open": "128.68",
      "high": "130.13",
      "low": "128.06",
      "close": "129.82",
      "volume": "1993677"
    },
    {
      "date": "2022-03-03",
      "open": "128.86",
      "high": "130.49",
      "low": "128.41",
      "close": "129.55",
      "volume": "1622264"
    },
    {
      "date": "2022-03-04",
      "open": "128.30",
      "high": "129.5199",
      "low": "127.725",
      "close": "129.13",
      "volume": "1534866"
    },
    {
      "date": "2022-03-07",
      "open": "128.59",
      "high": "129.09",
      "low": "126.355",
      "close": "127.94",
      "volume": "1616569"
    },
    {
      "date": "2022-03-08",
      "open": "127.01",
      "high": "127.64",
      "low": "123.12",
      "close": "123.19",
      "volume": "1989784"
    },
    {
      "date": "2022-03-09",
      "open": "125.44",
      "high": "125.65",
      "low": "122.87",
      "close": "123.56",
      "volume": "1782321"
    },
    {
      "date": "2022-03-10",
      "open": "123.00",
      "high": "123.33",
      "low": "118.56",
      "close": "119.79",
      "volume": "2910062"
    },
    {
      "date": "2022-03-11",
      "open": "119.29",
      "high": "120.71",
      "low": "117.42",
      "close": "117.53",
      "volume": "2513550"
    },
    {
      "date": "2022-03-14",
      "open": "117.79",
      "high": "121.23",
      "low": "117.32",
      "close": "119.12",
      "volume": "2296027"
    },
    {
      "date": "2022-03-15",
      "open": "119.80",
      "high": "121.49",
      "low": "119.70",
      "close": "121.05",
      "volume": "2267285"
    },
    {
      "date": "2022-03-16",
      "open": "121.66",
      "high": "121.90",
      "low": "119.57",
      "close": "121.42",
      "volume": "1916801"
    },
    {
      "date": "2022-03-17",
      "open": "121.55",
      "high": "121.875",
      "low": "120.31",
      "close": "121.34",
      "volume": "1764936"
    },
    {
      "date": "2022-03-18",
      "open": "121.41",
      "high": "121.93",
      "low": "120.09",
      "close": "120.85",
      "volume": "4134010"
    },
    {
      "date": "2022-03-21",
      "open": "121.31",
      "high": "122.43",
      "low": "120.065",
      "close": "120.73",
      "volume": "2515240"
    },
    {
      "date": "2022-03-22",
      "open": "121.52",
      "high": "122.80",
      "low": "120.65",
      "close": "122.39",
      "volume": "2114120"
    },
    {
      "date": "2022-03-23",
      "open": "123.20",
      "high": "123.244",
      "low": "120.26",
      "close": "120.61",
      "volume": "1964651"
    },
    {
      "date": "2022-03-24",
      "open": "120.55",
      "high": "121.10",
      "low": "119.94",
      "close": "120.09",
      "volume": "2818275"
    },
    {
      "date": "2022-03-25",
      "open": "120.83",
      "high": "121.29",
      "low": "119.41",
      "close": "120.28",
      "volume": "1860196"
    },
    {
      "date": "2022-03-28",
      "open": "120.85",
      "high": "122.46",
      "low": "120.71",
      "close": "122.43",
      "volume": "1499657"
    },
    {
      "date": "2022-03-29",
      "open": "122.68",
      "high": "124.78",
      "low": "122.68",
      "close": "124.06",
      "volume": "1585195"
    },
    {
      "date": "2022-03-30",
      "open": "123.00",
      "high": "124.19",
      "low": "122.95",
      "close": "123.85",
      "volume": "1247238"
    },
    {
      "date": "2022-03-31",
      "open": "123.51",
      "high": "124.42",
      "low": "122.31",
      "close": "123.16",
      "volume": "1815569"
    },
    {
      "date": "2022-04-01",
      "open": "123.45",
      "high": "125.08",
      "low": "122.395",
      "close": "125.03",
      "volume": "1529015"
    },
    {
      "date": "2022-04-04",
      "open": "124.16",
      "high": "125.06",
      "low": "122.645",
      "close": "125.02",
      "volume": "1943373"
    },
    {
      "date": "2022-04-05",
      "open": "124.62",
      "high": "126.21",
      "low": "124.475",
      "close": "125.13",
      "volume": "1391935"
    },
    {
      "date": "2022-04-06",
      "open": "124.75",
      "high": "126.00",
      "low": "124.39",
      "close": "125.97",
      "volume": "1529054"
    },
    {
      "date": "2022-04-07",
      "open": "126.30",
      "high": "127.30",
      "low": "125.12",
      "close": "126.69",
      "volume": "1806322"
    },
    {
      "date": "2022-04-08",
      "open": "127.24",
      "high": "127.69",
      "low": "125.815",
      "close": "126.08",
      "volume": "1610684"
    },
    {
      "date": "2022-04-11",
      "open": "126.55",
      "high": "127.19",
      "low": "125.20",
      "close": "126.53",
      "volume": "1426420"
    },
    {
      "date": "2022-04-12",
      "open": "126.24",
      "high": "126.9348",
      "low": "125.18",
      "close": "125.94",
      "volume": "1606810"
    },
    {
      "date": "2022-04-13",
      "open": "125.87",
      "high": "126.52",
      "low": "125.53",
      "close": "126.39",
      "volume": "1444735"
    },
    {
      "date": "2022-04-14",
      "open": "127.14",
      "high": "127.3456",
      "low": "126.035",
      "close": "126.42",
      "volume": "1255494"
    },
    {
      "date": "2022-04-18",
      "open": "126.44",
      "high": "126.76",
      "low": "124.68",
      "close": "124.96",
      "volume": "1623496"
    },
    {
      "date": "2022-04-19",
      "open": "124.71",
      "high": "127.02",
      "low": "123.85",
      "close": "126.87",
      "volume": "2055243"
    },
    {
      "date": "2022-04-20",
      "open": "127.00",
      "high": "128.24",
      "low": "127.00",
      "close": "127.60",
      "volume": "1174253"
    },
    {
      "date": "2022-04-21",
      "open": "127.83",
      "high": "129.61",
      "low": "127.54",
      "close": "128.10",
      "volume": "2369105"
    },
    {
      "date": "2022-04-22",
      "open": "138.72",
      "high": "141.40",
      "low": "137.20",
      "close": "138.51",
      "volume": "6935289"
    },
    {
      "date": "2022-04-25",
      "open": "138.65",
      "high": "144.53",
      "low": "138.32",
      "close": "143.48",
      "volume": "4790196"
    },
    {
      "date": "2022-04-26",
      "open": "143.81",
      "high": "144.39",
      "low": "139.14",
      "close": "139.18",
      "volume": "3631170"
    },
    {
      "date": "2022-04-27",
      "open": "139.18",
      "high": "141.60",
      "low": "138.52",
      "close": "140.48",
      "volume": "2652291"
    },
    {
      "date": "2022-04-28",
      "open": "140.67",
      "high": "142.39",
      "low": "139.28",
      "close": "141.99",
      "volume": "2122931"
    },
    {
      "date": "2022-04-29",
      "open": "140.89",
      "high": "141.71",
      "low": "138.66",
      "close": "138.83",
      "volume": "2926752"
    },
    {
      "date": "2022-05-02",
      "open": "139.74",
      "high": "139.82",
      "low": "134.46",
      "close": "136.02",
      "volume": "2241964"
    },
    {
      "date": "2022-05-03",
      "open": "136.56",
      "high": "138.72",
      "low": "136.04",
      "close": "137.30",
      "volume": "2087498"
    },
    {
      "date": "2022-05-04",
      "open": "136.41",
      "high": "139.70",
      "low": "136.025",
      "close": "139.14",
      "volume": "2008890"
    },
    {
      "date": "2022-05-05",
      "open": "138.67",
      "high": "138.67",
      "low": "135.58",
      "close": "136.68",
      "volume": "2130580"
    },
    {
      "date": "2022-05-06",
      "open": "136.89",
      "high": "137.81",
      "low": "135.58",
      "close": "137.60",
      "volume": "2051868"
    },
    {
      "date": "2022-05-09",
      "open": "137.60",
      "high": "142.23",
      "low": "137.00",
      "close": "140.34",
      "volume": "3018699"
    },
    {
      "date": "2022-05-10",
      "open": "140.41",
      "high": "141.14",
      "low": "138.03",
      "close": "138.95",
      "volume": "2040376"
    },
    {
      "date": "2022-05-11",
      "open": "139.19",
      "high": "140.7205",
      "low": "138.21",
      "close": "138.91",
      "volume": "1559346"
    },
    {
      "date": "2022-05-12",
      "open": "138.92",
      "high": "140.61",
      "low": "138.05",
      "close": "139.61",
      "volume": "1323427"
    },
    {
      "date": "2022-05-13",
      "open": "140.17",
      "high": "140.17",
      "low": "137.51",
      "close": "139.16",
      "volume": "1417789"
    },
    {
      "date": "2022-05-16",
      "open": "138.78",
      "high": "139.45",
      "low": "137.47",
      "close": "138.93",
      "volume": "1363206"
    },
    {
      "date": "2022-05-17",
      "open": "138.60",
      "high": "139.34",
      "low": "136.611",
      "close": "138.66",
      "volume": "1819383"
    },
    {
      "date": "2022-05-18",
      "open": "137.93",
      "high": "137.94",
      "low": "132.105",
      "close": "132.51",
      "volume": "2169988"
    },
    {
      "date": "2022-05-19",
      "open": "131.10",
      "high": "132.07",
      "low": "127.14",
      "close": "129.05",
      "volume": "2655818"
    },
    {
      "date": "2022-05-20",
      "open": "129.08",
      "high": "129.40",
      "low": "125.46",
      "close": "128.34",
      "volume": "2110672"
    },
    {
      "date": "2022-05-23",
      "open": "128.89",
      "high": "130.06",
      "low": "127.44",
      "close": "129.41",
      "volume": "1521278"
    },
    {
      "date": "2022-05-24",
      "open": "129.47",
      "high": "132.35",
      "low": "129.06",
      "close": "132.15",
      "volume": "1232201"
    },
    {
      "date": "2022-05-25",
      "open": "132.13",
      "high": "132.13",
      "low": "130.38",
      "close": "131.37",
      "volume": "1426438"
    },
    {
      "date": "2022-05-26",
      "open": "132.47",
      "high": "134.01",
      "low": "132.16",
      "close": "132.41",
      "volume": "1250793"
    },
    {
      "date": "2022-05-27",
      "open": "132.96",
      "high": "133.47",
      "low": "132.01",
      "close": "133.43",
      "volume": "1188314"
    },
    {
      "date": "2022-05-31",
      "open": "132.00",
      "high": "133.63",
      "low": "130.80",
      "close": "133.02",
      "volume": "2843064"
    },
    {
      "date": "2022-06-01",
      "open": "133.42",
      "high": "134.22",
      "low": "130.6705",
      "close": "131.40",
      "volume": "1577523"
    },
    {
      "date": "2022-06-02",
      "open": "131.50",
      "high": "132.02",
      "low": "127.96",
      "close": "131.79",
      "volume": "1518885"
    },
    {
      "date": "2022-06-03",
      "open": "131.43",
      "high": "132.555",
      "low": "130.89",
      "close": "131.44",
      "volume": "994119"
    },
    {
      "date": "2022-06-06",
      "open": "131.59",
      "high": "133.04",
      "low": "131.37",
      "close": "131.88",
      "volume": "1058395"
    },
    {
      "date": "2022-06-07",
      "open": "130.41",
      "high": "132.27",
      "low": "130.10",
      "close": "132.10",
      "volume": "1229468"
    },
    {
      "date": "2022-06-08",
      "open": "131.71",
      "high": "131.79",
      "low": "130.46",
      "close": "130.81",
      "volume": "1074314"
    },
    {
      "date": "2022-06-09",
      "open": "130.02",
      "high": "130.65",
      "low": "127.12",
      "close": "127.46",
      "volume": "1493350"
    },
    {
      "date": "2022-06-10",
      "open": "126.46",
      "high": "128.87",
      "low": "125.4301",
      "close": "127.76",
      "volume": "1776382"
    },
    {
      "date": "2022-06-13",
      "open": "126.29",
      "high": "128.20",
      "low": "126.27",
      "close": "126.91",
      "volume": "1712979"
    },
    {
      "date": "2022-06-14",
      "open": "126.85",
      "high": "127.425",
      "low": "122.84",
      "close": "123.31",
      "volume": "2224898"
    },
    {
      "date": "2022-06-15",
      "open": "123.91",
      "high": "124.495",
      "low": "120.93",
      "close": "122.41",
      "volume": "1784574"
    },
    {
      "date": "2022-06-16",
      "open": "121.37",
      "high": "123.458",
      "low": "120.63",
      "close": "121.65",
      "volume": "1899123"
    },
    {
      "date": "2022-06-17",
      "open": "120.01",
      "high": "122.03",
      "low": "119.882",
      "close": "121.79",
      "volume": "3203112"
    },
    {
      "date": "2022-06-21",
      "open": "124.14",
      "high": "125.64",
      "low": "122.4615",
      "close": "125.08",
      "volume": "1911832"
    },
    {
      "date": "2022-06-22",
      "open": "125.28",
      "high": "127.94",
      "low": "124.6143",
      "close": "127.57",
      "volume": "1704605"
    },
    {
      "date": "2022-06-23",
      "open": "128.35",
      "high": "132.215",
      "low": "128.16",
      "close": "132.08",
      "volume": "2122040"
    },
    {
      "date": "2022-06-24",
      "open": "132.22",
      "high": "134.7909",
      "low": "132.11",
      "close": "134.46",
      "volume": "2431622"
    },
    {
      "date": "2022-06-27",
      "open": "134.10",
      "high": "134.96",
      "low": "133.00",
      "close": "133.59",
      "volume": "1305945"
    },
    {
      "date": "2022-06-28",
      "open": "133.38",
      "high": "133.89",
      "low": "132.27",
      "close": "132.54",
      "volume": "1162623"
    },
    {
      "date": "2022-06-29",
      "open": "133.07",
      "high": "134.425",
      "low": "132.80",
      "close": "134.25",
      "volume": "1230393"
    },
    {
      "date": "2022-06-30",
      "open": "133.49",
      "high": "136.00",
      "low": "133.085",
      "close": "135.15",
      "volume": "1715427"
    },
    {
      "date": "2022-07-01",
      "open": "135.63",
      "high": "137.05",
      "low": "135.1601",
      "close": "136.76",
      "volume": "1612915"
    },
    {
      "date": "2022-07-05",
      "open": "136.19",
      "high": "137.38",
      "low": "134.7988",
      "close": "136.09",
      "volume": "1359404"
    },
    {
      "date": "2022-07-06",
      "open": "137.07",
      "high": "138.2074",
      "low": "136.75",
      "close": "136.98",
      "volume": "1296789"
    },
    {
      "date": "2022-07-07",
      "open": "136.01",
      "high": "136.27",
      "low": "134.40",
      "close": "135.70",
      "volume": "1240400"
    },
    {
      "date": "2022-07-08",
      "open": "135.14",
      "high": "135.93",
      "low": "134.09",
      "close": "134.20",
      "volume": "1309759"
    },
    {
      "date": "2022-07-11",
      "open": "134.59",
      "high": "135.57",
      "low": "134.2697",
      "close": "134.72",
      "volume": "836106"
    },
    {
      "date": "2022-07-12",
      "open": "135.25",
      "high": "137.11",
      "low": "134.76",
      "close": "135.28",
      "volume": "1240670"
    },
    {
      "date": "2022-07-13",
      "open": "134.88",
      "high": "136.968",
      "low": "134.53",
      "close": "136.05",
      "volume": "1192765"
    },
    {
      "date": "2022-07-14",
      "open": "134.00",
      "high": "135.38",
      "low": "133.6119",
      "close": "135.13",
      "volume": "1475162"
    },
    {
      "date": "2022-07-15",
      "open": "135.80",
      "high": "135.81",
      "low": "134.06",
      "close": "134.68",
      "volume": "1050478"
    },
    {
      "date": "2022-07-18",
      "open": "134.06",
      "high": "134.28",
      "low": "131.93",
      "close": "132.07",
      "volume": "1631211"
    },
    {
      "date": "2022-07-19",
      "open": "132.90",
      "high": "132.90",
      "low": "131.39",
      "close": "132.24",
      "volume": "1858052"
    },
    {
      "date": "2022-07-20",
      "open": "132.56",
      "high": "132.56",
      "low": "130.31",
      "close": "131.35",
      "volume": "1341631"
    },
    {
      "date": "2022-07-21",
      "open": "130.24",
      "high": "130.80",
      "low": "129.425",
      "close": "130.55",
      "volume": "1487536"
    },
    {
      "date": "2022-07-22",
      "open": "130.68",
      "high": "132.70",
      "low": "130.40",
      "close": "132.40",
      "volume": "1255979"
    },
    {
      "date": "2022-07-25",
      "open": "132.18",
      "high": "133.74",
      "low": "131.94",
      "close": "133.42",
      "volume": "1433152"
    },
    {
      "date": "2022-07-26",
      "open": "129.95",
      "high": "133.99",
      "low": "129.84",
      "close": "133.97",
      "volume": "1757937"
    },
    {
      "date": "2022-07-27",
      "open": "134.24",
      "high": "134.24",
      "low": "130.97",
      "close": "132.05",
      "volume": "1650645"
    },
    {
      "date": "2022-07-28",
      "open": "132.10",
      "high": "133.92",
      "low": "131.535",
      "close": "133.26",
      "volume": "1081090"
    },
    {
      "date": "2022-07-29",
      "open": "132.38",
      "high": "132.38",
      "low": "130.56",
      "close": "131.79",
      "volume": "2902511"
    },
    {
      "date": "2022-08-01",
      "open": "132.26",
      "high": "136.20",
      "low": "132.26",
      "close": "135.37",
      "volume": "2070424"
    },
    {
      "date": "2022-08-02",
      "open": "136.00",
      "high": "136.23",
      "low": "132.47",
      "close": "133.00",
      "volume": "1712461"
    },
    {
      "date": "2022-08-03",
      "open": "132.51",
      "high": "135.08",
      "low": "132.08",
      "close": "134.75",
      "volume": "1318946"
    },
    {
      "date": "2022-08-04",
      "open": "134.48",
      "high": "134.87",
      "low": "131.905",
      "close": "132.76",
      "volume": "1211720"
    },
    {
      "date": "2022-08-05",
      "open": "132.75",
      "high": "133.49",
      "low": "131.93",
      "close": "133.38",
      "volume": "781412"
    },
    {
      "date": "2022-08-08",
      "open": "133.76",
      "high": "135.06",
      "low": "133.565",
      "close": "134.29",
      "volume": "889203"
    },
    {
      "date": "2022-08-09",
      "open": "134.50",
      "high": "135.25",
      "low": "133.915",
      "close": "134.42",
      "volume": "754166"
    },
    {
      "date": "2022-08-10",
      "open": "135.05",
      "high": "135.735",
      "low": "134.68",
      "close": "135.66",
      "volume": "1178286"
    },
    {
      "date": "2022-08-11",
      "open": "135.94",
      "high": "136.57",
      "low": "134.34",
      "close": "134.63",
      "volume": "921300"
    },
    {
      "date": "2022-08-12",
      "open": "135.00",
      "high": "135.58",
      "low": "134.38",
      "close": "135.48",
      "volume": "690573"
    },
    {
      "date": "2022-08-15",
      "open": "136.12",
      "high": "137.19",
      "low": "135.73",
      "close": "136.45",
      "volume": "976033"
    },
    {
      "date": "2022-08-16",
      "open": "136.34",
      "high": "137.87",
      "low": "136.31",
      "close": "137.39",
      "volume": "1043055"
    },
    {
      "date": "2022-08-17",
      "open": "137.10",
      "high": "137.315",
      "low": "136.67",
      "close": "136.83",
      "volume": "882384"
    },
    {
      "date": "2022-08-18",
      "open": "136.39",
      "high": "137.16",
      "low": "135.74",
      "close": "137.10",
      "volume": "997323"
    },
    {
      "date": "2022-08-19",
      "open": "137.04",
      "high": "137.78",
      "low": "136.63",
      "close": "136.95",
      "volume": "1147864"
    },
    {
      "date": "2022-08-22",
      "open": "136.96",
      "high": "137.015",
      "low": "135.59",
      "close": "136.21",
      "volume": "1179407"
    },
    {
      "date": "2022-08-23",
      "open": "135.50",
      "high": "135.60",
      "low": "134.144",
      "close": "134.24",
      "volume": "1063485"
    },
    {
      "date": "2022-08-24",
      "open": "134.15",
      "high": "134.49",
      "low": "133.36",
      "close": "133.69",
      "volume": "955253"
    },
    {
      "date": "2022-08-25",
      "open": "133.22",
      "high": "133.27",
      "low": "131.91",
      "close": "132.89",
      "volume": "1424974"
    },
    {
      "date": "2022-08-26",
      "open": "132.91",
      "high": "133.08",
      "low": "129.35",
      "close": "129.52",
      "volume": "1434387"
    },
    {
      "date": "2022-08-29",
      "open": "129.25",
      "high": "130.62",
      "low": "128.49",
      "close": "129.58",
      "volume": "813285"
    },
    {
      "date": "2022-08-30",
      "open": "130.13",
      "high": "130.13",
      "low": "128.50",
      "close": "128.83",
      "volume": "1279609"
    },
    {
      "date": "2022-08-31",
      "open": "129.22",
      "high": "129.68",
      "low": "127.40",
      "close": "127.52",
      "volume": "1828191"
    },
    {
      "date": "2022-09-01",
      "open": "127.50",
      "high": "129.02",
      "low": "126.475",
      "close": "128.52",
      "volume": "1409983"
    },
    {
      "date": "2022-09-02",
      "open": "128.83",
      "high": "129.76",
      "low": "126.22",
      "close": "126.48",
      "volume": "1513123"
    },
    {
      "date": "2022-09-06",
      "open": "125.97",
      "high": "127.14",
      "low": "124.93",
      "close": "125.71",
      "volume": "1662372"
    },
    {
      "date": "2022-09-07",
      "open": "126.42",
      "high": "127.82",
      "low": "125.99",
      "close": "127.44",
      "volume": "1294373"
    },
    {
      "date": "2022-09-08",
      "open": "125.70",
      "high": "126.275",
      "low": "123.84",
      "close": "125.50",
      "volume": "1291100"
    },
    {
      "date": "2022-09-09",
      "open": "125.75",
      "high": "128.09",
      "low": "125.16",
      "close": "126.84",
      "volume": "1395289"
    },
    {
      "date": "2022-09-12",
      "open": "126.84",
      "high": "127.7757",
      "low": "126.5413",
      "close": "126.91",
      "volume": "1343010"
    },
    {
      "date": "2022-09-13",
      "open": "126.33",
      "high": "126.79",
      "low": "123.52",
      "close": "123.76",
      "volume": "1139207"
    },
    {
      "date": "2022-09-14",
      "open": "123.62",
      "high": "123.9153",
      "low": "121.02",
      "close": "121.81",
      "volume": "2091157"
    },
    {
      "date": "2022-09-15",
      "open": "122.37",
      "high": "122.43",
      "low": "121.02",
      "close": "121.42",
      "volume": "1462161"
    },
    {
      "date": "2022-09-16",
      "open": "121.71",
      "high": "122.32",
      "low": "121.4047",
      "close": "122.02",
      "volume": "2236510"
    },
    {
      "date": "2022-09-19",
      "open": "121.77",
      "high": "122.84",
      "low": "121.65",
      "close": "122.82",
      "volume": "1154512"
