{
  "source": "https://api.nasdaq.com/api/quote/ODFL/historical",
  "symbol": "ODFL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "136.485",
      "high": "136.94",
      "low": "135.6005",
      "close": "136.36",
      "volume": "525880"
    },
    {
      "date": "2021-08-09",
      "open": "136.45",
      "high": "136.61",
      "low": "134.96",
      "close": "136.095",
      "volume": "585718"
    },
    {
      "date": "2021-08-10",
      "open": "136.345",
      "high": "137.71",
      "low": "135.875",
      "close": "136.205",
      "volume": "829784"
    },
    {
      "date": "2021-08-11",
      "open": "136.265",
      "high": "138.2894",
      "low": "136.00",
      "close": "138.165",
      "volume": "824234"
    },
    {
      "date": "2021-08-12",
      "open": "137.765",
      "high": "140.08",
      "low": "137.765",
      "close": "139.525",
      "volume": "635542"
    },
    {
      "date": "2021-08-13",
      "open": "139.40",
      "high": "140.84",
      "low": "138.78",
      "close": "140.50",
      "volume": "658304"
    },
    {
      "date": "2021-08-16",
      "open": "139.72",
      "high": "140.925",
      "low": "138.505",
      "close": "140.84",
      "volume": "685816"
    },
    {
      "date": "2021-08-17",
      "open": "140.425",
      "high": "140.425",
      "low": "137.6075",
      "close": "139.90",
      "volume": "667894"
    },
    {
      "date": "2021-08-18",
      "open": "139.17",
      "high": "141.07",
      "low": "138.01",
      "close": "138.235",
      "volume": "1127316"
    },
    {
      "date": "2021-08-19",
      "open": "137.015",
      "high": "139.915",
      "low": "136.365",
      "close": "139.755",
      "volume": "1001366"
    },
    {
      "date": "2021-08-20",
      "open": "139.94",
      "high": "141.995",
      "low": "139.655",
      "close": "141.255",
      "volume": "783754"
    },
    {
      "date": "2021-08-23",
      "open": "141.69",
      "high": "143.465",
      "low": "141.43",
      "close": "142.07",
      "volume": "710342"
    },
    {
      "date": "2021-08-24",
      "open": "142.64",
      "high": "143.54",
      "low": "141.955",
      "close": "142.765",
      "volume": "533210"
    },
    {
      "date": "2021-08-25",
      "open": "142.375",
      "high": "143.685",
      "low": "142.365",
      "close": "143.03",
      "volume": "700972"
    },
    {
      "date": "2021-08-26",
      "open": "143.835",
      "high": "143.835",
      "low": "141.875",
      "close": "143.05",
      "volume": "883760"
    },
    {
      "date": "2021-08-27",
      "open": "143.21",
      "high": "146.285",
      "low": "142.5755",
      "close": "144.89",
      "volume": "876510"
    },
    {
      "date": "2021-08-30",
      "open": "144.89",
      "high": "147.245",
      "low": "143.88",
      "close": "146.92",
      "volume": "859604"
    },
    {
      "date": "2021-08-31",
      "open": "146.79",
      "high": "147.3825",
      "low": "144.075",
      "close": "144.36",
      "volume": "2022326"
    },
    {
      "date": "2021-09-01",
      "open": "144.955",
      "high": "146.955",
      "low": "142.9401",
      "close": "146.445",
      "volume": "1131134"
    },
    {
      "date": "2021-09-02",
      "open": "147.00",
      "high": "150.01",
      "low": "146.585",
      "close": "149.945",
      "volume": "1272400"
    },
    {
      "date": "2021-09-03",
      "open": "150.065",
      "high": "152.11",
      "low": "148.855",
      "close": "150.575",
      "volume": "913770"
    },
    {
      "date": "2021-09-07",
      "open": "150.895",
      "high": "151.975",
      "low": "149.8675",
      "close": "150.98",
      "volume": "1366484"
    },
    {
      "date": "2021-09-08",
      "open": "150.75",
      "high": "150.75",
      "low": "147.85",
      "close": "149.865",
      "volume": "1207024"
    },
    {
      "date": "2021-09-09",
      "open": "148.245",
      "high": "148.395",
      "low": "142.73",
      "close": "144.825",
      "volume": "2359386"
    },
    {
      "date": "2021-09-10",
      "open": "145.955",
      "high": "147.035",
      "low": "145.41",
      "close": "145.73",
      "volume": "1379234"
    },
    {
      "date": "2021-09-13",
      "open": "147.125",
      "high": "147.125",
      "low": "143.68",
      "close": "144.935",
      "volume": "1242682"
    },
    {