    },
    {
      "date": "2022-09-20",
      "open": "122.31",
      "high": "122.31",
      "low": "120.724",
      "close": "121.56",
      "volume": "1223447"
    },
    {
      "date": "2022-09-21",
      "open": "121.52",
      "high": "122.86",
      "low": "120.73",
      "close": "120.73",
      "volume": "1234323"
    },
    {
      "date": "2022-09-22",
      "open": "120.30",
      "high": "121.5475",
      "low": "119.9263",
      "close": "120.71",
      "volume": "1252688"
    },
    {
      "date": "2022-09-23",
      "open": "120.45",
      "high": "120.825",
      "low": "119.08",
      "close": "120.29",
      "volume": "1365707"
    },
    {
      "date": "2022-09-26",
      "open": "120.48",
      "high": "120.77",
      "low": "118.03",
      "close": "118.78",
      "volume": "1854737"
    },
    {
      "date": "2022-09-27",
      "open": "119.17",
      "high": "120.07",
      "low": "117.08",
      "close": "117.19",
      "volume": "2040349"
    },
    {
      "date": "2022-09-28",
      "open": "118.12",
      "high": "118.12",
      "low": "116.68",
      "close": "117.18",
      "volume": "2026070"
    },
    {
      "date": "2022-09-29",
      "open": "116.68",
      "high": "117.11",
      "low": "114.87",
      "close": "114.98",
      "volume": "2010438"
    },
    {
      "date": "2022-09-30",
      "open": "115.48",
      "high": "115.96",
      "low": "112.38",
      "close": "112.54",
      "volume": "2293730"
    },
    {
      "date": "2022-10-03",
      "open": "113.00",
      "high": "114.43",
      "low": "111.90",
      "close": "114.08",
      "volume": "2103933"
    },
    {
      "date": "2022-10-04",
      "open": "114.52",
      "high": "116.75",
      "low": "114.08",
      "close": "116.23",
      "volume": "1713815"
    },
    {
      "date": "2022-10-05",
      "open": "115.85",
      "high": "115.89",
      "low": "114.31",
      "close": "114.58",
      "volume": "1388471"
    },
    {
      "date": "2022-10-06",
      "open": "114.62",
      "high": "114.62",
      "low": "111.975",
      "close": "112.19",
      "volume": "1535950"
    },
    {
      "date": "2022-10-07",
      "open": "112.35",
      "high": "112.75",
      "low": "109.51",
      "close": "109.59",
      "volume": "2047615"
    },
    {
      "date": "2022-10-10",
      "open": "109.65",
      "high": "110.49",
      "low": "108.74",
      "close": "110.16",
      "volume": "1479690"
    },
    {
      "date": "2022-10-11",
      "open": "110.63",
      "high": "112.08",
      "low": "110.35",
      "close": "111.37",
      "volume": "1569583"
    },
    {
      "date": "2022-10-12",
      "open": "112.60",
      "high": "113.97",
      "low": "112.08",
      "close": "112.86",
      "volume": "2493758"
    },
    {
      "date": "2022-10-13",
      "open": "111.65",
      "high": "115.04",
      "low": "111.43",
      "close": "114.58",
      "volume": "1827218"
    },
    {
      "date": "2022-10-14",
      "open": "115.00",
      "high": "115.14",
      "low": "113.145",
      "close": "113.21",
      "volume": "1369870"
    },
    {
      "date": "2022-10-17",
      "open": "113.89",
      "high": "115.2051",
      "low": "113.7925",
      "close": "114.18",
      "volume": "1730546"
    },
    {
      "date": "2022-10-18",
      "open": "115.17",
      "high": "116.36",
      "low": "114.8245",
      "close": "115.48",
      "volume": "1410080"
    },
    {
      "date": "2022-10-19",
      "open": "115.83",
      "high": "116.46",
      "low": "114.2823",
      "close": "114.94",
      "volume": "1192442"
    },
    {
      "date": "2022-10-20",
      "open": "114.71",
      "high": "115.03",
      "low": "112.13",
      "close": "112.32",
      "volume": "1975634"
    },
    {
      "date": "2022-10-21",
      "open": "112.61",
      "high": "114.17",
      "low": "111.85",
      "close": "113.96",
      "volume": "1678170"
    },
    {
      "date": "2022-10-24",
      "open": "114.69",
      "high": "116.16",
      "low": "114.00",
      "close": "115.86",
      "volume": "2626671"
    },
    {
      "date": "2022-10-25",
      "open": "115.01",
      "high": "119.49",
      "low": "114.375",
      "close": "119.49",
      "volume": "2773496"
    },
    {
      "date": "2022-10-26",
      "open": "119.57",
      "high": "120.96",
      "low": "118.49",
      "close": "120.21",
      "volume": "2203622"
    },
    {
      "date": "2022-10-27",
      "open": "120.80",
      "high": "122.61",
      "low": "120.705",
      "close": "121.30",
      "volume": "1899847"
    },
    {
      "date": "2022-10-28",
      "open": "121.47",
      "high": "124.50",
      "low": "121.47",
      "close": "124.28",
      "volume": "1766883"
    },
    {
      "date": "2022-10-31",
      "open": "124.22",
      "high": "124.95",
      "low": "123.868",
      "close": "124.46",
      "volume": "2920085"
    },
    {
      "date": "2022-11-01",
      "open": "124.46",
      "high": "125.89",
      "low": "123.63",
      "close": "124.35",
      "volume": "1883278"
    },
    {
      "date": "2022-11-02",
      "open": "124.00",
      "high": "125.16",
      "low": "122.06",
      "close": "122.27",
      "volume": "1780048"
    },
    {
      "date": "2022-11-03",
      "open": "121.27",
      "high": "122.23",
      "low": "120.76",
      "close": "122.02",
      "volume": "1837511"
    },
    {
      "date": "2022-11-04",
      "open": "122.97",
      "high": "123.78",
      "low": "121.48",
      "close": "122.52",
      "volume": "1929623"
    },
    {
      "date": "2022-11-07",
      "open": "123.31",
      "high": "124.57",
      "low": "123.10",
      "close": "124.32",
      "volume": "1212088"
    },
    {
      "date": "2022-11-08",
      "open": "124.73",
      "high": "125.37",
      "low": "123.71",
      "close": "124.58",
      "volume": "1290706"
    },
    {
      "date": "2022-11-09",
      "open": "124.63",
      "high": "125.21",
      "low": "123.69",
      "close": "123.83",
      "volume": "941304"
    },
    {
      "date": "2022-11-10",
      "open": "126.06",
      "high": "128.04",
      "low": "125.38",
      "close": "127.78",
      "volume": "1899103"
    },
    {
      "date": "2022-11-11",
      "open": "127.82",
      "high": "128.02",
      "low": "124.22",
      "close": "127.45",
      "volume": "1633046"
    },
    {
      "date": "2022-11-14",
      "open": "127.61",
      "high": "130.40",
      "low": "127.28",
      "close": "127.56",
      "volume": "1490125"
    },
    {
      "date": "2022-11-15",
      "open": "128.70",
      "high": "129.47",
      "low": "126.9601",
      "close": "128.14",
      "volume": "1317377"
    },
    {
      "date": "2022-11-16",
      "open": "128.38",
      "high": "129.9282",
      "low": "128.38",
      "close": "129.01",
      "volume": "1033461"
    },
    {
      "date": "2022-11-17",
      "open": "128.34",
      "high": "128.95",
      "low": "127.70",
      "close": "128.87",
      "volume": "1168434"
    },
    {
      "date": "2022-11-18",
      "open": "130.42",
      "high": "131.665",
      "low": "130.06",
      "close": "131.40",
      "volume": "1350512"
    },
    {
      "date": "2022-11-21",
      "open": "132.00",
      "high": "133.68",
      "low": "131.595",
      "close": "133.49",
      "volume": "1375403"
    },
    {
      "date": "2022-11-22",
      "open": "134.00",
      "high": "135.21",
      "low": "133.525",
      "close": "134.98",
      "volume": "1789375"
    },
    {
      "date": "2022-11-23",
      "open": "135.26",
      "high": "135.50",
      "low": "133.90",
      "close": "134.00",
      "volume": "1304825"
    },
    {
      "date": "2022-11-25",
      "open": "134.22",
      "high": "135.03",
      "low": "134.00",
      "close": "135.03",
      "volume": "540494"
    },
    {
      "date": "2022-11-28",
      "open": "134.91",
      "high": "135.02",
      "low": "133.31",
      "close": "133.31",
      "volume": "1220619"
    },
    {
      "date": "2022-11-29",
      "open": "132.63",
      "high": "133.20",
      "low": "131.55",
      "close": "133.16",
      "volume": "1421123"
    },
    {
      "date": "2022-11-30",
      "open": "132.85",
      "high": "135.66",
      "low": "132.50",
      "close": "135.63",
      "volume": "1798322"
    },
    {
      "date": "2022-12-01",
      "open": "136.00",
      "high": "137.40",
      "low": "135.82",
      "close": "136.60",
      "volume": "1447342"
    },
    {
      "date": "2022-12-02",
      "open": "136.14",
      "high": "138.16",
      "low": "135.66",
      "close": "137.93",
      "volume": "1932724"
    },
    {
      "date": "2022-12-05",
      "open": "136.20",
      "high": "137.49",
      "low": "135.72",
      "close": "137.17",
      "volume": "1234379"
    },
    {
      "date": "2022-12-06",
      "open": "135.80",
      "high": "137.15",
      "low": "135.15",
      "close": "136.01",
      "volume": "1476109"
    },
    {
      "date": "2022-12-07",
      "open": "136.73",
      "high": "137.83",
      "low": "136.28",
      "close": "136.70",
      "volume": "1288897"
    },
    {
      "date": "2022-12-08",
      "open": "135.24",
      "high": "136.79",
      "low": "135.00",
      "close": "136.76",
      "volume": "1193224"
    },
    {
      "date": "2022-12-09",
      "open": "136.54",
      "high": "137.30",
      "low": "135.87",
      "close": "136.20",
      "volume": "2315383"
    },
    {
      "date": "2022-12-12",
      "open": "136.52",
      "high": "138.02",
      "low": "134.68",
      "close": "137.96",
      "volume": "1764830"
    },
    {
      "date": "2022-12-13",
      "open": "139.20",
      "high": "139.73",
      "low": "137.54",
      "close": "138.71",
      "volume": "1618492"
    },
    {
      "date": "2022-12-14",
      "open": "138.77",
      "high": "140.41",
      "low": "137.805",
      "close": "139.10",
      "volume": "1644681"
    },
    {
      "date": "2022-12-15",
      "open": "138.03",
      "high": "138.44",
      "low": "135.51",
      "close": "136.42",
      "volume": "1392806"
    },
    {
      "date": "2022-12-16",
      "open": "136.18",
      "high": "136.85",
      "low": "134.21",
      "close": "135.32",
      "volume": "3718267"
    },
    {
      "date": "2022-12-19",
      "open": "135.31",
      "high": "136.905",
      "low": "134.495",
      "close": "135.66",
      "volume": "1304972"
    },
    {
      "date": "2022-12-20",
      "open": "135.57",
      "high": "135.87",
      "low": "134.13",
      "close": "135.38",
      "volume": "1211730"
    },
    {
      "date": "2022-12-21",
      "open": "135.78",
      "high": "137.05",
      "low": "135.55",
      "close": "136.96",
      "volume": "1195140"
    },
    {
      "date": "2022-12-22",
      "open": "136.70",
      "high": "137.5148",
      "low": "135.82",
      "close": "137.44",
      "volume": "1175730"
    },
    {
      "date": "2022-12-23",
      "open": "137.42",
      "high": "138.00",
      "low": "136.80",
      "close": "137.15",
      "volume": "888449"
    },
    {
      "date": "2022-12-27",
      "open": "137.63",
      "high": "138.68",
      "low": "137.01",
      "close": "138.38",
      "volume": "906996"
    },
    {
      "date": "2022-12-28",
      "open": "138.75",
      "high": "138.89",
      "low": "136.26",
      "close": "136.52",
      "volume": "778552"
    },
    {
      "date": "2022-12-29",
      "open": "136.92",
      "high": "137.715",
      "low": "136.66",
      "close": "137.24",
      "volume": "741982"
    },
    {
      "date": "2022-12-30",
      "open": "137.26",
      "high": "137.26",
      "low": "134.84",
      "close": "135.75",
      "volume": "1114030"
    },
    {
      "date": "2023-01-03",
      "open": "136.06",
      "high": "137.15",
      "low": "134.83",
      "close": "137.11",
      "volume": "1603515"
    },
    {
      "date": "2023-01-04",
      "open": "136.80",
      "high": "137.53",
      "low": "135.97",
      "close": "136.81",
      "volume": "1551760"
    },
    {
      "date": "2023-01-05",
      "open": "136.53",
      "high": "136.94",
      "low": "135.32",
      "close": "135.54",
      "volume": "1207251"
    },
    {
      "date": "2023-01-06",
      "open": "137.00",
      "high": "138.67",
      "low": "136.68",
      "close": "138.45",
      "volume": "1136705"
    },
    {
      "date": "2023-01-09",
      "open": "138.22",
      "high": "139.20",
      "low": "136.98",
      "close": "137.02",
      "volume": "2025807"
    },
    {
      "date": "2023-01-10",
      "open": "137.06",
      "high": "137.235",
      "low": "135.30",
      "close": "135.86",
      "volume": "1246596"
    },
    {
      "date": "2023-01-11",
      "open": "136.84",
      "high": "137.46",
      "low": "135.39",
      "close": "136.31",
      "volume": "1401889"
    },
    {
      "date": "2023-01-12",
      "open": "136.34",
      "high": "136.845",
      "low": "135.3511",
      "close": "136.24",
      "volume": "1579207"
    },
    {
      "date": "2023-01-13",
      "open": "135.70",
      "high": "137.08",
      "low": "135.70",
      "close": "136.83",
      "volume": "1479424"
    },
    {
      "date": "2023-01-17",
      "open": "137.57",
      "high": "138.32",
      "low": "136.425",
      "close": "136.86",
      "volume": "1534498"
    },
    {
      "date": "2023-01-18",
      "open": "136.16",
      "high": "136.40",
      "low": "132.72",
      "close": "132.84",
      "volume": "2000018"
    },
    {
      "date": "2023-01-19",
      "open": "132.03",
      "high": "133.36",
      "low": "131.44",
      "close": "132.16",
      "volume": "2109551"
    },
    {
      "date": "2023-01-20",
      "open": "132.28",
      "high": "135.42",
      "low": "131.55",
      "close": "135.13",
      "volume": "2327211"
    },
    {
      "date": "2023-01-23",
      "open": "135.08",
      "high": "135.37",
      "low": "133.835",
      "close": "134.23",
      "volume": "1743955"
    },
    {
      "date": "2023-01-24",
      "open": "133.80",
      "high": "134.73",
      "low": "132.125",
      "close": "134.63",
      "volume": "1952346"
    },
    {
      "date": "2023-01-25",
      "open": "129.575",
      "high": "132.81",
      "low": "129.03",
      "close": "132.06",
      "volume": "3729647"
    },
    {
      "date": "2023-01-26",
      "open": "131.14",
      "high": "131.30",
      "low": "128.56",
      "close": "130.27",
      "volume": "2775351"
    },
    {
      "date": "2023-01-27",
      "open": "129.42",
      "high": "129.78",
      "low": "127.96",
      "close": "128.92",
      "volume": "2373969"
    },
    {
      "date": "2023-01-30",
      "open": "129.20",
      "high": "130.11",
      "low": "128.56",
      "close": "128.99",
      "volume": "1417292"
    },
    {
      "date": "2023-01-31",
      "open": "129.40",
      "high": "130.09",
      "low": "128.5154",
      "close": "130.01",
      "volume": "2930633"
    },
    {
      "date": "2023-02-01",
      "open": "129.32",
      "high": "130.93",
      "low": "128.61",
      "close": "130.01",
      "volume": "1425735"
    },
    {
      "date": "2023-02-02",
      "open": "128.66",
      "high": "130.90",
      "low": "127.97",
      "close": "130.18",
      "volume": "2047711"
    },
    {
      "date": "2023-02-03",
      "open": "130.45",
      "high": "131.37",
      "low": "128.85",
      "close": "131.26",
      "volume": "1766245"
    },
    {
      "date": "2023-02-06",
      "open": "131.25",
      "high": "131.60",
      "low": "129.89",
      "close": "130.39",
      "volume": "1392744"
    },
    {
      "date": "2023-02-07",
      "open": "129.08",
      "high": "130.56",
      "low": "128.45",
      "close": "130.27",
      "volume": "1635694"
    },
    {
      "date": "2023-02-08",
      "open": "129.78",
      "high": "130.50",
      "low": "129.605",
      "close": "130.00",
      "volume": "1353436"
    },
    {
      "date": "2023-02-09",
      "open": "130.23",
      "high": "130.92",
      "low": "128.21",
      "close": "128.25",
      "volume": "1455537"
    },
    {
      "date": "2023-02-10",
      "open": "128.31",
      "high": "129.50",
      "low": "128.10",
      "close": "128.93",
      "volume": "1735662"
    },
    {
      "date": "2023-02-13",
      "open": "129.33",
      "high": "130.28",
      "low": "129.25",
      "close": "130.10",
      "volume": "1923070"
    },
    {
      "date": "2023-02-14",
      "open": "130.36",
      "high": "130.72",
      "low": "128.1766",
      "close": "128.58",
      "volume": "1809420"
    },
    {
      "date": "2023-02-15",
      "open": "128.21",
      "high": "128.36",
      "low": "126.73",
      "close": "127.77",
      "volume": "1260678"
    },
    {
      "date": "2023-02-16",
      "open": "126.18",
      "high": "126.91",
      "low": "125.21",
      "close": "126.47",
      "volume": "1741921"
    },
    {
      "date": "2023-02-17",
      "open": "126.44",
      "high": "127.38",
      "low": "125.91",
      "close": "127.23",
      "volume": "2797200"
    },
    {
      "date": "2023-02-21",
      "open": "126.86",
      "high": "129.97",
      "low": "126.422",
      "close": "129.23",
      "volume": "1936128"
    },
    {
      "date": "2023-02-22",
      "open": "129.41",
      "high": "130.21",
      "low": "128.35",
      "close": "128.53",
      "volume": "1257554"
    },
    {
      "date": "2023-02-23",
      "open": "128.27",
      "high": "128.96",
      "low": "126.8613",
      "close": "127.22",
      "volume": "1220690"
    },
    {
      "date": "2023-02-24",
      "open": "126.35",
      "high": "126.90",
      "low": "125.695",
      "close": "126.20",
      "volume": "1169047"
    },
    {
      "date": "2023-02-27",
      "open": "126.68",
      "high": "127.22",
      "low": "125.81",
      "close": "126.25",
      "volume": "1052206"
    },
    {
      "date": "2023-02-28",
      "open": "125.72",
      "high": "125.78",
      "low": "124.69",
      "close": "125.05",
      "volume": "2183695"
    },
    {
      "date": "2023-03-01",
      "open": "124.72",
      "high": "125.19",
      "low": "123.70",
      "close": "124.72",
      "volume": "1338670"
    },
    {
      "date": "2023-03-02",
      "open": "124.87",
      "high": "126.91",
      "low": "124.475",
      "close": "126.67",
      "volume": "1762986"
    },
    {
      "date": "2023-03-03",
      "open": "127.13",
      "high": "127.13",
      "low": "125.81",
      "close": "126.49",
      "volume": "1054976"
    },
    {
      "date": "2023-03-06",
      "open": "126.10",
      "high": "126.70",
      "low": "125.729",
      "close": "126.18",
      "volume": "1165278"
    },
    {
      "date": "2023-03-07",
      "open": "126.37",
      "high": "126.37",
      "low": "123.49",
      "close": "123.60",
      "volume": "1464771"
    },
    {
      "date": "2023-03-08",
      "open": "123.69",
      "high": "124.09",
      "low": "123.198",
      "close": "123.80",
      "volume": "1035378"
    },
    {
      "date": "2023-03-09",
      "open": "123.31",
      "high": "123.86",
      "low": "122.05",
      "close": "122.61",
      "volume": "1363325"
    },
    {
      "date": "2023-03-10",
      "open": "122.98",
      "high": "123.22",
      "low": "121.965",
      "close": "122.34",
      "volume": "1347442"
    },
    {
      "date": "2023-03-13",
      "open": "122.72",
      "high": "125.765",
      "low": "122.66",
      "close": "123.08",
      "volume": "1805064"
    },
    {
      "date": "2023-03-14",
      "open": "123.54",
      "high": "123.88",
      "low": "122.48",
      "close": "123.65",
      "volume": "1414930"
    },
    {
      "date": "2023-03-15",
      "open": "123.07",
      "high": "125.95",
      "low": "123.07",
      "close": "125.82",
      "volume": "1936800"
    },
    {
      "date": "2023-03-16",
      "open": "126.14",
      "high": "127.08",
      "low": "125.61",
      "close": "126.91",
      "volume": "1839248"
    },
    {
      "date": "2023-03-17",
      "open": "126.85",
      "high": "127.36",
      "low": "124.83",
      "close": "125.37",
      "volume": "5456024"
    },
    {
      "date": "2023-03-20",
      "open": "126.79",
      "high": "129.125",
      "low": "126.71",
      "close": "128.48",
      "volume": "1559256"
    },
    {
      "date": "2023-03-21",
      "open": "128.43",
      "high": "128.9025",
      "low": "127.17",
      "close": "128.02",
      "volume": "1528137"
    },
    {
      "date": "2023-03-22",
      "open": "128.30",
      "high": "129.66",
      "low": "127.37",
      "close": "127.41",
      "volume": "1429321"
    },
    {
      "date": "2023-03-23",
      "open": "127.02",
      "high": "128.40",
      "low": "127.02",
      "close": "127.37",
      "volume": "1385188"
    },
    {
      "date": "2023-03-24",
      "open": "128.14",
      "high": "130.58",
      "low": "127.94",
      "close": "130.48",
      "volume": "1571561"
    },
    {
      "date": "2023-03-27",
      "open": "131.00",
      "high": "131.82",
      "low": "129.88",
      "close": "130.32",
      "volume": "1251051"
    },
    {
      "date": "2023-03-28",
      "open": "130.83",
      "high": "131.805",
      "low": "130.26",
      "close": "131.57",
      "volume": "1557502"
    },
    {
      "date": "2023-03-29",
      "open": "132.01",
      "high": "132.99",
      "low": "131.94",
      "close": "132.48",
      "volume": "1349186"
    },
    {
      "date": "2023-03-30",
      "open": "132.32",
      "high": "133.08",
      "low": "132.285",
      "close": "133.01",
      "volume": "1280911"
    },
    {
      "date": "2023-03-31",
      "open": "133.35",
      "high": "134.28",
      "low": "133.35",
      "close": "134.22",
      "volume": "1660537"
    },
    {
      "date": "2023-04-03",
      "open": "134.16",
      "high": "135.51",
      "low": "133.36",
      "close": "135.01",
      "volume": "1905341"
    },
    {
      "date": "2023-04-04",
      "open": "135.55",
      "high": "136.59",
      "low": "134.12",
      "close": "134.46",
      "volume": "1642347"
    },
    {
      "date": "2023-04-05",
      "open": "135.38",
      "high": "136.79",
      "low": "134.92",
      "close": "135.66",
      "volume": "1421136"
    },
    {
      "date": "2023-04-06",
      "open": "136.20",
      "high": "137.095",
      "low": "135.72",
      "close": "136.49",
      "volume": "1465654"
    },
    {
      "date": "2023-04-10",
      "open": "135.59",
      "high": "136.03",
      "low": "134.75",
      "close": "135.57",
      "volume": "1015418"
    },
    {
      "date": "2023-04-11",
      "open": "135.74",
      "high": "136.231",
      "low": "135.29",
      "close": "135.99",
      "volume": "1317582"
    },
    {
      "date": "2023-04-12",
      "open": "135.41",
      "high": "137.30",
      "low": "135.04",
      "close": "136.73",
      "volume": "1119139"
    },
    {
      "date": "2023-04-13",
      "open": "136.02",
      "high": "137.76",
      "low": "135.7136",
      "close": "137.46",
      "volume": "1527209"
    },
    {
      "date": "2023-04-14",
      "open": "136.81",
      "high": "137.89",
      "low": "136.81",
      "close": "137.33",
      "volume": "1183635"
    },
    {
      "date": "2023-04-17",
      "open": "137.77",
      "high": "138.82",
      "low": "137.5793",
      "close": "138.63",
      "volume": "1402595"
    },
    {
      "date": "2023-04-18",
      "open": "138.39",
      "high": "139.05",
      "low": "138.06",
      "close": "138.73",
      "volume": "1730390"
    },
    {
      "date": "2023-04-19",
      "open": "139.40",
      "high": "139.40",
      "low": "138.20",
      "close": "138.40",
      "volume": "946578"
    },
    {
      "date": "2023-04-20",
      "open": "138.82",
      "high": "139.44",
      "low": "138.37",
      "close": "139.14",
      "volume": "1564506"
    },
    {
      "date": "2023-04-21",
      "open": "139.59",
      "high": "141.80",
      "low": "139.59",
      "close": "141.57",
      "volume": "2005842"
    },
    {
      "date": "2023-04-24",
      "open": "141.49",
      "high": "142.50",
      "low": "141.28",
      "close": "142.43",
      "volume": "1939722"
    },
    {
      "date": "2023-04-25",
      "open": "144.86",
      "high": "147.87",
      "low": "143.72",
      "close": "144.67",
      "volume": "4344080"
    },
    {
      "date": "2023-04-26",
      "open": "143.39",
      "high": "145.70",
      "low": "143.053",
      "close": "143.61",
      "volume": "2559256"
    },
    {
      "date": "2023-04-27",
      "open": "143.93",
      "high": "146.42",
      "low": "143.85",
      "close": "146.38",
      "volume": "1636526"
    },
    {
      "date": "2023-04-28",
      "open": "146.57",
      "high": "147.09",
      "low": "143.80",
      "close": "144.89",
      "volume": "2165688"
    },
    {
      "date": "2023-05-01",
      "open": "145.12",
      "high": "146.45",
      "low": "144.83",
      "close": "145.85",
      "volume": "1606576"
    },
    {
      "date": "2023-05-02",
      "open": "145.785",
      "high": "146.345",
      "low": "144.84",
      "close": "145.88",
      "volume": "1398508"
    },
    {
      "date": "2023-05-03",
      "open": "146.00",
      "high": "147.02",
      "low": "145.29",
      "close": "145.58",
      "volume": "1674507"
    },
    {
      "date": "2023-05-04",
      "open": "145.40",
      "high": "146.15",
      "low": "143.99",
      "close": "144.41",
      "volume": "2222035"
    },
    {
      "date": "2023-05-05",
      "open": "144.14",
      "high": "145.845",
      "low": "143.82",
      "close": "145.18",
      "volume": "1636586"
    },
    {
      "date": "2023-05-08",
      "open": "144.99",
      "high": "145.42",
      "low": "144.32",
      "close": "144.74",
      "volume": "1421811"
    },
    {
      "date": "2023-05-09",
      "open": "145.21",
      "high": "145.67",
      "low": "143.66",
      "close": "143.92",
      "volume": "1372385"
    },
    {
      "date": "2023-05-10",
      "open": "143.80",
      "high": "144.26",
      "low": "142.56",
      "close": "143.41",
      "volume": "1678824"
    },
    {
      "date": "2023-05-11",
      "open": "143.88",
      "high": "144.20",
      "low": "142.87",
      "close": "143.68",
      "volume": "1618335"
    },
    {
      "date": "2023-05-12",
      "open": "143.88",
      "high": "144.71",
      "low": "143.33",
      "close": "144.65",
      "volume": "1094356"
    },
    {
      "date": "2023-05-15",
      "open": "145.01",
      "high": "145.295",
      "low": "143.37",
      "close": "143.85",
      "volume": "1720634"
    },
    {
      "date": "2023-05-16",
      "open": "144.06",
      "high": "144.94",
      "low": "143.13",
      "close": "144.66",
      "volume": "1617289"
    },
    {
      "date": "2023-05-17",
      "open": "144.81",
      "high": "145.08",
      "low": "143.50",
      "close": "144.85",
      "volume": "1403743"
    },
    {
      "date": "2023-05-18",
      "open": "144.25",
      "high": "144.26",
      "low": "142.47",
      "close": "143.80",
      "volume": "1273904"
    },
    {
      "date": "2023-05-19",
      "open": "144.07",
      "high": "145.28",
      "low": "143.45",
      "close": "145.03",
      "volume": "1745589"
    },
    {
      "date": "2023-05-22",
      "open": "144.35",
      "high": "144.80",
      "low": "140.51",
      "close": "140.70",
      "volume": "1751845"
    },
    {
      "date": "2023-05-23",
      "open": "140.27",
      "high": "140.46",
      "low": "138.33",
      "close": "138.57",
      "volume": "1825124"
    },
    {
      "date": "2023-05-24",
      "open": "138.98",
      "high": "138.99",
      "low": "137.54",
      "close": "137.65",
      "volume": "1082051"
    },
    {
      "date": "2023-05-25",
      "open": "136.88",
      "high": "137.55",
      "low": "136.38",
      "close": "137.04",
      "volume": "1268013"
    },
    {
      "date": "2023-05-26",
      "open": "136.80",
      "high": "137.22",
      "low": "135.54",
      "close": "136.30",
      "volume": "1257609"
    },
    {
      "date": "2023-05-30",
      "open": "134.75",
      "high": "135.00",
      "low": "133.11",
      "close": "133.57",
      "volume": "1941232"
    },
    {
      "date": "2023-05-31",
      "open": "134.08",
      "high": "135.03",
      "low": "132.79",
      "close": "134.28",
      "volume": "5126089"
    },
    {
      "date": "2023-06-01",
      "open": "134.96",
      "high": "135.01",
      "low": "133.362",
      "close": "133.93",
      "volume": "1546481"
    },
    {
      "date": "2023-06-02",
      "open": "133.71",
      "high": "136.13",
      "low": "133.48",
      "close": "136.09",
      "volume": "1869542"
    },
    {
      "date": "2023-06-05",
      "open": "135.59",
      "high": "138.52",
      "low": "136.15",
      "close": "136.62",
      "volume": "1568596"
    },
    {
      "date": "2023-06-06",
      "open": "136.85",
      "high": "137.13",
      "low": "134.90",
      "close": "135.62",
      "volume": "1520618"
    },
    {
      "date": "2023-06-07",
      "open": "134.09",
      "high": "135.435",
      "low": "133.32",
      "close": "135.00",
      "volume": "1893203"
    },
    {
      "date": "2023-06-08",
      "open": "133.95",
      "high": "134.90",
      "low": "133.79",
      "close": "134.72",
      "volume": "1419162"
    },
    {
      "date": "2023-06-09",
      "open": "134.06",
      "high": "134.75",
      "low": "133.87",
      "close": "134.50",
      "volume": "1033212"
    },
    {
      "date": "2023-06-12",
      "open": "134.92",
      "high": "134.92",
      "low": "133.63",
      "close": "134.66",
      "volume": "1762145"
    },
    {
      "date": "2023-06-13",
      "open": "134.15",
      "high": "134.7283",
      "low": "133.635",
      "close": "134.46",
      "volume": "1362303"
    },
    {
      "date": "2023-06-14",
      "open": "134.62",
      "high": "135.53",
      "low": "134.24",
      "close": "135.12",
      "volume": "1335136"
    },
    {
      "date": "2023-06-15",
      "open": "135.94",
      "high": "136.68",
      "low": "134.95",
      "close": "136.32",
      "volume": "1493111"
    },
    {
      "date": "2023-06-16",
      "open": "137.44",
      "high": "137.87",
      "low": "136.96",
      "close": "137.68",
      "volume": "2594497"
    },
    {
      "date": "2023-06-20",
      "open": "137.95",
      "high": "138.545",
      "low": "136.36",
      "close": "136.39",
      "volume": "1585149"
    },
    {
      "date": "2023-06-21",
      "open": "136.48",
      "high": "138.46",
      "low": "136.24",
      "close": "138.15",
      "volume": "1359760"
    },
    {
      "date": "2023-06-22",
      "open": "138.95",
      "high": "139.195",
      "low": "137.35",
      "close": "137.49",
      "volume": "1288299"
    },
    {
      "date": "2023-06-23",
      "open": "138.00",
      "high": "138.82",
      "low": "136.75",
      "close": "136.97",
      "volume": "3228955"
    },
    {
      "date": "2023-06-26",
      "open": "136.94",
      "high": "137.54",
      "low": "134.90",
      "close": "136.39",
      "volume": "1673982"
    },
    {
      "date": "2023-06-27",
      "open": "136.38",
      "high": "138.32",
      "low": "136.08",
      "close": "138.27",
      "volume": "1292641"
    },
    {
      "date": "2023-06-28",
      "open": "137.74",
      "high": "137.75",
      "low": "135.48",
      "close": "136.96",
      "volume": "1254655"
    },
    {
      "date": "2023-06-29",
      "open": "136.50",
      "high": "137.71",
      "low": "135.85",
      "close": "137.16",
      "volume": "1232479"
    },
    {
      "date": "2023-06-30",
      "open": "137.55",
      "high": "138.35",
      "low": "137.16",
      "close": "138.06",
      "volume": "1593689"
    },
    {
      "date": "2023-07-03",
      "open": "136.84",
      "high": "137.93",
      "low": "136.115",
      "close": "137.48",
      "volume": "1012110"
    },
    {
      "date": "2023-07-05",
      "open": "137.58",
      "high": "137.98",
      "low": "136.75",
      "close": "137.64",
      "volume": "1847345"
    },
    {
      "date": "2023-07-06",
      "open": "136.98",
      "high": "137.89",
      "low": "136.33",
      "close": "137.87",
      "volume": "1672796"
    },
    {
      "date": "2023-07-07",
      "open": "137.05",
      "high": "137.10",
      "low": "135.06",
      "close": "135.36",
      "volume": "1610185"
    },
    {
      "date": "2023-07-10",
      "open": "135.865",
      "high": "136.87",
      "low": "134.8403",
      "close": "135.18",
      "volume": "1717175"
    },
    {
      "date": "2023-07-11",
      "open": "135.35",
      "high": "135.50",
      "low": "134.085",
      "close": "135.21",
      "volume": "1305616"
    },
    {
      "date": "2023-07-12",
      "open": "135.11",
      "high": "135.26",
      "low": "134.215",
      "close": "134.66",
      "volume": "1800913"
    },
    {
      "date": "2023-07-13",
      "open": "135.18",
      "high": "135.18",
      "low": "133.99",
      "close": "134.78",
      "volume": "1097348"
    },
    {
      "date": "2023-07-14",
      "open": "134.86",
      "high": "135.409",
      "low": "134.20",
      "close": "135.13",
      "volume": "1319287"
    },
    {
      "date": "2023-07-17",
      "open": "135.10",
      "high": "135.365",
      "low": "134.11",
      "close": "134.54",
      "volume": "1059165"
    },
    {
      "date": "2023-07-18",
      "open": "134.35",
      "high": "135.50",
      "low": "133.7536",
      "close": "133.90",
      "volume": "1363593"
    },
    {
      "date": "2023-07-19",
      "open": "134.06",
      "high": "135.585",
      "low": "134.00",
      "close": "135.35",
      "volume": "1685223"
    },
    {
      "date": "2023-07-20",
      "open": "132.99",
      "high": "134.93",
      "low": "130.825",
      "close": "134.87",
      "volume": "2282503"
    },
    {
      "date": "2023-07-21",
      "open": "135.27",
      "high": "137.55",
      "low": "135.12",
      "close": "137.15",
      "volume": "2080748"
    },
    {
      "date": "2023-07-24",
      "open": "137.37",
      "high": "138.16",
      "low": "136.57",
      "close": "137.17",
      "volume": "2589849"
    },
    {
      "date": "2023-07-25",
      "open": "136.78",
      "high": "136.78",
      "low": "131.22",
      "close": "132.92",
      "volume": "3840581"
    },
    {
      "date": "2023-07-26",
      "open": "132.84",
      "high": "133.515",
      "low": "131.49",
      "close": "131.89",
      "volume": "2739424"
    },
    {
      "date": "2023-07-27",
      "open": "132.25",
      "high": "132.25",
      "low": "130.00",
      "close": "130.32",
      "volume": "3376824"
    },
    {
      "date": "2023-07-28",
      "open": "130.88",
      "high": "131.95",
      "low": "130.22",
      "close": "130.42",
      "volume": "1816044"
    },
    {
      "date": "2023-07-31",
      "open": "130.15",
      "high": "130.615",
      "low": "128.49",
      "close": "129.10",
      "volume": "3115245"
    },
    {
      "date": "2023-08-01",
      "open": "129.02",
      "high": "130.08",
      "low": "128.55",
      "close": "129.00",
      "volume": "2011432"
    },
    {
      "date": "2023-08-02",
      "open": "128.96",
      "high": "130.365",
      "low": "128.76",
      "close": "129.47",
      "volume": "1443925"
    },
    {
      "date": "2023-08-03",
      "open": "129.64",
      "high": "130.29",
      "low": "128.43",
      "close": "128.66",
      "volume": "1215487"
    },
    {
      "date": "2023-08-04",
      "open": "128.65",
      "high": "129.03",
      "low": "127.685",
      "close": "127.77",
      "volume": "1355459"
    },
    {
      "date": "2023-08-07",
      "open": "127.94",
      "high": "129.23",
      "low": "127.94",
      "close": "128.58",
      "volume": "1116679"
    },
    {
      "date": "2023-08-08",
      "open": "129.10",
      "high": "129.10",
      "low": "127.51",
      "close": "127.54",
      "volume": "1177153"
    },
    {
      "date": "2023-08-09",
      "open": "127.50",
      "high": "128.809",
      "low": "127.43",
      "close": "127.81",
      "volume": "1191210"
    },
    {
      "date": "2023-08-10",
      "open": "127.65",
      "high": "129.14",
      "low": "127.43",
      "close": "127.78",
      "volume": "1498529"
    },
    {
      "date": "2023-08-11",
      "open": "128.43",
      "high": "128.46",
      "low": "127.71",
      "close": "127.96",
      "volume": "918697"
    },
    {
      "date": "2023-08-14",
      "open": "128.66",
      "high": "129.16",
      "low": "127.325",
      "close": "127.43",
      "volume": "1324166"
    },
    {
      "date": "2023-08-15",
      "open": "127.23",
      "high": "127.70",
      "low": "126.30",
      "close": "126.50",
      "volume": "1179170"
    },
    {
      "date": "2023-08-16",
      "open": "126.95",
      "high": "127.49",
      "low": "126.23",
      "close": "126.35",
      "volume": "1268584"
    },
    {
      "date": "2023-08-17",
      "open": "126.39",
      "high": "127.63",
      "low": "126.228",
      "close": "126.84",
      "volume": "1711105"
    },
    {
      "date": "2023-08-18",
      "open": "126.69",
      "high": "128.78",
      "low": "126.34",
      "close": "128.24",
      "volume": "2220564"
    },
    {
      "date": "2023-08-21",
      "open": "127.73",
      "high": "128.62",
      "low": "126.33",
      "close": "126.70",
      "volume": "1203342"
    },
    {
      "date": "2023-08-22",
      "open": "126.61",
      "high": "128.31",
      "low": "126.31",
      "close": "127.95",
      "volume": "1336559"
    },
    {
      "date": "2023-08-23",
      "open": "128.57",
      "high": "129.235",
      "low": "128.065",
      "close": "128.71",
      "volume": "1597454"
    },
    {
      "date": "2023-08-24",
      "open": "129.00",
      "high": "130.42",
      "low": "128.525",
      "close": "128.54",
      "volume": "1396969"
    },
    {
      "date": "2023-08-25",
      "open": "129.20",
      "high": "129.689",
      "low": "128.06",
      "close": "129.21",
      "volume": "1165790"
    },
    {
      "date": "2023-08-28",
      "open": "129.26",
      "high": "129.99",
      "low": "128.85",
      "close": "129.49",
      "volume": "1486841"
    },
    {
      "date": "2023-08-29",
      "open": "129.80",
      "high": "129.80",
      "low": "128.26",
      "close": "129.51",
      "volume": "1235350"
    },
    {
      "date": "2023-08-30",
      "open": "129.56",
      "high": "130.19",
      "low": "129.14",
      "close": "129.46",
      "volume": "930304"
    },
    {
      "date": "2023-08-31",
      "open": "129.43",
      "high": "129.73",
      "low": "128.7988",
      "close": "128.83",
      "volume": "1795497"
    },
    {
      "date": "2023-09-01",
      "open": "128.96",
      "high": "129.1136",
      "low": "126.52",
      "close": "127.46",
      "volume": "2271714"
    },
    {
      "date": "2023-09-05",
      "open": "126.85",
      "high": "127.57",
      "low": "126.50",
      "close": "127.02",
      "volume": "2198231"
    },
    {
      "date": "2023-09-06",
      "open": "126.95",
      "high": "127.94",
      "low": "126.59",
      "close": "126.59",
      "volume": "2135991"
    },
    {
      "date": "2023-09-07",
      "open": "125.86",
      "high": "127.915",
      "low": "125.35",
      "close": "127.13",
      "volume": "1723837"
    },
    {
      "date": "2023-09-08",
      "open": "127.34",
      "high": "127.91",
      "low": "126.8193",
      "close": "127.48",
      "volume": "1261342"
    },
    {
      "date": "2023-09-11",
      "open": "128.03",
      "high": "128.68",
      "low": "127.78",
      "close": "128.05",
      "volume": "1311931"
    },
    {
      "date": "2023-09-12",
      "open": "128.04",
      "high": "128.10",
      "low": "124.64",
      "close": "124.83",
      "volume": "1788108"
    },
    {
      "date": "2023-09-13",
      "open": "125.365",
      "high": "125.79",
      "low": "124.74",
      "close": "124.99",
      "volume": "1356364"
    },
    {
      "date": "2023-09-14",
      "open": "125.25",
      "high": "126.13",
      "low": "124.85",
      "close": "125.88",
      "volume": "982132"
    },
    {
      "date": "2023-09-15",
      "open": "125.705",
      "high": "126.83",
      "low": "124.77",
      "close": "125.01",
      "volume": "2274341"
    },
    {
      "date": "2023-09-18",
      "open": "125.39",
      "high": "125.78",
      "low": "124.54",
      "close": "125.12",
      "volume": "1378070"
    },
    {
      "date": "2023-09-19",
      "open": "124.74",
      "high": "124.94",
      "low": "123.8475",
      "close": "124.37",
      "volume": "942941"
    },
    {
      "date": "2023-09-20",
      "open": "124.90",
      "high": "125.84",
      "low": "124.26",
      "close": "124.93",
      "volume": "1212247"
    },
    {
      "date": "2023-09-21",
      "open": "125.60",
      "high": "126.385",
      "low": "125.1028",
      "close": "125.27",
      "volume": "1675803"
    },
    {
      "date": "2023-09-22",
      "open": "125.08",
      "high": "125.67",
      "low": "123.75",
      "close": "123.97",
      "volume": "1439831"
    },
    {
      "date": "2023-09-25",
      "open": "123.96",
      "high": "124.38",
      "low": "123.01",
      "close": "123.48",
      "volume": "1142894"
    },
    {
      "date": "2023-09-26",
      "open": "122.88",
      "high": "124.30",
      "low": "122.88",
      "close": "123.53",
      "volume": "1375397"
    },
    {
      "date": "2023-09-27",
      "open": "123.58",
      "high": "123.93",
      "low": "120.9833",
      "close": "121.66",
      "volume": "1466559"
    },
    {
      "date": "2023-09-28",
      "open": "122.12",
      "high": "122.27",
      "low": "120.95",
      "close": "121.60",
      "volume": "1319144"
    },
    {
      "date": "2023-09-29",
      "open": "122.25",
      "high": "122.26",
      "low": "120.36",
      "close": "120.85",
      "volume": "1710209"
    },
    {
      "date": "2023-10-02",
      "open": "120.26",
      "high": "120.60",
      "low": "118.17",
      "close": "119.01",
      "volume": "1742302"
    },
    {
      "date": "2023-10-03",
      "open": "119.09",
      "high": "121.35",
      "low": "119.01",
      "close": "120.55",
      "volume": "1720235"
    },
    {
      "date": "2023-10-04",
      "open": "120.67",
      "high": "121.12",
      "low": "119.19",
      "close": "121.02",
      "volume": "1563970"
    },
    {
      "date": "2023-10-05",
      "open": "120.33",
      "high": "120.68",
      "low": "118.30",
      "close": "118.49",
      "volume": "1598454"
    },
    {
      "date": "2023-10-06",
      "open": "118.28",
      "high": "119.21",
      "low": "116.317",
      "close": "118.81",
      "volume": "1260013"
    },
    {
      "date": "2023-10-09",
      "open": "118.78",
      "high": "119.22",
      "low": "117.34",
      "close": "118.57",
      "volume": "1188169"
    },
    {
      "date": "2023-10-10",
      "open": "119.56",
      "high": "120.14",
      "low": "118.76",
      "close": "119.71",
      "volume": "1212402"
    },
    {
      "date": "2023-10-11",
      "open": "120.16",
      "high": "120.29",
      "low": "118.635",
      "close": "119.35",
      "volume": "1068275"
    },
    {
      "date": "2023-10-12",
      "open": "119.98",
      "high": "120.39",
      "low": "118.36",
      "close": "119.75",
      "volume": "2032610"
    },
    {
      "date": "2023-10-13",
      "open": "120.07",
      "high": "121.00",
      "low": "119.95",
      "close": "120.41",
      "volume": "1370797"
    },
    {
      "date": "2023-10-16",
      "open": "121.11",
      "high": "122.26",
      "low": "120.645",
      "close": "121.70",
      "volume": "1408646"
    },
    {
      "date": "2023-10-17",
      "open": "121.43",
      "high": "121.99",
      "low": "120.92",
      "close": "121.77",
      "volume": "1392161"
    },
    {
      "date": "2023-10-18",
      "open": "122.79",
      "high": "123.81",
      "low": "122.48",
      "close": "123.43",
      "volume": "2036606"
    },
    {
      "date": "2023-10-19",
      "open": "123.50",
      "high": "124.2115",
      "low": "122.25",
      "close": "122.86",
      "volume": "1696671"
    },
    {
      "date": "2023-10-20",
      "open": "123.59",
      "high": "123.945",
      "low": "122.65",
      "close": "123.09",
      "volume": "2082748"
    },
    {
      "date": "2023-10-23",
      "open": "123.18",
      "high": "123.32",
      "low": "121.68",
      "close": "121.81",
      "volume": "2921914"
    },
    {
      "date": "2023-10-24",
      "open": "122.50",
      "high": "123.48",
      "low": "118.3763",
      "close": "120.50",
      "volume": "3814661"
    },
    {
      "date": "2023-10-25",
      "open": "120.94",
      "high": "121.43",
      "low": "118.47",
      "close": "118.78",
      "volume": "3675919"
    },
    {
      "date": "2023-10-26",