      "date": "2021-09-14",
      "open": "145.55",
      "high": "145.55",
      "low": "143.9575",
      "close": "144.33",
      "volume": "1138006"
    },
    {
      "date": "2021-09-15",
      "open": "144.745",
      "high": "146.71",
      "low": "142.62",
      "close": "145.39",
      "volume": "1424248"
    },
    {
      "date": "2021-09-16",
      "open": "145.525",
      "high": "146.4075",
      "low": "145.08",
      "close": "145.75",
      "volume": "861330"
    },
    {
      "date": "2021-09-17",
      "open": "145.345",
      "high": "145.98",
      "low": "143.9975",
      "close": "144.825",
      "volume": "1978212"
    },
    {
      "date": "2021-09-20",
      "open": "142.295",
      "high": "145.845",
      "low": "141.915",
      "close": "145.745",
      "volume": "1288062"
    },
    {
      "date": "2021-09-21",
      "open": "147.405",
      "high": "150.04",
      "low": "146.42",
      "close": "149.10",
      "volume": "1834234"
    },
    {
      "date": "2021-09-22",
      "open": "149.4725",
      "high": "150.455",
      "low": "147.97",
      "close": "148.365",
      "volume": "1122286"
    },
    {
      "date": "2021-09-23",
      "open": "149.14",
      "high": "151.275",
      "low": "149.13",
      "close": "149.835",
      "volume": "1046270"
    },
    {
      "date": "2021-09-24",
      "open": "149.425",
      "high": "151.595",
      "low": "148.70",
      "close": "151.485",
      "volume": "804912"
    },
    {
      "date": "2021-09-27",
      "open": "151.33",
      "high": "152.04",
      "low": "148.89",
      "close": "149.265",
      "volume": "917618"
    },
    {
      "date": "2021-09-28",
      "open": "148.235",
      "high": "148.315",
      "low": "146.075",
      "close": "146.755",
      "volume": "930166"
    },
    {
      "date": "2021-09-29",
      "open": "148.03",
      "high": "148.6173",
      "low": "145.525",
      "close": "146.585",
      "volume": "914572"
    },
    {
      "date": "2021-09-30",
      "open": "147.515",
      "high": "148.635",
      "low": "142.67",
      "close": "142.99",
      "volume": "1729622"
    },
    {
      "date": "2021-10-01",
      "open": "143.75",
      "high": "143.97",
      "low": "139.505",
      "close": "142.765",
      "volume": "1021486"
    },
    {
      "date": "2021-10-04",
      "open": "142.695",
      "high": "143.50",
      "low": "141.255",
      "close": "141.68",
      "volume": "1085844"
    },
    {
      "date": "2021-10-05",
      "open": "142.635",
      "high": "145.49",
      "low": "142.09",
      "close": "144.80",
      "volume": "1440024"
    },
    {
      "date": "2021-10-06",
      "open": "144.08",
      "high": "146.565",
      "low": "143.32",
      "close": "146.42",
      "volume": "675442"
    },
    {
      "date": "2021-10-07",
      "open": "147.355",
      "high": "148.765",
      "low": "146.35",
      "close": "146.86",
      "volume": "1162866"
    },
    {
      "date": "2021-10-08",
      "open": "146.68",
      "high": "147.915",
      "low": "142.7725",
      "close": "143.835",
      "volume": "1072504"
    },
    {
      "date": "2021-10-11",
      "open": "144.485",
      "high": "144.965",
      "low": "143.33",
      "close": "143.475",
      "volume": "556280"
    },
    {
      "date": "2021-10-12",
      "open": "143.915",
      "high": "144.495",
      "low": "141.8335",
      "close": "142.885",
      "volume": "745394"
    },
    {
      "date": "2021-10-13",
      "open": "143.09",
      "high": "143.5175",
      "low": "141.19",
      "close": "142.385",
      "volume": "776036"
    },
    {
      "date": "2021-10-14",
      "open": "144.325",
      "high": "147.975",
      "low": "143.275",
      "close": "147.79",
      "volume": "1079758"
    },
    {
      "date": "2021-10-15",
      "open": "149.20",
      "high": "152.395",
      "low": "148.875",
      "close": "151.255",
      "volume": "1243474"
    },
    {
      "date": "2021-10-18",
      "open": "151.255",
      "high": "153.965",
      "low": "151.255",
      "close": "153.835",
      "volume": "873966"
    },
    {
      "date": "2021-10-19",
      "open": "155.13",
      "high": "155.7215",
      "low": "152.66",
      "close": "154.015",
      "volume": "619850"
    },
    {
      "date": "2021-10-20",
      "open": "154.85",
      "high": "157.00",
      "low": "154.00",