      "open": "118.56",
      "high": "122.125",
      "low": "118.45",
      "close": "120.17",
      "volume": "3365156"
    },
    {
      "date": "2023-10-27",
      "open": "119.51",
      "high": "119.84",
      "low": "116.63",
      "close": "116.86",
      "volume": "2507286"
    },
    {
      "date": "2023-10-30",
      "open": "117.70",
      "high": "119.64",
      "low": "117.46",
      "close": "119.52",
      "volume": "2026103"
    },
    {
      "date": "2023-10-31",
      "open": "119.92",
      "high": "120.38",
      "low": "118.76",
      "close": "119.64",
      "volume": "2835715"
    },
    {
      "date": "2023-11-01",
      "open": "120.00",
      "high": "120.00",
      "low": "118.89",
      "close": "119.47",
      "volume": "1973718"
    },
    {
      "date": "2023-11-02",
      "open": "120.23",
      "high": "121.14",
      "low": "119.37",
      "close": "121.05",
      "volume": "2037577"
    },
    {
      "date": "2023-11-03",
      "open": "121.29",
      "high": "121.84",
      "low": "119.13",
      "close": "119.39",
      "volume": "2482049"
    },
    {
      "date": "2023-11-06",
      "open": "119.39",
      "high": "121.01",
      "low": "119.39",
      "close": "120.79",
      "volume": "1603262"
    },
    {
      "date": "2023-11-07",
      "open": "120.56",
      "high": "121.47",
      "low": "120.19",
      "close": "120.41",
      "volume": "1484673"
    },
    {
      "date": "2023-11-08",
      "open": "120.86",
      "high": "121.22",
      "low": "119.82",
      "close": "120.66",
      "volume": "1252539"
    },
    {
      "date": "2023-11-09",
      "open": "120.77",
      "high": "121.00",
      "low": "119.00",
      "close": "120.12",
      "volume": "2289161"
    },
    {
      "date": "2023-11-10",
      "open": "120.74",
      "high": "121.117",
      "low": "119.565",
      "close": "120.84",
      "volume": "1318961"
    },
    {
      "date": "2023-11-13",
      "open": "120.79",
      "high": "121.49",
      "low": "120.725",
      "close": "121.22",
      "volume": "1097872"
    },
    {
      "date": "2023-11-14",
      "open": "121.39",
      "high": "122.0191",
      "low": "120.92",
      "close": "121.14",
      "volume": "1236740"
    },
    {
      "date": "2023-11-15",
      "open": "121.20",
      "high": "122.07",
      "low": "120.97",
      "close": "121.55",
      "volume": "1966125"
    },
    {
      "date": "2023-11-16",
      "open": "121.80",
      "high": "122.93",
      "low": "120.78",
      "close": "121.71",
      "volume": "2568693"
    },
    {
      "date": "2023-11-17",
      "open": "122.26",
      "high": "122.4869",
      "low": "121.08",
      "close": "121.20",
      "volume": "1934099"
    },
    {
      "date": "2023-11-20",
      "open": "120.70",
      "high": "121.19",
      "low": "120.25",
      "close": "120.54",
      "volume": "1733264"
    },
    {
      "date": "2023-11-21",
      "open": "120.78",
      "high": "121.74",
      "low": "120.367",
      "close": "121.55",
      "volume": "1500789"
    },
    {
      "date": "2023-11-22",
      "open": "122.08",
      "high": "122.57",
      "low": "121.73",
      "close": "122.32",
      "volume": "1427159"
    },
    {
      "date": "2023-11-24",
      "open": "122.45",
      "high": "122.70",
      "low": "121.711",
      "close": "122.43",
      "volume": "666536"
    },
    {
      "date": "2023-11-27",
      "open": "122.58",
      "high": "122.58",
      "low": "121.60",
      "close": "122.40",
      "volume": "1387412"
    },
    {
      "date": "2023-11-28",
      "open": "122.36",
      "high": "123.02",
      "low": "121.8205",
      "close": "121.99",
      "volume": "1802465"
    },
    {
      "date": "2023-11-29",
      "open": "121.71",
      "high": "122.47",
      "low": "121.36",
      "close": "121.77",
      "volume": "1657541"
    },
    {
      "date": "2023-11-30",
      "open": "121.64",
      "high": "123.79",
      "low": "120.93",
      "close": "123.73",
      "volume": "2741354"
    },
    {
      "date": "2023-12-01",
      "open": "123.74",
      "high": "124.06",
      "low": "123.11",
      "close": "124.04",
      "volume": "1802306"
    },
    {
      "date": "2023-12-04",
      "open": "123.78",
      "high": "124.8675",
      "low": "123.60",
      "close": "124.17",
      "volume": "1693554"
    },
    {
      "date": "2023-12-05",
      "open": "124.22",
      "high": "124.475",
      "low": "120.97",
      "close": "121.45",
      "volume": "2001970"
    },
    {
      "date": "2023-12-06",
      "open": "121.78",
      "high": "122.47",
      "low": "121.16",
      "close": "122.45",
      "volume": "2415607"
    },
    {
      "date": "2023-12-07",
      "open": "121.49",
      "high": "122.405",
      "low": "120.75",
      "close": "121.49",
      "volume": "2007067"
    },
    {
      "date": "2023-12-08",
      "open": "121.32",
      "high": "121.44",
      "low": "119.5872",
      "close": "119.94",
      "volume": "1795507"
    },
    {
      "date": "2023-12-11",
      "open": "120.31",
      "high": "121.02",
      "low": "119.59",
      "close": "120.97",
      "volume": "1337436"
    },
    {
      "date": "2023-12-12",
      "open": "121.23",
      "high": "121.83",
      "low": "120.86",
      "close": "121.77",
      "volume": "1650753"
    },
    {
      "date": "2023-12-13",
      "open": "121.16",
      "high": "123.66",
      "low": "120.80",
      "close": "123.62",
      "volume": "2310721"
    },
    {
      "date": "2023-12-14",
      "open": "123.52",
      "high": "123.52",
      "low": "120.65",
      "close": "120.84",
      "volume": "2112208"
    },
    {
      "date": "2023-12-15",
      "open": "119.58",
      "high": "119.90",
      "low": "118.24",
      "close": "119.44",
      "volume": "5048936"
    },
    {
      "date": "2023-12-18",
      "open": "119.78",
      "high": "121.075",
      "low": "119.5106",
      "close": "120.59",
      "volume": "1710205"
    },
    {
      "date": "2023-12-19",
      "open": "120.50",
      "high": "121.01",
      "low": "120.02",
      "close": "120.77",
      "volume": "1277982"
    },
    {
      "date": "2023-12-20",
      "open": "120.20",
      "high": "120.42",
      "low": "118.76",
      "close": "118.80",
      "volume": "1801277"
    },
    {
      "date": "2023-12-21",
      "open": "119.34",
      "high": "119.61",
      "low": "118.06",
      "close": "119.43",
      "volume": "1369463"
    },
    {
      "date": "2023-12-22",
      "open": "119.73",
      "high": "120.71",
      "low": "119.63",
      "close": "120.21",
      "volume": "1134048"
    },
    {
      "date": "2023-12-26",
      "open": "120.22",
      "high": "120.40",
      "low": "119.68",
      "close": "120.09",
      "volume": "792619"
    },
    {
      "date": "2023-12-27",
      "open": "119.67",
      "high": "120.38",
      "low": "119.56",
      "close": "120.31",
      "volume": "941819"
    },
    {
      "date": "2023-12-28",
      "open": "120.34",
      "high": "120.89",
      "low": "120.09",
      "close": "120.82",
      "volume": "1129709"
    },
    {
      "date": "2023-12-29",
      "open": "120.82",
      "high": "121.61",
      "low": "120.76",
      "close": "121.51",
      "volume": "1765813"
    },
    {
      "date": "2024-01-02",
      "open": "121.20",
      "high": "123.28",
      "low": "121.20",
      "close": "122.36",
      "volume": "2347757"
    },
    {
      "date": "2024-01-03",
      "open": "122.83",
      "high": "123.27",
      "low": "121.2998",
      "close": "121.74",
      "volume": "1742498"
    },
    {
      "date": "2024-01-04",
      "open": "121.88",
      "high": "123.17",
      "low": "121.625",
      "close": "122.53",
      "volume": "2018606"
    },
    {
      "date": "2024-01-05",
      "open": "122.52",
      "high": "123.02",
      "low": "121.47",
      "close": "122.25",
      "volume": "1394130"
    },
    {
      "date": "2024-01-08",
      "open": "122.95",
      "high": "123.27",
      "low": "122.12",
      "close": "123.21",
      "volume": "1535733"
    },
    {
      "date": "2024-01-09",
      "open": "123.30",
      "high": "123.65",
      "low": "122.55",
      "close": "123.64",
      "volume": "1403153"
    },
    {
      "date": "2024-01-10",
      "open": "123.68",
      "high": "123.93",
      "low": "122.45",
      "close": "123.27",
      "volume": "1899604"
    },
    {
      "date": "2024-01-11",
      "open": "123.55",
      "high": "124.02",
      "low": "122.78",
      "close": "123.82",
      "volume": "1608417"
    },
    {
      "date": "2024-01-12",
      "open": "124.33",
      "high": "124.64",
      "low": "123.71",
      "close": "124.17",
      "volume": "1201771"
    },
    {
      "date": "2024-01-16",
      "open": "124.085",
      "high": "124.225",
      "low": "122.12",
      "close": "123.07",
      "volume": "2725618"
    },
    {
      "date": "2024-01-17",
      "open": "122.77",
      "high": "124.33",
      "low": "122.71",
      "close": "123.32",
      "volume": "1822154"
    },
    {
      "date": "2024-01-18",
      "open": "122.37",
      "high": "123.335",
      "low": "122.16",
      "close": "123.04",
      "volume": "1348047"
    },
    {
      "date": "2024-01-19",
      "open": "123.17",
      "high": "123.57",
      "low": "122.44",
      "close": "122.77",
      "volume": "1806019"
    },
    {
      "date": "2024-01-22",
      "open": "122.61",
      "high": "123.00",
      "low": "121.925",
      "close": "122.34",
      "volume": "1924998"
    },
    {
      "date": "2024-01-23",
      "open": "123.70",
      "high": "125.50",
      "low": "123.25",
      "close": "124.95",
      "volume": "3656902"
    },
    {
      "date": "2024-01-24",
      "open": "119.71",
      "high": "121.02",
      "low": "117.77",
      "close": "118.04",
      "volume": "6020568"
    },
    {
      "date": "2024-01-25",
      "open": "118.15",
      "high": "120.58",
      "low": "117.92",
      "close": "120.49",
      "volume": "2769474"
    },
    {
      "date": "2024-01-26",
      "open": "120.465",
      "high": "121.22",
      "low": "119.9372",
      "close": "121.17",
      "volume": "2579772"
    },
    {
      "date": "2024-01-29",
      "open": "121.31",
      "high": "121.57",
      "low": "120.47",
      "close": "121.27",
      "volume": "1823084"
    },
    {
      "date": "2024-01-30",
      "open": "121.35",
      "high": "121.84",
      "low": "119.92",
      "close": "121.70",
      "volume": "1949824"
    },
    {
      "date": "2024-01-31",
      "open": "122.19",
      "high": "122.35",
      "low": "120.14",
      "close": "120.97",
      "volume": "2586329"
    },
    {
      "date": "2024-02-01",
      "open": "120.70",
      "high": "123.48",
      "low": "119.65",
      "close": "123.43",
      "volume": "1939708"
    },
    {
      "date": "2024-02-02",
      "open": "123.55",
      "high": "123.855",
      "low": "122.03",
      "close": "122.26",
      "volume": "2485842"
    },
    {
      "date": "2024-02-05",
      "open": "122.10",
      "high": "122.45",
      "low": "120.88",
      "close": "120.98",
      "volume": "2232534"
    },
    {
      "date": "2024-02-06",
      "open": "120.93",
      "high": "121.78",
      "low": "120.59",
      "close": "121.33",
      "volume": "1741526"
    },
    {
      "date": "2024-02-07",
      "open": "122.02",
      "high": "122.02",
      "low": "120.64",
      "close": "121.07",
      "volume": "1903481"
    },
    {
      "date": "2024-02-08",
      "open": "120.89",
      "high": "121.00",
      "low": "119.70",
      "close": "120.27",
      "volume": "1985786"
    },
    {
      "date": "2024-02-09",
      "open": "120.08",
      "high": "120.47",
      "low": "119.11",
      "close": "119.81",
      "volume": "1612676"
    },
    {
      "date": "2024-02-12",
      "open": "119.50",
      "high": "120.08",
      "low": "118.82",
      "close": "120.07",
      "volume": "1651230"
    },
    {
      "date": "2024-02-13",
      "open": "120.42",
      "high": "120.79",
      "low": "118.10",
      "close": "118.55",
      "volume": "1789191"
    },
    {
      "date": "2024-02-14",
      "open": "117.97",
      "high": "118.61",
      "low": "117.67",
      "close": "118.40",
      "volume": "1590614"
    },
    {
      "date": "2024-02-15",
      "open": "118.65",
      "high": "118.83",
      "low": "118.05",
      "close": "118.79",
      "volume": "1591059"
    },
    {
      "date": "2024-02-16",
      "open": "119.10",
      "high": "119.10",
      "low": "117.93",
      "close": "118.29",
      "volume": "1731312"
    },
    {
      "date": "2024-02-20",
      "open": "118.80",
      "high": "120.4775",
      "low": "118.66",
      "close": "119.15",
      "volume": "2293206"
    },
    {
      "date": "2024-02-21",
      "open": "119.58",
      "high": "120.48",
      "low": "119.41",
      "close": "120.45",
      "volume": "1301141"
    },
    {
      "date": "2024-02-22",
      "open": "119.76",
      "high": "121.26",
      "low": "118.62",
      "close": "121.05",
      "volume": "1679782"
    },
    {
      "date": "2024-02-23",
      "open": "121.36",
      "high": "122.65",
      "low": "120.95",
      "close": "121.64",
      "volume": "1488299"
    },
    {
      "date": "2024-02-26",
      "open": "121.47",
      "high": "122.08",
      "low": "121.0678",
      "close": "121.23",
      "volume": "1413520"
    },
    {
      "date": "2024-02-27",
      "open": "120.99",
      "high": "121.497",
      "low": "120.49",
      "close": "121.19",
      "volume": "1162691"
    },
    {
      "date": "2024-02-28",
      "open": "121.09",
      "high": "121.59",
      "low": "120.53",
      "close": "121.23",
      "volume": "1080408"
    },
    {
      "date": "2024-02-29",
      "open": "121.20",
      "high": "121.85",
      "low": "120.54",
      "close": "121.17",
      "volume": "3266015"
    },
    {
      "date": "2024-03-01",
      "open": "121.73",
      "high": "123.07",
      "low": "121.00",
      "close": "122.90",
      "volume": "2340811"
    },
    {
      "date": "2024-03-04",
      "open": "123.07",
      "high": "124.88",
      "low": "122.975",
      "close": "123.49",
      "volume": "3453277"
    },
    {
      "date": "2024-03-05",
      "open": "123.78",
      "high": "124.395",
      "low": "122.985",
      "close": "123.62",
      "volume": "2359058"
    },
    {
      "date": "2024-03-06",
      "open": "123.57",
      "high": "124.98",
      "low": "123.252",
      "close": "124.81",
      "volume": "2563627"
    },
    {
      "date": "2024-03-07",
      "open": "124.00",
      "high": "126.05",
      "low": "123.46",
      "close": "125.90",
      "volume": "2629208"
    },
    {
      "date": "2024-03-08",
      "open": "125.71",
      "high": "126.14",
      "low": "124.84",
      "close": "125.65",
      "volume": "2004052"
    },
    {
      "date": "2024-03-11",
      "open": "126.12",
      "high": "126.85",
      "low": "125.8346",
      "close": "126.78",
      "volume": "1261009"
    },
    {
      "date": "2024-03-12",
      "open": "126.59",
      "high": "127.59",
      "low": "126.31",
      "close": "126.71",
      "volume": "1888419"
    },
    {
      "date": "2024-03-13",
      "open": "126.98",
      "high": "127.95",
      "low": "126.54",
      "close": "127.90",
      "volume": "1829609"
    },
    {
      "date": "2024-03-14",
      "open": "127.48",
      "high": "127.86",
      "low": "124.47",
      "close": "124.81",
      "volume": "2560231"
    },
    {
      "date": "2024-03-15",
      "open": "123.39",
      "high": "125.454",
      "low": "123.39",
      "close": "124.47",
      "volume": "6511053"
    },
    {
      "date": "2024-03-18",
      "open": "124.40",
      "high": "125.38",
      "low": "124.18",
      "close": "124.23",
      "volume": "2156021"
    },
    {
      "date": "2024-03-19",
      "open": "124.78",
      "high": "125.36",
      "low": "124.21",
      "close": "125.05",
      "volume": "1668571"
    },
    {
      "date": "2024-03-20",
      "open": "124.92",
      "high": "125.22",
      "low": "124.17",
      "close": "124.42",
      "volume": "1326960"
    },
    {
      "date": "2024-03-21",
      "open": "124.03",
      "high": "124.95",
      "low": "123.02",
      "close": "124.81",
      "volume": "1799910"
    },
    {
      "date": "2024-03-22",
      "open": "125.24",
      "high": "125.575",
      "low": "124.75",
      "close": "124.93",
      "volume": "1440430"
    },
    {
      "date": "2024-03-25",
      "open": "125.17",
      "high": "126.58",
      "low": "124.95",
      "close": "125.18",
      "volume": "2331984"
    },
    {
      "date": "2024-03-26",
      "open": "125.44",
      "high": "126.56",
      "low": "125.23",
      "close": "126.09",
      "volume": "2045524"
    },
    {
      "date": "2024-03-27",
      "open": "129.29",
      "high": "129.29",
      "low": "126.301",
      "close": "127.27",
      "volume": "2416404"
    },
    {
      "date": "2024-03-28",
      "open": "128.89",
      "high": "129.97",
      "low": "128.39",
      "close": "129.35",
      "volume": "3204136"
    },
    {
      "date": "2024-04-01",
      "open": "128.60",
      "high": "129.56",
      "low": "128.37",
      "close": "128.80",
      "volume": "2093453"
    },
    {
      "date": "2024-04-02",
      "open": "128.50",
      "high": "129.655",
      "low": "127.66",
      "close": "127.69",
      "volume": "2287131"
    },
    {
      "date": "2024-04-03",
      "open": "127.55",
      "high": "127.79",
      "low": "125.875",
      "close": "126.06",
      "volume": "2100950"
    },
    {
      "date": "2024-04-04",
      "open": "126.72",
      "high": "127.30",
      "low": "126.07",
      "close": "126.50",
      "volume": "2009153"
    },
    {
      "date": "2024-04-05",
      "open": "126.07",
      "high": "126.49",
      "low": "125.24",
      "close": "126.31",
      "volume": "1558510"
    },
    {
      "date": "2024-04-08",
      "open": "126.09",
      "high": "127.12",
      "low": "125.70",
      "close": "126.05",
      "volume": "1343666"
    },
    {
      "date": "2024-04-09",
      "open": "126.21",
      "high": "128.04",
      "low": "126.1201",
      "close": "127.94",
      "volume": "1884932"
    },
    {
      "date": "2024-04-10",
      "open": "127.22",
      "high": "127.50",
      "low": "126.46",
      "close": "127.16",
      "volume": "1690660"
    },
    {
      "date": "2024-04-11",
      "open": "127.97",
      "high": "127.97",
      "low": "125.96",
      "close": "126.08",
      "volume": "1988740"
    },
    {
      "date": "2024-04-12",
      "open": "125.86",
      "high": "126.2345",
      "low": "123.84",
      "close": "123.89",
      "volume": "2661601"
    },
    {
      "date": "2024-04-15",
      "open": "124.98",
      "high": "125.58",
      "low": "124.70",
      "close": "125.40",
      "volume": "2340786"
    },
    {
      "date": "2024-04-16",
      "open": "125.79",
      "high": "126.22",
      "low": "124.90",
      "close": "125.28",
      "volume": "2296007"
    },
    {
      "date": "2024-04-17",
      "open": "125.59",
      "high": "126.20",
      "low": "125.05",
      "close": "125.96",
      "volume": "2290782"
    },
    {
      "date": "2024-04-18",
      "open": "126.28",
      "high": "126.57",
      "low": "124.925",
      "close": "125.61",
      "volume": "2350837"
    },
    {
      "date": "2024-04-19",
      "open": "124.89",
      "high": "126.92",
      "low": "124.46",
      "close": "126.83",
      "volume": "4795826"
    },
    {
      "date": "2024-04-22",
      "open": "127.51",
      "high": "129.04",
      "low": "126.84",
      "close": "128.93",
      "volume": "2705726"
    },
    {
      "date": "2024-04-23",
      "open": "138.96",
      "high": "139.75",
      "low": "134.98",
      "close": "136.04",
      "volume": "5773588"
    },
    {
      "date": "2024-04-24",
      "open": "135.66",
      "high": "138.22",
      "low": "134.46",
      "close": "137.78",
      "volume": "3551467"
    },
    {
      "date": "2024-04-25",
      "open": "137.98",
      "high": "139.355",
      "low": "135.81",
      "close": "136.43",
      "volume": "3024248"
    },
    {
      "date": "2024-04-26",
      "open": "136.25",
      "high": "136.71",
      "low": "135.23",
      "close": "135.24",
      "volume": "2123919"
    },
    {
      "date": "2024-04-29",
      "open": "135.24",
      "high": "135.95",
      "low": "134.365",
      "close": "135.93",
      "volume": "2148077"
    },
    {
      "date": "2024-04-30",
      "open": "135.46",
      "high": "137.11",
      "low": "134.17",
      "close": "136.53",
      "volume": "2875939"
    },
    {
      "date": "2024-05-01",
      "open": "135.24",
      "high": "137.6076",
      "low": "135.24",
      "close": "136.47",
      "volume": "2105618"
    },
    {
      "date": "2024-05-02",
      "open": "135.89",
      "high": "136.97",
      "low": "135.78",
      "close": "136.50",
      "volume": "1687374"
    },
    {
      "date": "2024-05-03",
      "open": "135.79",
      "high": "136.66",
      "low": "134.785",
      "close": "136.09",
      "volume": "1907297"
    },
    {
      "date": "2024-05-06",
      "open": "136.02",
      "high": "136.41",
      "low": "134.77",
      "close": "135.97",
      "volume": "1796216"
    },
    {
      "date": "2024-05-07",
      "open": "136.93",
      "high": "137.38",
      "low": "135.64",
      "close": "135.98",
      "volume": "2614137"
    },
    {
      "date": "2024-05-08",
      "open": "136.53",
      "high": "136.69",
      "low": "135.48",
      "close": "135.93",
      "volume": "2180725"
    },
    {
      "date": "2024-05-09",
      "open": "136.13",
      "high": "136.85",
      "low": "135.45",
      "close": "136.66",
      "volume": "1164704"
    },
    {
      "date": "2024-05-10",
      "open": "136.74",
      "high": "137.10",
      "low": "135.98",
      "close": "136.67",
      "volume": "1048871"
    },
    {
      "date": "2024-05-13",
      "open": "136.70",
      "high": "137.47",
      "low": "135.90",
      "close": "136.29",
      "volume": "1194177"
    },
    {
      "date": "2024-05-14",
      "open": "136.28",
      "high": "136.84",
      "low": "134.44",
      "close": "135.10",
      "volume": "1454934"
    },
    {
      "date": "2024-05-15",
      "open": "135.05",
      "high": "135.489",
      "low": "134.02",
      "close": "134.11",
      "volume": "2166895"
    },
    {
      "date": "2024-05-16",
      "open": "134.25",
      "high": "135.01",
      "low": "133.86",
      "close": "134.67",
      "volume": "1631851"
    },
    {
      "date": "2024-05-17",
      "open": "134.73",
      "high": "134.73",
      "low": "133.60",
      "close": "134.29",
      "volume": "1418797"
    },
    {
      "date": "2024-05-20",
      "open": "134.27",
      "high": "134.29",
      "low": "133.40",
      "close": "133.62",
      "volume": "1796549"
    },
    {
      "date": "2024-05-21",
      "open": "134.00",
      "high": "134.575",
      "low": "133.335",
      "close": "133.74",
      "volume": "1384901"
    },
    {
      "date": "2024-05-22",
      "open": "133.18",
      "high": "133.91",
      "low": "132.87",
      "close": "133.87",
      "volume": "1518515"
    },
    {
      "date": "2024-05-23",
      "open": "133.28",
      "high": "133.29",
      "low": "131.57",
      "close": "131.84",
      "volume": "1568919"
    },
    {
      "date": "2024-05-24",
      "open": "132.22",
      "high": "132.615",
      "low": "131.40",
      "close": "131.94",
      "volume": "1413946"
    },
    {
      "date": "2024-05-28",
      "open": "131.21",
      "high": "131.417",
      "low": "128.88",
      "close": "129.15",
      "volume": "2189664"
    },
    {
      "date": "2024-05-29",
      "open": "128.90",
      "high": "129.15",
      "low": "127.95",
      "close": "128.16",
      "volume": "1608469"
    },
    {
      "date": "2024-05-30",
      "open": "128.16",
      "high": "130.28",
      "low": "128.16",
      "close": "129.67",
      "volume": "2681036"
    },
    {
      "date": "2024-05-31",
      "open": "129.67",
      "high": "133.66",
      "low": "129.34",
      "close": "133.30",
      "volume": "4228781"
    },
    {
      "date": "2024-06-03",
      "open": "134.62",
      "high": "135.49",
      "low": "133.75",
      "close": "134.89",
      "volume": "2184340"
    },
    {
      "date": "2024-06-04",
      "open": "135.74",
      "high": "138.64",
      "low": "135.325",
      "close": "137.39",
      "volume": "3553426"
    },
    {
      "date": "2024-06-05",
      "open": "137.16",
      "high": "137.60",
      "low": "135.47",
      "close": "136.84",
      "volume": "1593455"
    },
    {
      "date": "2024-06-06",
      "open": "136.92",
      "high": "137.27",
      "low": "135.91",
      "close": "137.00",
      "volume": "1791235"
    },
    {
      "date": "2024-06-07",
      "open": "135.76",
      "high": "136.28",
      "low": "134.40",
      "close": "134.48",
      "volume": "2185171"
    },
    {
      "date": "2024-06-10",
      "open": "133.95",
      "high": "136.155",
      "low": "133.43",
      "close": "135.47",
      "volume": "1938793"
    },
    {
      "date": "2024-06-11",
      "open": "135.29",
      "high": "135.71",
      "low": "134.42",
      "close": "135.65",
      "volume": "1910862"
    },
    {
      "date": "2024-06-12",
      "open": "135.755",
      "high": "135.755",
      "low": "134.06",
      "close": "135.19",
      "volume": "1908722"
    },
    {
      "date": "2024-06-13",
      "open": "138.81",
      "high": "139.55",
      "low": "138.13",
      "close": "139.43",
      "volume": "3493756"
    },
    {
      "date": "2024-06-14",
      "open": "138.85",
      "high": "139.935",
      "low": "138.43",
      "close": "139.49",
      "volume": "1736313"
    },
    {
      "date": "2024-06-17",
      "open": "138.53",
      "high": "141.07",
      "low": "138.2067",
      "close": "140.45",
      "volume": "2006569"
    },
    {
      "date": "2024-06-18",
      "open": "140.33",
      "high": "141.80",
      "low": "140.11",
      "close": "141.67",
      "volume": "1433086"
    },
    {
      "date": "2024-06-20",
      "open": "141.00",
      "high": "142.195",
      "low": "139.68",
      "close": "140.12",
      "volume": "1752886"
    },
    {
      "date": "2024-06-21",
      "open": "140.60",
      "high": "141.05",
      "low": "139.36",
      "close": "139.47",
      "volume": "3481144"
    },
    {
      "date": "2024-06-24",
      "open": "139.96",
      "high": "141.055",
      "low": "139.42",
      "close": "139.70",
      "volume": "1468500"
    },
    {
      "date": "2024-06-25",
      "open": "139.80",
      "high": "139.8865",
      "low": "138.19",
      "close": "138.42",
      "volume": "1644168"
    },
    {
      "date": "2024-06-26",
      "open": "137.77",
      "high": "139.47",
      "low": "137.00",
      "close": "139.17",
      "volume": "1818380"
    },
    {
      "date": "2024-06-27",
      "open": "139.195",
      "high": "139.74",
      "low": "138.50",
      "close": "139.35",
      "volume": "1421965"
    },
    {
      "date": "2024-06-28",
      "open": "139.07",
      "high": "139.67",
      "low": "138.07",
      "close": "138.20",
      "volume": "4428326"
    },
    {
      "date": "2024-07-01",
      "open": "139.14",
      "high": "140.23",
      "low": "137.81",
      "close": "137.82",
      "volume": "2052845"
    },
    {
      "date": "2024-07-02",
      "open": "138.00",
      "high": "138.83",
      "low": "136.975",
      "close": "137.99",
      "volume": "1726794"
    },
    {
      "date": "2024-07-03",
      "open": "137.64",
      "high": "138.035",
      "low": "136.81",
      "close": "137.52",
      "volume": "736897"
    },
    {
      "date": "2024-07-05",
      "open": "137.54",
      "high": "138.58",
      "low": "136.6712",
      "close": "138.29",
      "volume": "1221412"
    },
    {
      "date": "2024-07-08",
      "open": "138.48",
      "high": "139.50",
      "low": "138.3074",
      "close": "139.28",
      "volume": "1348606"
    },
    {
      "date": "2024-07-09",
      "open": "139.09",
      "high": "140.02",
      "low": "138.54",
      "close": "139.43",
      "volume": "1875268"
    },
    {
      "date": "2024-07-10",
      "open": "139.83",
      "high": "140.81",
      "low": "139.47",
      "close": "140.79",
      "volume": "1298525"
    },
    {
      "date": "2024-07-11",
      "open": "141.06",
      "high": "141.73",
      "low": "140.47",
      "close": "141.02",
      "volume": "1396902"
    },
    {
      "date": "2024-07-12",
      "open": "141.21",
      "high": "142.41",
      "low": "140.39",
      "close": "141.53",
      "volume": "1478833"
    },
    {
      "date": "2024-07-15",
      "open": "141.54",
      "high": "142.21",
      "low": "140.965",
      "close": "141.01",
      "volume": "1863264"
    },
    {
      "date": "2024-07-16",
      "open": "141.05",
      "high": "142.65",
      "low": "140.96",
      "close": "142.46",
      "volume": "1917017"
    },
    {
      "date": "2024-07-17",
      "open": "142.73",
      "high": "144.93",
      "low": "142.40",
      "close": "143.55",
      "volume": "2296377"
    },
    {
      "date": "2024-07-18",
      "open": "142.72",
      "high": "145.615",
      "low": "142.50",
      "close": "144.06",
      "volume": "2316536"
    },
    {
      "date": "2024-07-19",
      "open": "145.08",
      "high": "145.23",
      "low": "143.34",
      "close": "143.63",
      "volume": "4086109"
    },
    {
      "date": "2024-07-22",
      "open": "143.50",
      "high": "144.38",
      "low": "142.79",
      "close": "144.14",
      "volume": "2620428"
    },
    {
      "date": "2024-07-23",
      "open": "139.86",
      "high": "140.65",
      "low": "135.61",
      "close": "135.88",
      "volume": "5074459"
    },
    {
      "date": "2024-07-24",
      "open": "134.77",
      "high": "140.57",
      "low": "134.67",
      "close": "140.51",
      "volume": "3581822"
    },
    {
      "date": "2024-07-25",
      "open": "141.00",
      "high": "142.90",
      "low": "140.56",
      "close": "141.07",
      "volume": "2704912"
    },
    {
      "date": "2024-07-26",
      "open": "141.68",
      "high": "142.51",
      "low": "141.035",
      "close": "141.81",
      "volume": "2064513"
    },
    {
      "date": "2024-07-29",
      "open": "141.39",
      "high": "141.64",
      "low": "139.81",
      "close": "140.85",
      "volume": "3083165"
    },
    {
      "date": "2024-07-30",
      "open": "137.23",
      "high": "137.96",
      "low": "135.41",
      "close": "136.38",
      "volume": "3517785"
    },
    {
      "date": "2024-07-31",
      "open": "136.03",
      "high": "136.165",
      "low": "134.04",
      "close": "135.05",
      "volume": "3375625"
    },
    {
      "date": "2024-08-01",
      "open": "136.12",
      "high": "138.81",
      "low": "135.54",
      "close": "138.48",
      "volume": "2497295"
    },
    {
      "date": "2024-08-02",
      "open": "140.12",
      "high": "142.18",
      "low": "137.49",
      "close": "140.10",
      "volume": "2401756"
    },
    {
      "date": "2024-08-05",
      "open": "140.14",
      "high": "141.11",
      "low": "136.86",
      "close": "137.65",
      "volume": "2547176"
    },
    {
      "date": "2024-08-06",
      "open": "138.86",
      "high": "140.81",
      "low": "138.79",
      "close": "139.08",
      "volume": "2077336"
    },
    {
      "date": "2024-08-07",
      "open": "139.26",
      "high": "141.61",
      "low": "139.23",
      "close": "140.02",
      "volume": "2392186"
    },
    {
      "date": "2024-08-08",
      "open": "139.15",
      "high": "141.29",
      "low": "139.15",
      "close": "141.25",
      "volume": "2144205"
    },
    {
      "date": "2024-08-09",
      "open": "140.73",
      "high": "140.93",
      "low": "139.655",
      "close": "140.32",
      "volume": "1485200"
    },
    {
      "date": "2024-08-12",
      "open": "139.53",
      "high": "139.53",
      "low": "137.72",
      "close": "138.30",
      "volume": "2394074"
    },
    {
      "date": "2024-08-13",
      "open": "138.48",
      "high": "138.92",
      "low": "137.90",
      "close": "138.44",
      "volume": "1777127"
    },
    {
      "date": "2024-08-14",
      "open": "138.00",
      "high": "141.04",
      "low": "137.52",
      "close": "140.82",
      "volume": "2167080"
    },
    {
      "date": "2024-08-15",
      "open": "141.55",
      "high": "141.91",
      "low": "140.05",
      "close": "141.78",
      "volume": "1875648"
    },
    {
      "date": "2024-08-16",
      "open": "141.97",
      "high": "142.67",
      "low": "141.38",
      "close": "142.46",
      "volume": "1552616"
    },
    {
      "date": "2024-08-19",
      "open": "142.73",
      "high": "143.6635",
      "low": "142.73",
      "close": "143.46",
      "volume": "1311781"
    },
    {
      "date": "2024-08-20",
      "open": "143.23",
      "high": "144.37",
      "low": "143.23",
      "close": "144.24",
      "volume": "1092546"
    },
    {
      "date": "2024-08-21",
      "open": "144.48",
      "high": "145.68",
      "low": "143.855",
      "close": "144.58",
      "volume": "1447288"
    },
    {
      "date": "2024-08-22",
      "open": "145.25",
      "high": "145.25",
      "low": "143.9231",
      "close": "144.60",
      "volume": "1420904"
    },
    {
      "date": "2024-08-23",
      "open": "144.59",
      "high": "144.69",
      "low": "142.61",
      "close": "143.61",
      "volume": "1252039"
    },
    {
      "date": "2024-08-26",
      "open": "143.47",
      "high": "144.22",
      "low": "143.175",
      "close": "144.14",
      "volume": "1148583"
    },
    {
      "date": "2024-08-27",
      "open": "144.05",
      "high": "144.91",
      "low": "142.97",
      "close": "143.54",
      "volume": "1265111"
    },
    {
      "date": "2024-08-28",
      "open": "144.11",
      "high": "145.24",
      "low": "143.21",
      "close": "143.86",
      "volume": "1467335"
    },
    {
      "date": "2024-08-29",
      "open": "144.03",
      "high": "144.12",
      "low": "142.68",
      "close": "143.22",
      "volume": "1879247"
    },
    {
      "date": "2024-08-30",
      "open": "143.48",
      "high": "144.71",
      "low": "143.43",
      "close": "144.66",
      "volume": "2421722"
    },
    {
      "date": "2024-09-03",
      "open": "145.00",
      "high": "148.02",
      "low": "145.00",
      "close": "147.35",
      "volume": "1904165"
    },
    {
      "date": "2024-09-04",
      "open": "147.75",
      "high": "148.87",
      "low": "147.44",
      "close": "148.35",
      "volume": "1853605"
    },
    {
      "date": "2024-09-05",
      "open": "148.86",
      "high": "149.305",
      "low": "147.33",
      "close": "148.05",
      "volume": "1788158"
    },
    {
      "date": "2024-09-06",
      "open": "146.83",
      "high": "148.14",
      "low": "146.77",
      "close": "146.91",
      "volume": "2160596"
    },
    {
      "date": "2024-09-09",
      "open": "146.69",
      "high": "147.61",
      "low": "146.38",
      "close": "147.18",
      "volume": "1836548"
    },
    {
      "date": "2024-09-10",
      "open": "147.18",
      "high": "148.32",
      "low": "145.99",
      "close": "146.25",
      "volume": "1498564"
    },
    {
      "date": "2024-09-11",
      "open": "145.79",
      "high": "145.79",
      "low": "142.39",
      "close": "143.20",
      "volume": "2350354"
    },
    {
      "date": "2024-09-12",
      "open": "143.41",
      "high": "143.74",
      "low": "141.68",
      "close": "142.38",
      "volume": "1977121"
    },
    {
      "date": "2024-09-13",
      "open": "141.77",
      "high": "143.69",
      "low": "141.50",
      "close": "143.52",
      "volume": "1960421"
    },
    {
      "date": "2024-09-16",
      "open": "144.11",
      "high": "144.815",
      "low": "143.73",
      "close": "144.20",
      "volume": "1650898"
    },
    {
      "date": "2024-09-17",
      "open": "143.61",
      "high": "143.95",
      "low": "141.41",
      "close": "141.66",
      "volume": "1851207"
    },
    {
      "date": "2024-09-18",
      "open": "141.50",
      "high": "142.38",
      "low": "140.34",
      "close": "141.14",
      "volume": "1717308"
    },
    {
      "date": "2024-09-19",
      "open": "140.85",
      "high": "141.515",
      "low": "139.97",
      "close": "140.10",
      "volume": "1553548"
    },
    {
      "date": "2024-09-20",
      "open": "139.78",
      "high": "141.125",
      "low": "139.25",
      "close": "140.75",
      "volume": "5576094"
    },
    {
      "date": "2024-09-23",
      "open": "140.47",
      "high": "141.76",
      "low": "140.07",
      "close": "141.21",
      "volume": "1776917"
    },
    {
      "date": "2024-09-24",
      "open": "140.61",
      "high": "141.95",
      "low": "140.39",
      "close": "141.05",
      "volume": "1858553"
    },
    {
      "date": "2024-09-25",
      "open": "142.00",
      "high": "142.55",
      "low": "140.89",
      "close": "141.20",
      "volume": "1683076"
    },
    {
      "date": "2024-09-26",
      "open": "140.41",
      "high": "142.69",
      "low": "140.37",
      "close": "142.18",
      "volume": "1478671"
    },
    {
      "date": "2024-09-27",
      "open": "142.22",
      "high": "143.39",
      "low": "141.98",
      "close": "142.54",
      "volume": "1689433"
    },
    {
      "date": "2024-09-30",
      "open": "143.31",
      "high": "143.50",
      "low": "141.54",
      "close": "142.28",
      "volume": "1962155"
    },
    {
      "date": "2024-10-01",
      "open": "142.35",
      "high": "143.125",
      "low": "141.46",
      "close": "142.41",
      "volume": "1849657"
    },
    {
      "date": "2024-10-02",
      "open": "142.07",
      "high": "142.26",
      "low": "140.83",
      "close": "141.76",
      "volume": "1587555"
    },
    {
      "date": "2024-10-03",
      "open": "141.41",
      "high": "141.44",
      "low": "139.895",
      "close": "140.04",
      "volume": "1436014"
    },
    {
      "date": "2024-10-04",
      "open": "139.12",
      "high": "141.20",
      "low": "138.56",
      "close": "140.89",
      "volume": "1593036"
    },
    {
      "date": "2024-10-07",
      "open": "141.79",
      "high": "142.66",
      "low": "140.57",
      "close": "140.78",
      "volume": "2037152"
    },
    {
      "date": "2024-10-08",
      "open": "141.19",
      "high": "142.27",
      "low": "140.51",
      "close": "142.01",
      "volume": "1527309"
    },
    {
      "date": "2024-10-09",
      "open": "141.85",
      "high": "142.70",
      "low": "141.48",
      "close": "142.18",
      "volume": "1249367"
    },
    {
      "date": "2024-10-10",
      "open": "142.23",
      "high": "142.82",
      "low": "140.62",
      "close": "141.06",
      "volume": "1296463"
    },
    {
      "date": "2024-10-11",
      "open": "141.77",
      "high": "142.40",
      "low": "141.095",
      "close": "142.25",
      "volume": "1384424"
    },
    {
      "date": "2024-10-14",
      "open": "142.23",
      "high": "143.77",
      "low": "142.14",
      "close": "143.54",
      "volume": "1366622"
    },
    {
      "date": "2024-10-15",
      "open": "144.00",
      "high": "146.53",
      "low": "143.93",
      "close": "145.23",
      "volume": "1964070"
    },
    {
      "date": "2024-10-16",
      "open": "144.44",
      "high": "146.413",
      "low": "143.67",
      "close": "145.94",
      "volume": "1819273"
    },
    {
      "date": "2024-10-17",
      "open": "145.85",
      "high": "146.65",
      "low": "145.42",
      "close": "146.09",
      "volume": "2537222"
    },
    {
      "date": "2024-10-18",
      "open": "144.85",
      "high": "145.69",
      "low": "143.12",
      "close": "145.41",
      "volume": "3915416"
    },
    {
      "date": "2024-10-21",
      "open": "145.41",
      "high": "146.13",
      "low": "144.00",
      "close": "144.21",
      "volume": "2508338"
    },
    {
      "date": "2024-10-22",
      "open": "137.05",
      "high": "139.46",
      "low": "136.74",
      "close": "137.75",
      "volume": "4180219"
    },
    {
      "date": "2024-10-23",
      "open": "136.94",
      "high": "138.535",
      "low": "136.30",
      "close": "136.89",
      "volume": "2640961"
    },
    {
      "date": "2024-10-24",
      "open": "137.04",
      "high": "137.80",
      "low": "136.16",
      "close": "137.01",
      "volume": "1835406"
    },
    {
      "date": "2024-10-25",
      "open": "136.65",
      "high": "137.23",
      "low": "135.33",
      "close": "135.52",
      "volume": "2273945"
    },
    {
      "date": "2024-10-28",
      "open": "136.30",
      "high": "136.74",
      "low": "135.20",
      "close": "135.62",
      "volume": "2036702"
    },
    {
      "date": "2024-10-29",
      "open": "134.76",
      "high": "135.85",
      "low": "134.41",
      "close": "134.51",
      "volume": "1608860"
    },
    {
      "date": "2024-10-30",
      "open": "134.25",
      "high": "134.80",
      "low": "133.54",
      "close": "134.41",
      "volume": "1636301"
    },
    {
      "date": "2024-10-31",
      "open": "134.36",
      "high": "135.09",
      "low": "133.87",
      "close": "134.18",
      "volume": "3322564"
    },
    {
      "date": "2024-11-01",
      "open": "134.62",
      "high": "135.4899",
      "low": "134.14",
      "close": "134.61",
      "volume": "1678234"
    },
    {
      "date": "2024-11-04",
      "open": "135.05",
      "high": "135.94",
      "low": "133.62",
      "close": "133.74",
      "volume": "1537723"
    },
    {
      "date": "2024-11-05",
      "open": "133.89",
      "high": "134.86",
      "low": "133.50",
      "close": "134.83",
      "volume": "1415099"
    },
    {
      "date": "2024-11-06",
      "open": "136.145",
      "high": "136.265",
      "low": "130.85",
      "close": "131.64",
      "volume": "2235358"
    },
    {
      "date": "2024-11-07",
      "open": "132.27",
      "high": "133.86",
      "low": "132.095",
      "close": "132.25",
      "volume": "1879913"
    },
    {
      "date": "2024-11-08",
      "open": "132.535",
      "high": "134.39",
      "low": "132.20",
      "close": "133.61",
      "volume": "1703481"
    },
    {
      "date": "2024-11-11",
      "open": "133.32",
      "high": "134.59",
      "low": "133.07",
      "close": "133.26",
      "volume": "1569794"
    },
    {
      "date": "2024-11-12",
      "open": "134.00",
      "high": "134.24",
      "low": "132.02",
      "close": "132.14",
      "volume": "2525049"
    },
    {
      "date": "2024-11-13",
      "open": "133.51",
      "high": "133.51",
      "low": "131.96",
      "close": "132.19",
      "volume": "1494936"
    },
    {
      "date": "2024-11-14",
      "open": "131.71",
      "high": "132.76",
      "low": "130.84",
      "close": "131.68",
      "volume": "1543529"
    },
    {
      "date": "2024-11-15",
      "open": "131.57",
      "high": "135.22",
      "low": "131.50",
      "close": "134.08",
      "volume": "3199116"
    },
    {
      "date": "2024-11-18",
      "open": "133.74",
      "high": "136.315",
      "low": "133.44",
      "close": "136.01",
      "volume": "2038330"
    },
    {
      "date": "2024-11-19",
      "open": "135.72",
      "high": "136.65",
      "low": "134.89",
      "close": "135.61",
      "volume": "1771307"
    },
    {
      "date": "2024-11-20",
      "open": "135.31",
      "high": "136.51",
      "low": "134.65",
      "close": "136.37",
      "volume": "1883617"
    },
    {
      "date": "2024-11-21",
      "open": "136.50",
      "high": "137.99",
      "low": "136.05",
      "close": "137.03",
      "volume": "1618496"
    },
    {
      "date": "2024-11-22",
      "open": "137.76",
      "high": "139.10",
      "low": "137.485",
      "close": "138.42",
      "volume": "1977596"
    },
    {
      "date": "2024-11-25",
      "open": "139.08",
      "high": "139.75",
      "low": "137.87",
      "close": "139.14",
      "volume": "4025196"
    },
    {
      "date": "2024-11-26",
      "open": "139.05",
      "high": "140.27",
      "low": "138.825",
      "close": "139.73",
      "volume": "2305194"
    },
    {
      "date": "2024-11-27",
      "open": "139.86",
      "high": "140.60",
      "low": "138.98",
      "close": "139.20",
      "volume": "1466846"
    },
    {
      "date": "2024-11-29",
      "open": "138.02",
      "high": "139.80",
      "low": "138.0141",
      "close": "139.35",
      "volume": "1213088"
    },
    {
      "date": "2024-12-02",
      "open": "139.76",
      "high": "140.40",
      "low": "138.37",
      "close": "139.56",
      "volume": "2397068"
    },
    {
      "date": "2024-12-03",
      "open": "139.29",
      "high": "139.75",
      "low": "136.51",