      "close": "156.59",
      "volume": "977596"
    },
    {
      "date": "2021-10-21",
      "open": "157.285",
      "high": "160.00",
      "low": "156.80",
      "close": "159.345",
      "volume": "1116518"
    },
    {
      "date": "2021-10-22",
      "open": "160.00",
      "high": "161.92",
      "low": "160.00",
      "close": "160.865",
      "volume": "1081622"
    },
    {
      "date": "2021-10-25",
      "open": "161.255",
      "high": "164.09",
      "low": "160.9488",
      "close": "162.35",
      "volume": "1085758"
    },
    {
      "date": "2021-10-26",
      "open": "163.66",
      "high": "164.75",
      "low": "162.075",
      "close": "162.88",
      "volume": "1128912"
    },
    {
      "date": "2021-10-27",
      "open": "157.385",
      "high": "164.625",
      "low": "152.5605",
      "close": "161.945",
      "volume": "1261442"
    },
    {
      "date": "2021-10-28",
      "open": "163.27",
      "high": "167.935",
      "low": "163.22",
      "close": "167.51",
      "volume": "843700"
    },
    {
      "date": "2021-10-29",
      "open": "166.40",
      "high": "172.08",
      "low": "166.40",
      "close": "170.675",
      "volume": "1046598"
    },
    {
      "date": "2021-11-01",
      "open": "171.875",
      "high": "173.12",
      "low": "170.205",
      "close": "172.465",
      "volume": "1050902"
    },
    {
      "date": "2021-11-02",
      "open": "172.59",
      "high": "174.705",
      "low": "169.675",
      "close": "173.455",
      "volume": "952434"
    },
    {
      "date": "2021-11-03",
      "open": "173.095",
      "high": "174.5925",
      "low": "171.125",
      "close": "174.165",
      "volume": "1091128"
    },
    {
      "date": "2021-11-04",
      "open": "174.34",
      "high": "179.27",
      "low": "173.2925",
      "close": "177.63",
      "volume": "1311370"
    },
    {
      "date": "2021-11-05",
      "open": "178.515",
      "high": "180.32",
      "low": "169.76",
      "close": "174.415",
      "volume": "1689820"
    },
    {
      "date": "2021-11-08",
      "open": "174.95",
      "high": "176.00",
      "low": "172.2275",
      "close": "175.725",
      "volume": "1047786"
    },
    {
      "date": "2021-11-09",
      "open": "173.43",
      "high": "176.77",
      "low": "173.43",
      "close": "175.97",
      "volume": "1409234"
    },
    {
      "date": "2021-11-10",
      "open": "175.97",
      "high": "176.37",
      "low": "171.575",
      "close": "172.505",
      "volume": "999692"
    },
    {
      "date": "2021-11-11",
      "open": "173.45",
      "high": "174.845",
      "low": "172.53",
      "close": "174.685",
      "volume": "594604"
    },
    {
      "date": "2021-11-12",
      "open": "175.00",
      "high": "180.80",
      "low": "174.88",
      "close": "178.69",
      "volume": "1044810"
    },
    {
      "date": "2021-11-15",
      "open": "178.605",
      "high": "180.2575",
      "low": "177.7025",
      "close": "179.84",
      "volume": "985570"
    },
    {
      "date": "2021-11-16",
      "open": "179.00",
      "high": "182.035",
      "low": "178.04",
      "close": "180.675",
      "volume": "1151316"
    },
    {
      "date": "2021-11-17",
      "open": "180.595",
      "high": "181.52",
      "low": "177.325",
      "close": "180.465",
      "volume": "977944"
    },
    {
      "date": "2021-11-18",
      "open": "180.565",
      "high": "181.255",
      "low": "175.855",
      "close": "176.00",
      "volume": "1588672"
    },
    {
      "date": "2021-11-19",
      "open": "175.785",
      "high": "177.16",
      "low": "174.59",
      "close": "175.91",
      "volume": "1492834"
    },
    {
      "date": "2021-11-22",
      "open": "177.205",
      "high": "179.97",
      "low": "176.515",
      "close": "177.185",
      "volume": "960344"
    },
    {
      "date": "2021-11-23",
      "open": "176.855",
      "high": "178.7875",
      "low": "174.77",
      "close": "177.475",
      "volume": "1110446"
    },
    {
      "date": "2021-11-24",
      "open": "176.53",
      "high": "179.715",
      "low": "174.83",
      "close": "179.415",
      "volume": "885520"
    },
    {
      "date": "2021-11-26",
      "open": "176.27",
      "high": "179.52",
      "low": "175.005",
      "close": "176.03",
      "volume": "744872"
    },
    {
      "date": "2021-11-29",
      "open": "179.405",