      "close": "136.81",
      "volume": "2187735"
    },
    {
      "date": "2024-12-04",
      "open": "136.05",
      "high": "136.79",
      "low": "135.35",
      "close": "136.79",
      "volume": "2068464"
    },
    {
      "date": "2024-12-05",
      "open": "137.09",
      "high": "138.32",
      "low": "136.60",
      "close": "138.15",
      "volume": "2201748"
    },
    {
      "date": "2024-12-06",
      "open": "137.12",
      "high": "137.77",
      "low": "134.50",
      "close": "134.73",
      "volume": "2207244"
    },
    {
      "date": "2024-12-09",
      "open": "134.50",
      "high": "135.09",
      "low": "131.5935",
      "close": "132.95",
      "volume": "3423966"
    },
    {
      "date": "2024-12-10",
      "open": "132.22",
      "high": "133.97",
      "low": "131.98",
      "close": "133.07",
      "volume": "2662501"
    },
    {
      "date": "2024-12-11",
      "open": "133.14",
      "high": "133.895",
      "low": "130.385",
      "close": "130.61",
      "volume": "2094426"
    },
    {
      "date": "2024-12-12",
      "open": "131.00",
      "high": "131.90",
      "low": "130.11",
      "close": "130.89",
      "volume": "1763209"
    },
    {
      "date": "2024-12-13",
      "open": "130.54",
      "high": "132.026",
      "low": "130.03",
      "close": "131.34",
      "volume": "1621589"
    },
    {
      "date": "2024-12-16",
      "open": "132.23",
      "high": "133.035",
      "low": "131.31",
      "close": "131.36",
      "volume": "2792465"
    },
    {
      "date": "2024-12-17",
      "open": "130.211",
      "high": "131.985",
      "low": "130.00",
      "close": "131.14",
      "volume": "3378715"
    },
    {
      "date": "2024-12-18",
      "open": "130.31",
      "high": "132.01",
      "low": "130.00",
      "close": "130.37",
      "volume": "3048611"
    },
    {
      "date": "2024-12-19",
      "open": "130.74",
      "high": "132.33",
      "low": "130.355",
      "close": "131.45",
      "volume": "3447849"
    },
    {
      "date": "2024-12-20",
      "open": "131.59",
      "high": "132.31",
      "low": "131.0512",
      "close": "131.32",
      "volume": "5579481"
    },
    {
      "date": "2024-12-23",
      "open": "130.89",
      "high": "131.52",
      "low": "130.12",
      "close": "131.44",
      "volume": "1705172"
    },
    {
      "date": "2024-12-24",
      "open": "131.13",
      "high": "132.64",
      "low": "130.95",
      "close": "132.18",
      "volume": "619645"
    },
    {
      "date": "2024-12-26",
      "open": "131.72",
      "high": "133.205",
      "low": "131.72",
      "close": "133.13",
      "volume": "1017509"
    },
    {
      "date": "2024-12-27",
      "open": "132.31",
      "high": "133.40",
      "low": "131.32",
      "close": "131.80",
      "volume": "1525021"
    },
    {
      "date": "2024-12-30",
      "open": "131.785",
      "high": "131.785",
      "low": "129.72",
      "close": "130.62",
      "volume": "1415206"
    },
    {
      "date": "2024-12-31",
      "open": "131.15",
      "high": "131.59",
      "low": "130.12",
      "close": "131.04",
      "volume": "942277"
    },
    {
      "date": "2025-01-02",
      "open": "131.47",
      "high": "131.94",
      "low": "130.33",
      "close": "130.63",
      "volume": "1390243"
    },
    {
      "date": "2025-01-03",
      "open": "130.63",
      "high": "131.30",
      "low": "129.57",
      "close": "129.76",
      "volume": "1563058"
    },
    {
      "date": "2025-01-06",
      "open": "129.71",
      "high": "129.711",
      "low": "125.8772",
      "close": "126.12",
      "volume": "2412112"
    },
    {
      "date": "2025-01-07",
      "open": "126.72",
      "high": "127.83",
      "low": "126.64",
      "close": "127.30",
      "volume": "1891618"
    },
    {
      "date": "2025-01-08",
      "open": "126.65",
      "high": "126.89",
      "low": "126.03",
      "close": "126.77",
      "volume": "1820281"
    },
    {
      "date": "2025-01-10",
      "open": "125.23",
      "high": "126.00",
      "low": "124.10",
      "close": "124.46",
      "volume": "2280050"
    },
    {
      "date": "2025-01-13",
      "open": "125.265",
      "high": "125.46",
      "low": "124.30",
      "close": "125.43",
      "volume": "2337094"
    },
    {
      "date": "2025-01-14",
      "open": "125.53",
      "high": "126.96",
      "low": "125.17",
      "close": "126.18",
      "volume": "1779020"
    },
    {
      "date": "2025-01-15",
      "open": "126.70",
      "high": "127.23",
      "low": "125.51",
      "close": "125.56",
      "volume": "1484827"
    },
    {
      "date": "2025-01-16",
      "open": "125.34",
      "high": "126.828",
      "low": "125.0201",
      "close": "126.65",
      "volume": "2090405"
    },
    {
      "date": "2025-01-17",
      "open": "126.77",
      "high": "127.89",
      "low": "126.16",
      "close": "127.22",
      "volume": "2056825"
    },
    {
      "date": "2025-01-21",
      "open": "127.79",
      "high": "128.38",
      "low": "126.26",
      "close": "126.52",
      "volume": "1836567"
    },
    {
      "date": "2025-01-22",
      "open": "128.675",
      "high": "128.675",
      "low": "125.97",
      "close": "126.12",
      "volume": "2125945"
    },
    {
      "date": "2025-01-23",
      "open": "126.00",
      "high": "127.575",
      "low": "125.7422",
      "close": "127.03",
      "volume": "2217106"
    },
    {
      "date": "2025-01-24",
      "open": "127.15",
      "high": "128.4854",
      "low": "126.82",
      "close": "128.41",
      "volume": "1785554"
    },
    {
      "date": "2025-01-27",
      "open": "130.325",
      "high": "132.07",
      "low": "129.82",
      "close": "131.41",
      "volume": "3127879"
    },
    {
      "date": "2025-01-28",
      "open": "131.60",
      "high": "133.38",
      "low": "129.22",
      "close": "129.44",
      "volume": "3389108"
    },
    {
      "date": "2025-01-29",
      "open": "129.78",
      "high": "131.05",
      "low": "129.49",
      "close": "129.67",
      "volume": "1881103"
    },
    {
      "date": "2025-01-30",
      "open": "131.00",
      "high": "131.43",
      "low": "129.94",
      "close": "130.85",
      "volume": "1871476"
    },
    {
      "date": "2025-01-31",
      "open": "129.08",
      "high": "131.08",
      "low": "128.915",
      "close": "129.97",
      "volume": "5058409"
    },
    {
      "date": "2025-02-03",
      "open": "129.59",
      "high": "131.31",
      "low": "129.21",
      "close": "130.45",
      "volume": "2601869"
    },
    {
      "date": "2025-02-04",
      "open": "130.13",
      "high": "130.89",
      "low": "128.70",
      "close": "129.30",
      "volume": "2136225"
    },
    {
      "date": "2025-02-05",
      "open": "129.62",
      "high": "129.87",
      "low": "128.35",
      "close": "129.25",
      "volume": "2517261"
    },
    {
      "date": "2025-02-06",
      "open": "130.20",
      "high": "130.30",
      "low": "128.21",
      "close": "128.69",
      "volume": "2090383"
    },
    {
      "date": "2025-02-07",
      "open": "128.53",
      "high": "130.37",
      "low": "128.425",
      "close": "130.30",
      "volume": "2248470"
    },
    {
      "date": "2025-02-10",
      "open": "130.13",
      "high": "131.55",
      "low": "129.735",
      "close": "131.43",
      "volume": "1555689"
    },
    {
      "date": "2025-02-11",
      "open": "131.43",
      "high": "133.28",
      "low": "130.605",
      "close": "133.19",
      "volume": "1512804"
    },
    {
      "date": "2025-02-12",
      "open": "132.53",
      "high": "133.94",
      "low": "131.825",
      "close": "133.88",
      "volume": "1871844"
    },
    {
      "date": "2025-02-13",
      "open": "133.88",
      "high": "135.58",
      "low": "133.51",
      "close": "135.36",
      "volume": "1872600"
    },
    {
      "date": "2025-02-14",
      "open": "134.96",
      "high": "135.02",
      "low": "132.62",
      "close": "132.67",
      "volume": "1976463"
    },
    {
      "date": "2025-02-18",
      "open": "132.02",
      "high": "135.84",
      "low": "131.54",
      "close": "135.64",
      "volume": "2695556"
    },
    {
      "date": "2025-02-19",
      "open": "135.82",
      "high": "138.01",
      "low": "135.21",
      "close": "137.93",
      "volume": "1845372"
    },
    {
      "date": "2025-02-20",
      "open": "136.78",
      "high": "139.75",
      "low": "136.52",
      "close": "138.97",
      "volume": "2132810"
    },
    {
      "date": "2025-02-21",
      "open": "139.00",
      "high": "140.60",
      "low": "138.27",
      "close": "140.26",
      "volume": "2316610"
    },
    {
      "date": "2025-02-24",
      "open": "139.60",
      "high": "142.48",
      "low": "139.60",
      "close": "140.04",
      "volume": "2269720"
    },
    {
      "date": "2025-02-25",
      "open": "140.64",
      "high": "142.90",
      "low": "140.275",
      "close": "141.30",
      "volume": "2693355"
    },
    {
      "date": "2025-02-26",
      "open": "140.54",
      "high": "141.56",
      "low": "138.67",
      "close": "139.16",
      "volume": "1808788"
    },
    {
      "date": "2025-02-27",
      "open": "138.81",
      "high": "140.82",
      "low": "138.39",
      "close": "140.19",
      "volume": "1711543"
    },
    {
      "date": "2025-02-28",
      "open": "141.26",
      "high": "143.03",
      "low": "140.17",
      "close": "142.01",
      "volume": "2683862"
    },
    {
      "date": "2025-03-03",
      "open": "141.20",
      "high": "143.59",
      "low": "141.20",
      "close": "143.35",
      "volume": "1946789"
    },
    {
      "date": "2025-03-04",
      "open": "144.30",
      "high": "146.26",
      "low": "141.10",
      "close": "141.14",
      "volume": "2529968"
    },
    {
      "date": "2025-03-05",
      "open": "140.73",
      "high": "142.86",
      "low": "140.48",
      "close": "141.63",
      "volume": "2060682"
    },
    {
      "date": "2025-03-06",
      "open": "141.92",
      "high": "142.99",
      "low": "140.58",
      "close": "142.41",
      "volume": "1992042"
    },
    {
      "date": "2025-03-07",
      "open": "140.67",
      "high": "146.85",
      "low": "140.27",
      "close": "144.79",
      "volume": "2966894"
    },
    {
      "date": "2025-03-10",
      "open": "145.71",
      "high": "150.45",
      "low": "145.58",
      "close": "147.40",
      "volume": "3194129"
    },
    {
      "date": "2025-03-11",
      "open": "147.31",
      "high": "147.31",
      "low": "143.91",
      "close": "144.09",
      "volume": "2507356"
    },
    {
      "date": "2025-03-12",
      "open": "141.51",
      "high": "143.35",
      "low": "139.63",
      "close": "139.97",
      "volume": "2099350"
    },
    {
      "date": "2025-03-13",
      "open": "139.70",
      "high": "141.785",
      "low": "139.64",
      "close": "140.14",
      "volume": "1805086"
    },
    {
      "date": "2025-03-14",
      "open": "139.13",
      "high": "140.27",
      "low": "138.83",
      "close": "139.64",
      "volume": "1324076"
    },
    {
      "date": "2025-03-17",
      "open": "139.72",
      "high": "140.45",
      "low": "138.835",
      "close": "139.91",
      "volume": "1469880"
    },
    {
      "date": "2025-03-18",
      "open": "139.89",
      "high": "141.00",
      "low": "138.80",
      "close": "139.53",
      "volume": "1661942"
    },
    {
      "date": "2025-03-19",
      "open": "139.37",
      "high": "139.92",
      "low": "138.4111",
      "close": "139.65",
      "volume": "1716806"
    },
    {
      "date": "2025-03-20",
      "open": "139.34",
      "high": "139.70",
      "low": "137.04",
      "close": "139.08",
      "volume": "1665394"
    },
    {
      "date": "2025-03-21",
      "open": "139.08",
      "high": "140.29",
      "low": "137.44",
      "close": "138.67",
      "volume": "7442696"
    },
    {
      "date": "2025-03-24",
      "open": "138.31",
      "high": "139.195",
      "low": "137.10",
      "close": "137.82",
      "volume": "1979808"
    },
    {
      "date": "2025-03-25",
      "open": "137.75",
      "high": "137.76",
      "low": "135.99",
      "close": "136.99",
      "volume": "1800996"
    },
    {
      "date": "2025-03-26",
      "open": "137.27",
      "high": "139.925",
      "low": "137.24",
      "close": "139.61",
      "volume": "2209949"
    },
    {
      "date": "2025-03-27",
      "open": "140.64",
      "high": "141.0415",
      "low": "139.485",
      "close": "140.56",
      "volume": "1052655"
    },
    {
      "date": "2025-03-28",
      "open": "142.09",
      "high": "142.60",
      "low": "140.0201",
      "close": "140.71",
      "volume": "1227254"
    },
    {
      "date": "2025-03-31",
      "open": "141.27",
      "high": "142.74",
      "low": "141.07",
      "close": "142.22",
      "volume": "1974068"
    },
    {
      "date": "2025-04-01",
      "open": "142.86",
      "high": "143.505",
      "low": "142.02",
      "close": "143.03",
      "volume": "1725403"
    },
    {
      "date": "2025-04-02",
      "open": "142.97",
      "high": "143.75",
      "low": "141.5625",
      "close": "142.90",
      "volume": "1845709"
    },
    {
      "date": "2025-04-03",
      "open": "145.00",
      "high": "147.12",
      "low": "144.44",
      "close": "145.22",
      "volume": "2384889"
    },
    {
      "date": "2025-04-04",
      "open": "145.815",
      "high": "147.00",
      "low": "137.65",
      "close": "137.91",
      "volume": "2555130"
    },
    {
      "date": "2025-04-07",
      "open": "135.17",
      "high": "138.105",
      "low": "133.41",
      "close": "134.54",
      "volume": "2827266"
    },
    {
      "date": "2025-04-08",
      "open": "136.585",
      "high": "136.68",
      "low": "132.24",
      "close": "133.28",
      "volume": "2543238"
    },
    {
      "date": "2025-04-09",
      "open": "131.85",
      "high": "137.6475",
      "low": "131.516",
      "close": "135.15",
      "volume": "2436549"
    },
    {
      "date": "2025-04-10",
      "open": "135.36",
      "high": "138.84",
      "low": "134.7985",
      "close": "137.49",
      "volume": "2281937"
    },
    {
      "date": "2025-04-11",
      "open": "136.71",
      "high": "140.72",
      "low": "135.97",
      "close": "139.76",
      "volume": "1721602"
    },
    {
      "date": "2025-04-14",
      "open": "139.83",
      "high": "142.86",
      "low": "138.635",
      "close": "142.56",
      "volume": "1676827"
    },
    {
      "date": "2025-04-15",
      "open": "142.23",
      "high": "143.06",
      "low": "141.37",
      "close": "141.47",
      "volume": "1855729"
    },
    {
      "date": "2025-04-16",
      "open": "142.15",
      "high": "142.64",
      "low": "139.38",
      "close": "139.70",
      "volume": "2004879"
    },
    {
      "date": "2025-04-17",
      "open": "140.43",
      "high": "143.44",
      "low": "140.22",
      "close": "142.81",
      "volume": "2108310"
    },
    {
      "date": "2025-04-21",
      "open": "143.45",
      "high": "143.50",
      "low": "138.68",
      "close": "140.07",
      "volume": "2615630"
    },
    {
      "date": "2025-04-22",
      "open": "133.08",
      "high": "138.38",
      "low": "133.00",
      "close": "137.92",
      "volume": "3834812"
    },
    {
      "date": "2025-04-23",
      "open": "135.52",
      "high": "136.565",
      "low": "131.12",
      "close": "133.40",
      "volume": "4583385"
    },
    {
      "date": "2025-04-24",
      "open": "133.01",
      "high": "133.325",
      "low": "131.65",
      "close": "132.34",
      "volume": "2708993"
    },
    {
      "date": "2025-04-25",
      "open": "132.96",
      "high": "133.2299",
      "low": "129.84",
      "close": "131.61",
      "volume": "2626988"
    },
    {
      "date": "2025-04-28",
      "open": "131.73",
      "high": "132.00",
      "low": "130.66",
      "close": "130.90",
      "volume": "1746432"
    },
    {
      "date": "2025-04-29",
      "open": "130.13",
      "high": "131.07",
      "low": "128.23",
      "close": "130.55",
      "volume": "1964291"
    },
    {
      "date": "2025-04-30",
      "open": "131.60",
      "high": "132.00",
      "low": "129.1601",
      "close": "131.78",
      "volume": "2929109"
    },
    {
      "date": "2025-05-01",
      "open": "130.35",
      "high": "131.00",
      "low": "128.50",
      "close": "129.87",
      "volume": "1965740"
    },
    {
      "date": "2025-05-02",
      "open": "130.365",
      "high": "131.60",
      "low": "129.26",
      "close": "130.35",
      "volume": "2258604"
    },
    {
      "date": "2025-05-05",
      "open": "131.24",
      "high": "131.55",
      "low": "130.24",
      "close": "130.90",
      "volume": "1459706"
    },
    {
      "date": "2025-05-06",
      "open": "130.55",
      "high": "133.36",
      "low": "129.76",
      "close": "132.77",
      "volume": "3014065"
    },
    {
      "date": "2025-05-07",
      "open": "132.50",
      "high": "134.43",
      "low": "132.2995",
      "close": "133.59",
      "volume": "2953582"
    },
    {
      "date": "2025-05-08",
      "open": "133.765",
      "high": "134.88",
      "low": "133.065",
      "close": "133.54",
      "volume": "2165938"
    },
    {
      "date": "2025-05-09",
      "open": "133.18",
      "high": "134.49",
      "low": "132.84",
      "close": "133.05",
      "volume": "1864154"
    },
    {
      "date": "2025-05-12",
      "open": "132.40",
      "high": "136.79",
      "low": "132.0107",
      "close": "136.67",
      "volume": "3112783"
    },
    {
      "date": "2025-05-13",
      "open": "135.89",
      "high": "136.155",
      "low": "132.73",
      "close": "134.03",
      "volume": "3058917"
    },
    {
      "date": "2025-05-14",
      "open": "133.59",
      "high": "134.16",
      "low": "132.58",
      "close": "133.51",
      "volume": "2139332"
    },
    {
      "date": "2025-05-15",
      "open": "134.46",
      "high": "137.47",
      "low": "133.65",
      "close": "137.35",
      "volume": "2625829"
    },
    {
      "date": "2025-05-16",
      "open": "137.66",
      "high": "139.35",
      "low": "137.0408",
      "close": "139.07",
      "volume": "2310131"
    },
    {
      "date": "2025-05-19",
      "open": "141.10",
      "high": "143.26",
      "low": "139.6475",
      "close": "140.79",
      "volume": "3259550"
    },
    {
      "date": "2025-05-20",
      "open": "140.76",
      "high": "141.73",
      "low": "140.35",
      "close": "141.63",
      "volume": "2421661"
    },
    {
      "date": "2025-05-21",
      "open": "140.87",
      "high": "142.37",
      "low": "140.655",
      "close": "141.07",
      "volume": "2475817"
    },
    {
      "date": "2025-05-22",
      "open": "140.48",
      "high": "140.48",
      "low": "138.33",
      "close": "139.75",
      "volume": "2743882"
    },
    {
      "date": "2025-05-23",
      "open": "140.09",
      "high": "141.6451",
      "low": "138.0601",
      "close": "141.55",
      "volume": "2582875"
    },
    {
      "date": "2025-05-27",
      "open": "141.64",
      "high": "143.08",
      "low": "141.15",
      "close": "142.85",
      "volume": "2594117"
    },
    {
      "date": "2025-05-28",
      "open": "142.97",
      "high": "143.87",
      "low": "142.30",
      "close": "142.68",
      "volume": "1748873"
    },
    {
      "date": "2025-05-29",
      "open": "142.22",
      "high": "144.305",
      "low": "141.58",
      "close": "143.84",
      "volume": "1716195"
    },
    {
      "date": "2025-05-30",
      "open": "143.06",
      "high": "144.23",
      "low": "143.06",
      "close": "143.76",
      "volume": "3382847"
    },
    {
      "date": "2025-06-02",
      "open": "143.60",
      "high": "143.60",
      "low": "141.14",
      "close": "141.68",
      "volume": "2048283"
    },
    {
      "date": "2025-06-03",
      "open": "140.94",
      "high": "141.02",
      "low": "139.46",
      "close": "139.50",
      "volume": "1937335"
    },
    {
      "date": "2025-06-04",
      "open": "139.44",
      "high": "140.3908",
      "low": "138.28",
      "close": "138.43",
      "volume": "2047348"
    },
    {
      "date": "2025-06-05",
      "open": "136.75",
      "high": "136.875",
      "low": "133.22",
      "close": "135.30",
      "volume": "3515830"
    },
    {
      "date": "2025-06-06",
      "open": "134.16",
      "high": "134.725",
      "low": "133.25",
      "close": "133.55",
      "volume": "2576789"
    },
    {
      "date": "2025-06-09",
      "open": "133.55",
      "high": "134.25",
      "low": "132.64",
      "close": "132.69",
      "volume": "2008126"
    },
    {
      "date": "2025-06-10",
      "open": "132.51",
      "high": "133.78",
      "low": "132.18",
      "close": "133.04",
      "volume": "1891892"
    },
    {
      "date": "2025-06-11",
      "open": "133.01",
      "high": "133.62",
      "low": "132.38",
      "close": "132.85",
      "volume": "1679986"
    },
    {
      "date": "2025-06-12",
      "open": "133.24",
      "high": "133.92",
      "low": "132.52",
      "close": "133.89",
      "volume": "1551887"
    },
    {
      "date": "2025-06-13",
      "open": "133.76",
      "high": "134.00",
      "low": "130.57",
      "close": "130.84",
      "volume": "1837826"
    },
    {
      "date": "2025-06-16",
      "open": "131.09",
      "high": "131.83",
      "low": "130.41",
      "close": "130.67",
      "volume": "1989181"
    },
    {
      "date": "2025-06-17",
      "open": "130.30",
      "high": "130.34",
      "low": "128.79",
      "close": "128.93",
      "volume": "2883045"
    },
    {
      "date": "2025-06-18",
      "open": "128.85",
      "high": "129.165",
      "low": "127.76",
      "close": "127.96",
      "volume": "3088898"
    },
    {
      "date": "2025-06-20",
      "open": "127.96",
      "high": "128.83",
      "low": "127.74",
      "close": "128.29",
      "volume": "5306997"
    },
    {
      "date": "2025-06-23",
      "open": "128.31",
      "high": "130.48",
      "low": "128.135",
      "close": "130.13",
      "volume": "3205971"
    },
    {
      "date": "2025-06-24",
      "open": "129.94",
      "high": "130.33",
      "low": "129.45",
      "close": "129.95",
      "volume": "2761044"
    },
    {
      "date": "2025-06-25",
      "open": "129.67",
      "high": "129.75",
      "low": "127.76",
      "close": "128.15",
      "volume": "1820507"
    },
    {
      "date": "2025-06-26",
      "open": "128.32",
      "high": "128.56",
      "low": "126.30",
      "close": "126.84",
      "volume": "2369449"
    },
    {
      "date": "2025-06-27",
      "open": "126.88",
      "high": "128.53",
      "low": "126.875",
      "close": "127.89",
      "volume": "1950898"
    },
    {
      "date": "2025-06-30",
      "open": "127.87",
      "high": "129.29",
      "low": "127.68",
      "close": "128.92",
      "volume": "2172638"
    },
    {
      "date": "2025-07-01",
      "open": "129.65",
      "high": "132.49",
      "low": "129.30",
      "close": "131.61",
      "volume": "2829960"
    },
    {
      "date": "2025-07-02",
      "open": "131.73",
      "high": "132.48",
      "low": "130.91",
      "close": "132.36",
      "volume": "2137946"
    },
    {
      "date": "2025-07-03",
      "open": "132.73",
      "high": "132.73",
      "low": "131.45",
      "close": "132.12",
      "volume": "1015997"
    },
    {
      "date": "2025-07-07",
      "open": "132.23",
      "high": "132.96",
      "low": "131.20",
      "close": "131.65",
      "volume": "2158056"
    },
    {
      "date": "2025-07-08",
      "open": "131.25",
      "high": "132.08",
      "low": "130.37",
      "close": "131.40",
      "volume": "1620507"
    },
    {
      "date": "2025-07-09",
      "open": "131.53",
      "high": "132.10",
      "low": "130.27",
      "close": "131.49",
      "volume": "1448388"
    },
    {
      "date": "2025-07-10",
      "open": "131.43",
      "high": "133.09",
      "low": "130.47",
      "close": "131.95",
      "volume": "1959248"
    },
    {
      "date": "2025-07-11",
      "open": "131.95",
      "high": "131.95",
      "low": "129.21",
      "close": "129.38",
      "volume": "1847101"
    },
    {
      "date": "2025-07-14",
      "open": "129.24",
      "high": "129.37",
      "low": "125.15",
      "close": "127.46",
      "volume": "3283969"
    },
    {
      "date": "2025-07-15",
      "open": "127.44",
      "high": "127.8999",
      "low": "126.20",
      "close": "126.75",
      "volume": "2226778"
    },
    {
      "date": "2025-07-16",
      "open": "126.89",
      "high": "127.69",
      "low": "126.33",
      "close": "127.63",
      "volume": "2022176"
    },
    {
      "date": "2025-07-17",
      "open": "127.00",
      "high": "128.49",
      "low": "126.27",
      "close": "127.91",
      "volume": "1942700"
    },
    {
      "date": "2025-07-18",
      "open": "128.38",
      "high": "128.5945",
      "low": "127.09",
      "close": "127.53",
      "volume": "3787144"
    },
    {
      "date": "2025-07-21",
      "open": "127.28",
      "high": "127.86",
      "low": "126.54",
      "close": "126.71",
      "volume": "2115217"
    },
    {
      "date": "2025-07-22",
      "open": "126.77",
      "high": "129.14",
      "low": "126.53",
      "close": "128.89",
      "volume": "2040687"
    },
    {
      "date": "2025-07-23",
      "open": "128.84",
      "high": "129.33",
      "low": "127.46",
      "close": "127.73",
      "volume": "1947536"
    },
    {
      "date": "2025-07-24",
      "open": "127.75",
      "high": "128.08",
      "low": "127.18",
      "close": "127.75",
      "volume": "1573382"
    },
    {
      "date": "2025-07-25",
      "open": "127.93",
      "high": "128.2887",
      "low": "126.65",
      "close": "127.38",
      "volume": "1549457"
    },
    {
      "date": "2025-07-28",
      "open": "126.83",
      "high": "127.515",
      "low": "126.355",
      "close": "126.86",
      "volume": "1911786"
    },
    {
      "date": "2025-07-29",
      "open": "126.87",
      "high": "128.57",
      "low": "126.52",
      "close": "127.93",
      "volume": "1995925"
    },
    {
      "date": "2025-07-30",
      "open": "128.09",
      "high": "128.62",
      "low": "124.90",
      "close": "125.29",
      "volume": "2123316"
    },
    {
      "date": "2025-07-31",
      "open": "125.10",
      "high": "125.92",
      "low": "124.37",
      "close": "124.62",
      "volume": "4597535"
    },
    {
      "date": "2025-08-01",
      "open": "132.685",
      "high": "134.49",
      "low": "128.48",
      "close": "130.64",
      "volume": "5425880"
    },
    {
      "date": "2025-08-04",
      "open": "131.36",
      "high": "133.81",
      "low": "131.19",
      "close": "133.14",
      "volume": "3226044"
    },
    {
      "date": "2025-08-05",
      "open": "133.07",
      "high": "134.45",
      "low": "132.20",
      "close": "134.21",
      "volume": "2860322"
    },
    {
      "date": "2025-08-06",
      "open": "134.62",
      "high": "136.90",
      "low": "134.14",
      "close": "136.68",
      "volume": "3327354"
    },
    {
      "date": "2025-08-07",
      "open": "137.11",
      "high": "137.46",
      "low": "135.68",
      "close": "136.77",
      "volume": "2473249"
    },
    {
      "date": "2025-08-08",
      "open": "136.55",
      "high": "137.29",
      "low": "135.65",
      "close": "136.16",
      "volume": "1653983"
    },
    {
      "date": "2025-08-11",
      "open": "136.33",
      "high": "136.36",
      "low": "133.83",
      "close": "134.15",
      "volume": "2544755"
    },
    {
      "date": "2025-08-12",
      "open": "134.15",
      "high": "134.455",
      "low": "131.62",
      "close": "133.64",
      "volume": "3181152"
    },
    {
      "date": "2025-08-13",
      "open": "133.72",
      "high": "135.10",
      "low": "133.13",
      "close": "134.81",
      "volume": "1849513"
    },
    {
      "date": "2025-08-14",
      "open": "133.94",
      "high": "134.30",
      "low": "132.99",
      "close": "133.39",
      "volume": "1527529"
    },
    {
      "date": "2025-08-15",
      "open": "133.90",
      "high": "134.01",
      "low": "132.55",
      "close": "132.94",
      "volume": "2123773"
    },
    {
      "date": "2025-08-18",
      "open": "132.94",
      "high": "132.94",
      "low": "130.59",
      "close": "131.33",
      "volume": "2566410"
    },
    {
      "date": "2025-08-19",
      "open": "131.35",
      "high": "133.43",
      "low": "131.10",
      "close": "132.95",
      "volume": "2288369"
    },
    {
      "date": "2025-08-20",
      "open": "133.74",
      "high": "136.17",
      "low": "133.155",
      "close": "133.26",
      "volume": "1678964"
    },
    {
      "date": "2025-08-21",
      "open": "132.49",
      "high": "133.06",
      "low": "132.231",
      "close": "132.97",
      "volume": "1512894"
    },
    {
      "date": "2025-08-22",
      "open": "133.81",
      "high": "134.38",
      "low": "132.68",
      "close": "133.49",
      "volume": "1842585"
    },
    {
      "date": "2025-08-25",
      "open": "133.50",
      "high": "133.94",
      "low": "130.62",
      "close": "130.75",
      "volume": "1721586"
    },
    {
      "date": "2025-08-26",
      "open": "130.40",
      "high": "131.23",
      "low": "129.39",
      "close": "129.81",
      "volume": "3165361"
    },
    {
      "date": "2025-08-27",
      "open": "129.60",
      "high": "130.35",
      "low": "129.60",
      "close": "130.21",
      "volume": "1411929"
    },
    {
      "date": "2025-08-28",
      "open": "130.21",
      "high": "130.345",
      "low": "128.02",
      "close": "128.72",
      "volume": "1757400"
    },
    {
      "date": "2025-08-29",
      "open": "128.68",
      "high": "129.82",
      "low": "128.55",
      "close": "129.14",
      "volume": "1785555"
    },
    {
      "date": "2025-09-02",
      "open": "129.35",
      "high": "130.04",
      "low": "128.04",
      "close": "128.84",
      "volume": "2027320"
    },
    {
      "date": "2025-09-03",
      "open": "128.84",
      "high": "129.32",
      "low": "127.10",
      "close": "128.00",
      "volume": "2562868"
    },
    {
      "date": "2025-09-04",
      "open": "128.50",
      "high": "129.409",
      "low": "127.84",
      "close": "129.17",
      "volume": "2049255"
    },
    {
      "date": "2025-09-05",
      "open": "128.17",
      "high": "130.60",
      "low": "128.00",
      "close": "129.89",
      "volume": "2187008"
    },
    {
      "date": "2025-09-08",
      "open": "129.24",
      "high": "130.13",
      "low": "127.765",
      "close": "129.78",
      "volume": "2916782"
    },
    {
      "date": "2025-09-09",
      "open": "129.95",
      "high": "131.53",
      "low": "129.39",
      "close": "130.97",
      "volume": "2325596"
    },
    {
      "date": "2025-09-10",
      "open": "130.24",
      "high": "130.83",
      "low": "127.01",
      "close": "128.01",
      "volume": "2279439"
    },
    {
      "date": "2025-09-11",
      "open": "128.245",
      "high": "130.02",
      "low": "127.87",
      "close": "129.47",
      "volume": "1745077"
    },
    {
      "date": "2025-09-12",
      "open": "128.90",
      "high": "129.87",
      "low": "127.95",
      "close": "127.99",
      "volume": "1442298"
    },
    {
      "date": "2025-09-15",
      "open": "127.42",
      "high": "127.78",
      "low": "125.05",
      "close": "125.47",
      "volume": "3077722"
    },
    {
      "date": "2025-09-16",
      "open": "125.40",
      "high": "126.06",
      "low": "124.48",
      "close": "125.04",
      "volume": "2084642"
    },
    {
      "date": "2025-09-17",
      "open": "125.32",
      "high": "126.98",
      "low": "125.32",
      "close": "125.59",
      "volume": "2304515"
    },
    {
      "date": "2025-09-18",
      "open": "124.72",
      "high": "126.42",
      "low": "124.38",
      "close": "125.51",
      "volume": "1822064"
    },
    {
      "date": "2025-09-19",
      "open": "126.12",
      "high": "126.55",
      "low": "124.24",
      "close": "124.62",
      "volume": "6928114"
    },
    {
      "date": "2025-09-22",
      "open": "124.43",
      "high": "125.13",
      "low": "123.80",
      "close": "124.07",
      "volume": "2683819"
    },
    {
      "date": "2025-09-23",
      "open": "124.12",
      "high": "124.43",
      "low": "122.58",
      "close": "123.82",
      "volume": "2452169"
    },
    {
      "date": "2025-09-24",
      "open": "123.15",
      "high": "124.545",
      "low": "123.01",
      "close": "123.93",
      "volume": "1459895"
    },
    {
      "date": "2025-09-25",
      "open": "124.32",
      "high": "124.50",
      "low": "121.02",
      "close": "121.72",
      "volume": "4024827"
    },
    {
      "date": "2025-09-26",
      "open": "121.82",
      "high": "122.91",
      "low": "121.485",
      "close": "122.23",
      "volume": "2292669"
    },
    {
      "date": "2025-09-29",
      "open": "122.59",
      "high": "122.815",
      "low": "121.365",
      "close": "122.66",
      "volume": "2851245"
    },
    {
      "date": "2025-09-30",
      "open": "122.51",
      "high": "124.71",
      "low": "122.18",
      "close": "124.34",
      "volume": "2044346"
    },
    {
      "date": "2025-10-01",
      "open": "124.82",
      "high": "125.32",
      "low": "123.04",
      "close": "123.23",
      "volume": "1921569"
    },
    {
      "date": "2025-10-02",
      "open": "123.23",
      "high": "123.24",
      "low": "122.08",
      "close": "122.62",
      "volume": "1696239"
    },
    {
      "date": "2025-10-03",
      "open": "122.325",
      "high": "123.38",
      "low": "121.76",
      "close": "122.58",
      "volume": "1898153"
    },
    {
      "date": "2025-10-06",
      "open": "122.00",
      "high": "122.185",
      "low": "120.45",
      "close": "120.54",
      "volume": "2143614"
    },
    {
      "date": "2025-10-07",
      "open": "120.54",
      "high": "122.7785",
      "low": "119.63",
      "close": "122.33",
      "volume": "2254560"
    },
    {
      "date": "2025-10-08",
      "open": "122.18",
      "high": "122.18",
      "low": "119.54",
      "close": "119.63",
      "volume": "1802763"
    },
    {
      "date": "2025-10-09",
      "open": "119.62",
      "high": "120.29",
      "low": "119.36",
      "close": "119.55",
      "volume": "1851538"
    },
    {
      "date": "2025-10-10",
      "open": "120.20",
      "high": "120.7206",
      "low": "119.37",
      "close": "119.57",
      "volume": "1855199"
    },
    {
      "date": "2025-10-13",
      "open": "119.51",
      "high": "119.51",
      "low": "118.18",
      "close": "119.27",
      "volume": "1968573"
    },
    {
      "date": "2025-10-14",
      "open": "119.595",
      "high": "120.61",
      "low": "119.09",
      "close": "120.17",
      "volume": "1708595"
    },
    {
      "date": "2025-10-15",
      "open": "120.20",
      "high": "121.215",
      "low": "119.64",
      "close": "119.92",
      "volume": "2704832"
    },
    {
      "date": "2025-10-16",
      "open": "120.49",
      "high": "121.35",
      "low": "119.375",
      "close": "119.70",
      "volume": "2337524"
    },
    {
      "date": "2025-10-17",
      "open": "120.11",
      "high": "121.49",
      "low": "119.88",
      "close": "121.44",
      "volume": "2076726"
    },
    {
      "date": "2025-10-20",
      "open": "121.52",
      "high": "121.89",
      "low": "120.62",
      "close": "120.70",
      "volume": "1547716"
    },
    {
      "date": "2025-10-21",
      "open": "120.80",
      "high": "121.03",
      "low": "119.95",
      "close": "120.05",
      "volume": "1876295"
    },
    {
      "date": "2025-10-22",
      "open": "120.12",
      "high": "121.99",
      "low": "119.54",
      "close": "120.21",
      "volume": "1924081"
    },
    {
      "date": "2025-10-23",
      "open": "120.35",
      "high": "120.37",
      "low": "117.485",
      "close": "118.76",
      "volume": "2688244"
    },
    {
      "date": "2025-10-24",
      "open": "118.95",
      "high": "119.92",
      "low": "118.19",
      "close": "118.93",
      "volume": "2423750"
    },
    {
      "date": "2025-10-27",
      "open": "118.85",
      "high": "120.83",
      "low": "118.46",
      "close": "120.62",
      "volume": "3924459"
    },
    {
      "date": "2025-10-28",
      "open": "120.13",
      "high": "121.99",
      "low": "119.58",
      "close": "120.66",
      "volume": "3297222"
    },
    {
      "date": "2025-10-29",
      "open": "119.75",
      "high": "120.12",
      "low": "116.26",
      "close": "116.72",
      "volume": "4365249"
    },
    {
      "date": "2025-10-30",
      "open": "120.70",
      "high": "123.09",
      "low": "119.46",
      "close": "120.21",
      "volume": "4660126"
    },
    {
      "date": "2025-10-31",
      "open": "119.15",
      "high": "120.09",
      "low": "118.1515",
      "close": "119.71",
      "volume": "4396715"
    },
    {
      "date": "2025-11-03",
      "open": "104.69",
      "high": "106.41",
      "low": "102.20",
      "close": "102.27",
      "volume": "36751480"
    },
    {
      "date": "2025-11-04",
      "open": "102.175",
      "high": "102.75",
      "low": "99.60",
      "close": "100.64",
      "volume": "15963770"
    },
    {
      "date": "2025-11-05",
      "open": "100.56",
      "high": "101.4299",
      "low": "99.22",
      "close": "100.05",
      "volume": "12418390"
    },
    {
      "date": "2025-11-06",
      "open": "100.12",
      "high": "101.75",
      "low": "99.60",
      "close": "100.77",
      "volume": "9007442"
    },
    {
      "date": "2025-11-07",
      "open": "100.78",
      "high": "104.58",
      "low": "100.50",
      "close": "103.85",
      "volume": "10218720"
    },
    {
      "date": "2025-11-10",
      "open": "103.81",
      "high": "103.87",
      "low": "101.61",
      "close": "103.09",
      "volume": "7028755"
    },
    {
      "date": "2025-11-11",
      "open": "103.38",
      "high": "103.77",
      "low": "102.60",
      "close": "103.03",
      "volume": "4520941"
    },
    {
      "date": "2025-11-12",
      "open": "103.79",
      "high": "105.29",
      "low": "103.47",
      "close": "104.12",
      "volume": "6539849"
    },
    {
      "date": "2025-11-13",
      "open": "105.02",
      "high": "105.70",
      "low": "104.30",
      "close": "104.45",
      "volume": "5312411"
    },
    {
      "date": "2025-11-14",
      "open": "105.01",
      "high": "105.845",
      "low": "103.66",
      "close": "104.015",
      "volume": "5752354"
    },
    {
      "date": "2025-11-17",
      "open": "103.89",
      "high": "105.875",
      "low": "102.50",
      "close": "103.66",
      "volume": "9323817"
    },
    {
      "date": "2025-11-18",
      "open": "104.35",
      "high": "104.605",
      "low": "102.00",
      "close": "103.25",
      "volume": "6676315"
    },
    {
      "date": "2025-11-19",
      "open": "103.15",
      "high": "103.34",
      "low": "101.76",
      "close": "102.37",
      "volume": "5856937"
    },
    {
      "date": "2025-11-20",
      "open": "102.61",
      "high": "104.22",
      "low": "102.225",
      "close": "103.76",
      "volume": "5331951"
    },
    {
      "date": "2025-11-21",
      "open": "104.20",
      "high": "105.80",
      "low": "103.60",
      "close": "105.18",
      "volume": "5876167"
    },
    {
      "date": "2025-11-24",
      "open": "105.13",
      "high": "105.53",
      "low": "103.75",
      "close": "105.03",
      "volume": "6826043"
    },
    {
      "date": "2025-11-25",
      "open": "105.33",
      "high": "106.29",
      "low": "105.05",
      "close": "106.01",
      "volume": "4304024"
    },
    {
      "date": "2025-11-26",
      "open": "106.40",
      "high": "109.80",
      "low": "106.13",
      "close": "108.29",
      "volume": "7267333"
    },
    {
      "date": "2025-11-28",
      "open": "108.42",
      "high": "109.349",
      "low": "107.66",
      "close": "109.12",
      "volume": "2756404"
    },
    {
      "date": "2025-12-01",
      "open": "109.00",
      "high": "110.03",
      "low": "108.30",
      "close": "108.54",
      "volume": "5934882"
    },
    {
      "date": "2025-12-02",
      "open": "108.37",
      "high": "108.685",
      "low": "106.35",
      "close": "106.95",
      "volume": "7354348"
    },
    {
      "date": "2025-12-03",
      "open": "107.39",
      "high": "107.50",
      "low": "105.31",
      "close": "106.13",
      "volume": "6852006"
    },
    {
      "date": "2025-12-04",
      "open": "106.26",
      "high": "106.99",
      "low": "104.875",
      "close": "104.94",
      "volume": "5654059"
    },
    {
      "date": "2025-12-05",
      "open": "103.52",
      "high": "104.63",
      "low": "102.905",
      "close": "102.96",
      "volume": "5448999"
    },
    {
      "date": "2025-12-08",
      "open": "102.74",
      "high": "102.795",
      "low": "101.64",
      "close": "101.85",
      "volume": "5917796"
    },
    {
      "date": "2025-12-09",
      "open": "102.04",
      "high": "102.95",
      "low": "101.7201",
      "close": "102.89",
      "volume": "4269452"
    },
    {
      "date": "2025-12-10",
      "open": "103.15",
      "high": "104.13",
      "low": "102.80",
      "close": "103.14",
      "volume": "7243170"
    },
    {
      "date": "2025-12-11",
      "open": "103.30",
      "high": "104.39",
      "low": "102.60",
      "close": "103.45",
      "volume": "5513340"
    },
    {
      "date": "2025-12-12",
      "open": "103.52",
      "high": "104.15",
      "low": "103.03",
      "close": "103.15",
      "volume": "4961959"
    },
    {
      "date": "2025-12-15",
      "open": "103.22",
      "high": "103.55",
      "low": "102.09",
      "close": "102.80",
      "volume": "7624353"
    },
    {
      "date": "2025-12-16",
      "open": "103.00",
      "high": "103.28",
      "low": "101.92",
      "close": "102.54",
      "volume": "5696632"
    },
    {
      "date": "2025-12-17",
      "open": "102.22",
      "high": "103.80",
      "low": "102.19",
      "close": "102.94",
      "volume": "6576317"
    },
    {
      "date": "2025-12-18",
      "open": "102.66",
      "high": "102.67",
      "low": "101.26",
      "close": "101.51",
      "volume": "7977910"
    },
    {
      "date": "2025-12-19",
      "open": "101.54",
      "high": "101.63",
      "low": "100.22",
      "close": "100.65",
      "volume": "7700234"
    },
    {
      "date": "2025-12-22",
      "open": "100.27",
      "high": "100.5896",
      "low": "99.595",
      "close": "99.78",
      "volume": "4804252"
    },
    {
      "date": "2025-12-23",
      "open": "99.70",
      "high": "100.565",
      "low": "99.595",
      "close": "100.11",
      "volume": "3689223"
    },
    {
      "date": "2025-12-24",
      "open": "100.09",
      "high": "101.13",
      "low": "100.06",
      "close": "101.08",
      "volume": "1200056"
    },
    {
      "date": "2025-12-26",
      "open": "101.17",
      "high": "101.75",
      "low": "100.70",
      "close": "101.00",
      "volume": "2673757"
    },
    {
      "date": "2025-12-29",
      "open": "101.00",
      "high": "101.52",
      "low": "100.76",
      "close": "101.03",
      "volume": "3202799"
    },
    {
      "date": "2025-12-30",
      "open": "100.80",
      "high": "101.725",
      "low": "100.521",
      "close": "101.57",
      "volume": "3115533"
    },
    {
      "date": "2025-12-31",
      "open": "101.32",
      "high": "101.662",
      "low": "100.87",
      "close": "100.89",
      "volume": "2808390"
    },
    {
      "date": "2026-01-02",
      "open": "101.19",
      "high": "101.98",
      "low": "100.26",
      "close": "101.40",
      "volume": "4347976"
    },
    {
      "date": "2026-01-05",
      "open": "101.22",
      "high": "101.22",
      "low": "97.65",
      "close": "98.07",
      "volume": "9673218"
    },
    {
      "date": "2026-01-06",
      "open": "98.11",
      "high": "98.535",
      "low": "97.57",
      "close": "97.64",
      "volume": "5526507"
    },
    {
      "date": "2026-01-07",
      "open": "97.53",
      "high": "98.13",
      "low": "96.26",
      "close": "97.56",
      "volume": "5871014"
    },
    {
      "date": "2026-01-08",
      "open": "97.49",
      "high": "99.59",
      "low": "97.30",
      "close": "98.87",
      "volume": "5797673"
    },
    {
      "date": "2026-01-09",
      "open": "98.70",
      "high": "99.09",
      "low": "97.68",
      "close": "97.92",
      "volume": "7054603"
    },
    {
      "date": "2026-01-12",
      "open": "97.88",
      "high": "99.84",
      "low": "97.78",
      "close": "98.27",
      "volume": "7202153"
    },
    {
      "date": "2026-01-13",
      "open": "98.51",
      "high": "99.4299",
      "low": "97.81",
      "close": "98.73",
      "volume": "6483867"
    },
    {
      "date": "2026-01-14",
      "open": "98.58",
      "high": "99.5299",
      "low": "98.45",
      "close": "99.15",
      "volume": "5552371"
    },
    {
      "date": "2026-01-15",
      "open": "99.02",
      "high": "101.167",
      "low": "98.65",
      "close": "100.41",
      "volume": "5939168"
    },
    {
      "date": "2026-01-16",
      "open": "100.10",
      "high": "100.26",
      "low": "98.56",
      "close": "99.32",
      "volume": "6728945"
    },
    {
      "date": "2026-01-20",
      "open": "99.11",
      "high": "101.54",
      "low": "98.29",
      "close": "101.48",
      "volume": "9043844"
    },
    {
      "date": "2026-01-21",
      "open": "101.43",
      "high": "101.79",
      "low": "99.44",
      "close": "100.02",
      "volume": "6802567"
    },
    {
      "date": "2026-01-22",
      "open": "99.65",
      "high": "102.4578",
      "low": "99.32",
      "close": "102.19",
      "volume": "6492219"
    },
    {
      "date": "2026-01-23",
      "open": "102.19",
      "high": "102.51",
      "low": "101.46",
      "close": "102.23",
      "volume": "4246621"
    },
    {
      "date": "2026-01-26",
      "open": "102.30",
      "high": "102.97",
      "low": "100.22",
      "close": "101.14",
      "volume": "8808738"
    },
    {
      "date": "2026-01-27",
      "open": "102.50",
      "high": "103.10",
      "low": "100.15",
      "close": "100.64",
      "volume": "9529359"
    },
    {
      "date": "2026-01-28",
      "open": "100.84",
      "high": "101.295",
      "low": "98.39",
      "close": "99.54",
      "volume": "6779214"
    },
    {
      "date": "2026-01-29",
      "open": "99.70",
      "high": "99.91",
      "low": "98.03",
      "close": "98.66",
      "volume": "8043904"
    },
    {
      "date": "2026-01-30",
      "open": "99.14",
      "high": "100.39",
      "low": "98.15",
      "close": "99.99",
      "volume": "10270510"
    },
    {
      "date": "2026-02-02",
      "open": "100.435",
      "high": "100.65",
      "low": "98.625",
      "close": "99.50",
      "volume": "6355467"
    },
    {
      "date": "2026-02-03",
      "open": "99.07",
      "high": "101.54",
      "low": "98.76",
      "close": "100.77",
      "volume": "5877716"
    },
    {
      "date": "2026-02-04",
      "open": "101.24",
      "high": "103.97",
      "low": "101.22",
      "close": "103.21",
      "volume": "8049888"
    },
    {
      "date": "2026-02-05",
      "open": "103.97",
      "high": "104.80",
      "low": "102.15",
      "close": "104.26",
      "volume": "7461103"
    },
    {
      "date": "2026-02-06",
      "open": "104.00",
      "high": "105.04",
      "low": "103.655",
      "close": "104.33",
      "volume": "5233162"
    },
    {
      "date": "2026-02-09",
      "open": "104.20",
      "high": "104.98",
      "low": "103.62",
      "close": "104.70",
      "volume": "3899480"
    },
    {
      "date": "2026-02-10",
      "open": "105.09",
      "high": "106.89",
      "low": "104.80",
      "close": "105.88",
      "volume": "6335951"
    },
    {
      "date": "2026-02-11",
      "open": "105.59",
      "high": "107.83",
      "low": "104.52",
      "close": "107.60",
      "volume": "5645065"
    },
    {
      "date": "2026-02-12",
      "open": "107.445",
      "high": "110.78",
      "low": "107.28",
      "close": "108.26",
      "volume": "6670563"
    },
    {
      "date": "2026-02-13",
      "open": "108.69",
      "high": "109.805",
      "low": "107.97",
      "close": "109.41",
      "volume": "5233716"
    },
    {
      "date": "2026-02-17",
      "open": "109.71",
      "high": "110.12",
      "low": "107.21",
      "close": "107.52",
      "volume": "4213918"
    },
    {
      "date": "2026-02-18",
      "open": "107.52",
      "high": "110.70",
      "low": "107.28",
      "close": "109.90",
      "volume": "5742767"
    },
    {
      "date": "2026-02-19",
      "open": "109.57",
      "high": "110.33",
      "low": "107.795",
      "close": "108.68",
      "volume": "4063500"
    },
    {
      "date": "2026-02-20",
      "open": "108.78",
      "high": "109.61",
      "low": "108.39",
      "close": "109.02",
      "volume": "4872933"
    },
    {
      "date": "2026-02-23",
      "open": "108.63",
      "high": "110.8062",
      "low": "108.14",
      "close": "110.51",
      "volume": "5238436"
    },
    {
      "date": "2026-02-24",
      "open": "110.45",
      "high": "111.41",
      "low": "109.93",
      "close": "111.11",
      "volume": "3907597"
    },
    {
      "date": "2026-02-25",
      "open": "110.79",
      "high": "111.11",
      "low": "108.20",
      "close": "109.21",
      "volume": "5370320"
    },
    {
      "date": "2026-02-26",
      "open": "109.78",
      "high": "110.5999",
      "low": "109.315",
      "close": "110.38",
      "volume": "5375354"
    },
    {
      "date": "2026-02-27",
      "open": "110.50",
      "high": "111.82",
      "low": "110.01",
      "close": "111.44",
      "volume": "4413020"
    },
    {
      "date": "2026-03-02",
      "open": "110.68",
      "high": "110.78",
      "low": "109.40",
      "close": "109.74",
      "volume": "3075060"
    },
    {
      "date": "2026-03-03",
      "open": "109.05",
      "high": "109.1534",
      "low": "104.20",
      "close": "104.64",
      "volume": "6364359"
    },
    {
      "date": "2026-03-04",
      "open": "104.98",
      "high": "105.49",
      "low": "103.42",
      "close": "104.73",
      "volume": "5415931"
    },
    {
      "date": "2026-03-05",
      "open": "104.16",
      "high": "105.04",
      "low": "103.01",
      "close": "104.91",
      "volume": "6272628"
    },
    {
      "date": "2026-03-06",
      "open": "103.00",
      "high": "104.82",
      "low": "101.69",
      "close": "104.58",
      "volume": "5063470"
    },
    {
      "date": "2026-03-09",
      "open": "103.56",
      "high": "103.58",
      "low": "101.915",
      "close": "102.85",
      "volume": "5291845"
    },
    {
      "date": "2026-03-10",
      "open": "102.88",
      "high": "103.025",
      "low": "101.02",
      "close": "101.71",
      "volume": "4168790"
    },
    {
      "date": "2026-03-11",
      "open": "101.71",
      "high": "101.71",
      "low": "99.31",
      "close": "100.04",
      "volume": "4245187"
    },
    {
      "date": "2026-03-12",
      "open": "99.50",
      "high": "100.68",
      "low": "97.7334",
      "close": "97.82",
      "volume": "5602573"
    },
    {
      "date": "2026-03-13",
      "open": "98.88",
      "high": "99.78",
      "low": "98.68",
      "close": "98.84",
      "volume": "3651078"
    },
    {
      "date": "2026-03-16",
      "open": "99.55",
      "high": "100.37",
      "low": "98.975",
      "close": "100.26",
      "volume": "3407547"
    },
    {
      "date": "2026-03-17",
      "open": "100.79",
      "high": "101.70",
      "low": "100.26",
      "close": "100.48",
      "volume": "3464994"
    },
    {
      "date": "2026-03-18",
      "open": "99.44",
      "high": "99.44",
      "low": "97.82",
      "close": "98.72",
      "volume": "4352908"
    },
    {
      "date": "2026-03-19",
      "open": "98.47",
      "high": "99.25",
      "low": "97.55",
      "close": "98.58",
      "volume": "5110004"
    },
    {
      "date": "2026-03-20",
      "open": "98.93",
      "high": "99.60",
      "low": "97.795",
      "close": "98.20",
      "volume": "13109730"
    },
    {
      "date": "2026-03-23",
      "open": "99.69",
      "high": "100.64",
      "low": "98.56",
      "close": "99.45",
      "volume": "5634523"
    },
    {
      "date": "2026-03-24",
      "open": "98.58",
      "high": "100.17",
      "low": "97.82",
      "close": "98.92",
      "volume": "5254300"
    },
    {
      "date": "2026-03-25",
      "open": "99.70",
      "high": "99.70",
      "low": "98.045",
      "close": "99.36",
      "volume": "3455713"
    },
    {
      "date": "2026-03-26",
      "open": "99.16",
      "high": "100.815",
      "low": "98.57",
      "close": "98.85",
      "volume": "2999240"
    },
    {
      "date": "2026-03-27",
      "open": "98.85",
      "high": "99.72",
      "low": "98.41",
      "close": "98.66",
      "volume": "3251895"
    },
    {
      "date": "2026-03-30",
      "open": "98.97",
      "high": "99.0999",
      "low": "96.1298",
      "close": "96.35",
      "volume": "6363644"
    },
    {
      "date": "2026-03-31",
      "open": "96.34",
      "high": "96.66",
      "low": "94.54",
      "close": "96.47",
      "volume": "5900319"
    },
    {
      "date": "2026-04-01",
      "open": "96.18",
      "high": "98.02",
      "low": "95.8506",
      "close": "97.57",
      "volume": "4287452"
    },
    {
      "date": "2026-04-02",
      "open": "97.17",
      "high": "97.40",
      "low": "95.68",
      "close": "96.13",
      "volume": "4644166"
    },
    {
      "date": "2026-04-06",
      "open": "96.13",
      "high": "97.21",
      "low": "95.55",
      "close": "96.99",
      "volume": "3897915"
    },
    {
      "date": "2026-04-07",
      "open": "96.45",
      "high": "96.64",
      "low": "92.42",
      "close": "93.05",
      "volume": "7849133"
    },
    {
      "date": "2026-04-08",
      "open": "94.97",
      "high": "97.075",
      "low": "94.5531",
      "close": "97.00",
      "volume": "7469527"
    },
    {
      "date": "2026-04-09",
      "open": "96.18",
      "high": "98.81",
      "low": "95.71",
      "close": "97.96",
      "volume": "7145105"
    },
    {
      "date": "2026-04-10",
      "open": "97.96",
      "high": "98.6667",
      "low": "96.94",
      "close": "97.28",
      "volume": "3258952"
    },
    {
      "date": "2026-04-13",
      "open": "96.57",
      "high": "97.20",
      "low": "95.45",
      "close": "96.60",
      "volume": "4793094"
    },
    {
      "date": "2026-04-14",
      "open": "95.91",
      "high": "97.74",
      "low": "95.61",
      "close": "97.16",
      "volume": "3578260"
    },
    {
      "date": "2026-04-15",
      "open": "97.50",
      "high": "97.50",
      "low": "95.87",
      "close": "96.81",
      "volume": "3044206"
    },
    {
      "date": "2026-04-16",
      "open": "96.49",
      "high": "98.39",
      "low": "96.49",
      "close": "97.97",
      "volume": "4022706"
    },
    {
      "date": "2026-04-17",
      "open": "97.97",
      "high": "100.03",
      "low": "97.85",
      "close": "98.84",
      "volume": "4075174"
    },
    {
      "date": "2026-04-20",
      "open": "98.61",
      "high": "99.39",
      "low": "98.10",
      "close": "98.54",
      "volume": "3698918"
    },
    {
      "date": "2026-04-21",
      "open": "98.37",
      "high": "98.54",
      "low": "96.17",
      "close": "96.60",
      "volume": "4557813"
    },
    {
      "date": "2026-04-22",
      "open": "96.60",
      "high": "97.5474",
      "low": "96.01",
      "close": "96.75",
      "volume": "3876680"
    },
    {
      "date": "2026-04-23",
      "open": "96.49",
      "high": "98.05",
      "low": "96.45",
      "close": "97.93",
      "volume": "3292419"
    },
    {
      "date": "2026-04-24",
      "open": "98.59",
      "high": "99.21",
      "low": "97.445",
      "close": "97.85",
      "volume": "3386910"
    },
    {
      "date": "2026-04-27",
      "open": "97.65",
      "high": "99.15",
      "low": "97.40",
      "close": "98.25",
      "volume": "7024633"
    },
    {
      "date": "2026-04-28",
      "open": "99.49",
      "high": "100.44",
      "low": "97.50",
      "close": "98.44",
      "volume": "6637564"
    },
    {
      "date": "2026-04-29",
      "open": "98.36",
      "high": "98.72",
      "low": "94.95",
      "close": "96.10",
      "volume": "5381307"
    },
    {
      "date": "2026-04-30",
      "open": "96.375",
      "high": "98.76",
      "low": "96.33",
      "close": "98.43",
      "volume": "5903394"
    },
    {
      "date": "2026-05-01",
      "open": "99.04",
      "high": "99.16",
      "low": "96.86",
      "close": "97.67",
      "volume": "4872391"
    },
    {
      "date": "2026-05-04",
      "open": "96.71",
      "high": "97.085",
      "low": "95.21",
      "close": "95.65",
      "volume": "4366810"
    },
    {
      "date": "2026-05-05",
      "open": "95.65",
      "high": "97.68",
      "low": "94.6657",
      "close": "97.20",
      "volume": "4260145"
    },
    {
      "date": "2026-05-06",
      "open": "97.95",
      "high": "99.78",
      "low": "97.57",
      "close": "99.19",
      "volume": "3872851"
    },
    {
      "date": "2026-05-07",
      "open": "99.31",
      "high": "100.485",
      "low": "97.95",
      "close": "99.56",
      "volume": "4621245"
    },
    {
      "date": "2026-05-08",
      "open": "99.81",
      "high": "100.10",
      "low": "98.21",
      "close": "98.31",
      "volume": "3181539"
    },
    {
      "date": "2026-05-11",
      "open": "98.27",
      "high": "98.38",
      "low": "95.30",
      "close": "95.75",
      "volume": "5168975"
    },
    {
      "date": "2026-05-12",
      "open": "96.25",
      "high": "97.765",
      "low": "95.32",
      "close": "97.34",
      "volume": "5348171"
    },
    {
      "date": "2026-05-13",
      "open": "97.15",
      "high": "98.21",
      "low": "96.405",
      "close": "97.04",
      "volume": "4302895"
    },
    {
      "date": "2026-05-14",
      "open": "97.65",
      "high": "97.85",
      "low": "96.33",
      "close": "96.67",
      "volume": "3366256"
    },
    {
      "date": "2026-05-15",
      "open": "97.62",
      "high": "98.00",
      "low": "95.50",
      "close": "95.91",
      "volume": "4829186"
    },
    {
      "date": "2026-05-18",
      "open": "96.00",
      "high": "97.97",
      "low": "95.90",
      "close": "96.54",
      "volume": "4677385"
    },
    {
      "date": "2026-05-19",
      "open": "96.79",
      "high": "97.92",
      "low": "95.50",
      "close": "96.47",
      "volume": "4769077"
    },
    {
      "date": "2026-05-20",
      "open": "96.27",
      "high": "97.81",
      "low": "95.70",
      "close": "97.55",
      "volume": "3072987"
    },
    {
      "date": "2026-05-21",
      "open": "97.12",
      "high": "99.0499",
      "low": "95.78",
      "close": "98.73",
      "volume": "3391684"
    },
    {
      "date": "2026-05-22",
      "open": "98.90",
      "high": "99.79",
      "low": "98.80",
      "close": "99.14",
      "volume": "2265825"
    },
    {
      "date": "2026-05-26",
      "open": "99.19",
      "high": "99.80",
      "low": "98.71",
      "close": "98.77",
      "volume": "3850730"
    },
    {
      "date": "2026-05-27",
      "open": "99.58",
      "high": "101.96",
      "low": "99.58",
      "close": "100.18",
      "volume": "5013074"
    },
    {
      "date": "2026-05-28",
      "open": "100.19",
      "high": "100.80",
      "low": "99.48",
      "close": "100.14",
      "volume": "3231562"
    },
    {
      "date": "2026-05-29",
      "open": "100.25",
      "high": "100.54",
      "low": "97.14",
      "close": "97.60",
      "volume": "8725701"
    },
    {
      "date": "2026-06-01",
      "open": "97.59",
      "high": "98.5199",
      "low": "97.17",
      "close": "97.95",
      "volume": "4636371"
    },
    {
      "date": "2026-06-02",
      "open": "98.35",
      "high": "98.76",
      "low": "96.36",
      "close": "97.49",
      "volume": "4639841"
    },
    {
      "date": "2026-06-03",
      "open": "97.36",
      "high": "97.92",
      "low": "94.45",
      "close": "94.76",
      "volume": "6698136"
    },
    {
      "date": "2026-06-04",
      "open": "95.67",
      "high": "96.60",
      "low": "93.32",
      "close": "94.47",
      "volume": "6081084"
    },
    {
      "date": "2026-06-05",
      "open": "94.00",
      "high": "99.62",
      "low": "93.95",
      "close": "99.04",
      "volume": "6361015"
    },
    {
      "date": "2026-06-08",
      "open": "97.80",
      "high": "99.24",
      "low": "97.39",
      "close": "97.75",
      "volume": "3816458"
    },
    {
      "date": "2026-06-09",
      "open": "98.41",
      "high": "100.60",
      "low": "97.25",
      "close": "100.52",
      "volume": "3724508"
    },
    {
      "date": "2026-06-10",
      "open": "100.80",
      "high": "102.08",
      "low": "100.22",
      "close": "101.58",
      "volume": "3393919"
    },
    {
      "date": "2026-06-11",
      "open": "101.555",
      "high": "102.6025",
      "low": "101.24",
      "close": "101.54",
      "volume": "3247528"
    },
    {
      "date": "2026-06-12",
      "open": "102.00",
      "high": "103.22",
      "low": "101.10",
      "close": "102.29",
      "volume": "3490523"
    },
    {
      "date": "2026-06-15",
      "open": "102.50",
      "high": "104.07",
      "low": "102.205",
      "close": "103.14",
      "volume": "4456823"
    },
    {
      "date": "2026-06-16",
      "open": "103.77",
      "high": "104.94",
      "low": "103.48",
      "close": "104.28",
      "volume": "3039513"
    },
    {
      "date": "2026-06-17",
      "open": "104.12",
      "high": "105.01",
      "low": "101.20",
      "close": "101.47",
      "volume": "4038152"
    },
    {
      "date": "2026-06-18",
      "open": "102.19",
      "high": "103.215",
      "low": "101.64",
      "close": "102.56",
      "volume": "8851294"
    },
    {
      "date": "2026-06-22",
      "open": "102.00",
      "high": "103.18",
      "low": "100.41",
      "close": "100.50",
      "volume": "3600476"
    },
    {
      "date": "2026-06-23",
      "open": "101.92",
      "high": "104.20",
      "low": "101.255",
      "close": "103.95",
      "volume": "4012350"
    },
    {
      "date": "2026-06-24",
      "open": "104.81",
      "high": "107.70",
      "low": "104.44",
      "close": "106.73",
      "volume": "8327800"
    },
    {
      "date": "2026-06-25",
      "open": "106.575",
      "high": "109.13",
      "low": "106.575",
      "close": "108.10",
      "volume": "4947909"
    },
    {
      "date": "2026-06-26",
      "open": "108.95",
      "high": "109.91",
      "low": "108.405",
      "close": "109.37",
      "volume": "12507600"
    },
    {
      "date": "2026-06-29",
      "open": "109.02",
      "high": "110.16",
      "low": "108.07",
      "close": "109.91",
      "volume": "4445791"
    },
    {
      "date": "2026-06-30",
      "open": "109.60",
      "high": "110.17",
      "low": "108.46",
      "close": "109.77",
      "volume": "4281266"
    },
    {
      "date": "2026-07-01",
      "open": "110.05",
      "high": "111.75",
      "low": "109.4408",
      "close": "111.44",
      "volume": "4782366"
    },
    {
      "date": "2026-07-02",
      "open": "112.00",
      "high": "115.02",
      "low": "111.95",
      "close": "114.72",
      "volume": "4662758"
    },
    {
      "date": "2026-07-06",
      "open": "114.485",
      "high": "114.62",
      "low": "111.10",
      "close": "113.01",
      "volume": "3755895"
    },
    {
      "date": "2026-07-07",
      "open": "114.93",
      "high": "116.82",
      "low": "114.50",
      "close": "114.74",
      "volume": "3325644"
    },
    {
      "date": "2026-07-08",
      "open": "113.89",
      "high": "113.89",
      "low": "110.96",
      "close": "110.98",
      "volume": "3999931"
    },
    {
      "date": "2026-07-09",
      "open": "110.66",
      "high": "110.90",
      "low": "109.4217",
      "close": "109.93",
      "volume": "4158772"
    },
    {
      "date": "2026-07-10",
      "open": "110.64",
      "high": "113.12",
      "low": "110.13",
      "close": "112.41",
      "volume": "3342885"
    },
    {
      "date": "2026-07-13",
      "open": "113.01",
      "high": "114.9099",
      "low": "108.75",
      "close": "110.18",
      "volume": "7140633"
    },
    {
      "date": "2026-07-14",
      "open": "109.80",
      "high": "110.22",
      "low": "106.55",
      "close": "106.82",
      "volume": "4164691"
    },
    {
      "date": "2026-07-15",
      "open": "106.81",
      "high": "108.82",
      "low": "105.985",
      "close": "106.53",
      "volume": "4027098"
    },
    {
      "date": "2026-07-16",
      "open": "106.73",
      "high": "109.38",
      "low": "106.73",
      "close": "108.99",
      "volume": "3333548"
    },
    {
      "date": "2026-07-17",
      "open": "110.26",
      "high": "111.18",
      "low": "107.74",
      "close": "108.35",
      "volume": "3436886"
    },
    {
      "date": "2026-07-20",
      "open": "108.00",
      "high": "108.79",
      "low": "107.63",
      "close": "108.48",
      "volume": "2513971"
    },
    {
      "date": "2026-07-21",
      "open": "108.17",
      "high": "108.425",
      "low": "106.965",
      "close": "108.05",
      "volume": "2319668"
    },
    {
      "date": "2026-07-22",
      "open": "109.00",
      "high": "109.60",
      "low": "108.48",
      "close": "108.88",
      "volume": "2291823"
    },
    {
      "date": "2026-07-23",
      "open": "107.23",
      "high": "107.83",
      "low": "106.52",
      "close": "107.31",
      "volume": "2763310"
    },
    {
      "date": "2026-07-24",
      "open": "107.765",
      "high": "109.785",
      "low": "107.06",
      "close": "109.70",
      "volume": "2602169"
    },
    {
      "date": "2026-07-27",
      "open": "110.81",
      "high": "112.34",
      "low": "110.70",
      "close": "111.44",
      "volume": "2595458"
    },
    {
      "date": "2026-07-28",
      "open": "113.48",
      "high": "115.47",
      "low": "113.00",
      "close": "113.09",
      "volume": "3917952"
    },
    {
      "date": "2026-07-29",
      "open": "110.90",
      "high": "113.33",
      "low": "110.06",
      "close": "113.21",
      "volume": "3139944"
    },
    {
      "date": "2026-07-30",
      "open": "111.63",
      "high": "111.63",
      "low": "108.80",
      "close": "110.19",
      "volume": "2883223"
    },
    {
      "date": "2026-07-31",
      "open": "108.94",
      "high": "110.26",
      "low": "107.7301",
      "close": "109.31",
      "volume": "4521478"
    },
    {
      "date": "2026-08-03",
      "open": "110.95",
      "high": "112.70",
      "low": "106.105",
      "close": "107.56",
      "volume": "7489976"
    },
    {
      "date": "2026-08-04",
      "open": "109.19",
      "high": "112.12",
      "low": "105.77",
      "close": "111.57",
      "volume": "8623324"
    },
    {
      "date": "2026-08-05",
      "open": "111.16",
      "high": "112.44",
      "low": "108.43",
      "close": "112.37",
      "volume": "4580725"
    }
  ]
}