      "high": "182.4125",
      "low": "178.20",
      "close": "178.61",
      "volume": "1376296"
    },
    {
      "date": "2021-11-30",
      "open": "178.675",
      "high": "179.72",
      "low": "176.48",
      "close": "177.585",
      "volume": "2610310"
    },
    {
      "date": "2021-12-01",
      "open": "179.865",
      "high": "181.6085",
      "low": "175.18",
      "close": "175.21",
      "volume": "1873770"
    },
    {
      "date": "2021-12-02",
      "open": "175.065",
      "high": "179.2925",
      "low": "173.0025",
      "close": "178.525",
      "volume": "1261658"
    },
    {
      "date": "2021-12-03",
      "open": "179.10",
      "high": "181.73",
      "low": "176.295",
      "close": "179.49",
      "volume": "1267380"
    },
    {
      "date": "2021-12-06",
      "open": "180.27",
      "high": "180.9675",
      "low": "174.175",
      "close": "176.565",
      "volume": "1617438"
    },
    {
      "date": "2021-12-07",
      "open": "178.34",
      "high": "186.79",
      "low": "177.7925",
      "close": "182.00",
      "volume": "2010250"
    },
    {
      "date": "2021-12-08",
      "open": "182.18",
      "high": "185.1423",
      "low": "178.03",
      "close": "178.405",
      "volume": "1531040"
    },
    {
      "date": "2021-12-09",
      "open": "178.295",
      "high": "180.84",
      "low": "177.183",
      "close": "177.375",
      "volume": "1324926"
    },
    {
      "date": "2021-12-10",
      "open": "178.185",
      "high": "180.1325",
      "low": "177.38",
      "close": "178.145",
      "volume": "1311836"
    },
    {
      "date": "2021-12-13",
      "open": "180.345",
      "high": "180.7075",
      "low": "174.335",
      "close": "179.46",
      "volume": "1771008"
    },
    {
      "date": "2021-12-14",
      "open": "178.475",
      "high": "179.005",
      "low": "173.125",
      "close": "176.04",
      "volume": "1176778"
    },
    {
      "date": "2021-12-15",
      "open": "176.945",
      "high": "178.22",
      "low": "174.9904",
      "close": "176.785",
      "volume": "1142336"
    },
    {
      "date": "2021-12-16",
      "open": "177.845",
      "high": "179.875",
      "low": "175.085",
      "close": "175.60",
      "volume": "1483396"
    },
    {
      "date": "2021-12-17",
      "open": "175.00",
      "high": "175.035",
      "low": "169.285",
      "close": "170.31",
      "volume": "2371382"
    },
    {
      "date": "2021-12-20",
      "open": "167.785",
      "high": "169.25",
      "low": "163.595",
      "close": "166.925",
      "volume": "1572854"
    },
    {
      "date": "2021-12-21",
      "open": "168.18",
      "high": "169.945",
      "low": "165.9225",
      "close": "169.72",
      "volume": "1091058"
    },
    {
      "date": "2021-12-22",
      "open": "169.52",
      "high": "172.315",
      "low": "169.20",
      "close": "172.015",
      "volume": "1191922"
    },
    {
      "date": "2021-12-23",
      "open": "172.48",
      "high": "174.67",
      "low": "172.325",
      "close": "174.155",
      "volume": "787766"
    },
    {
      "date": "2021-12-27",
      "open": "174.665",
      "high": "177.935",
      "low": "174.665",
      "close": "177.80",
      "volume": "601188"
    },
    {
      "date": "2021-12-28",
      "open": "178.26",
      "high": "179.255",
      "low": "177.51",
      "close": "178.32",
      "volume": "741270"
    },
    {
      "date": "2021-12-29",
      "open": "178.565",
      "high": "180.835",
      "low": "177.88",
      "close": "180.405",
      "volume": "541828"
    },
    {
      "date": "2021-12-30",
      "open": "181.46",
      "high": "181.46",
      "low": "177.96",
      "close": "178.135",
      "volume": "488124"
    },
    {
      "date": "2021-12-31",
      "open": "178.01",
      "high": "179.845",
      "low": "176.78",
      "close": "179.19",
      "volume": "589534"
    },
    {
      "date": "2022-01-03",
      "open": "179.03",
      "high": "180.00",
      "low": "171.0549",
      "close": "173.185",
      "volume": "1576836"
    },
    {
      "date": "2022-01-04",
      "open": "173.56",
      "high": "178.2075",
      "low": "172.035",
      "close": "177.49",
      "volume": "1725768"
    },
    {
      "date": "2022-01-05",
      "open": "177.00",
      "high": "177.47",
      "low": "170.72",
      "close": "171.14",
      "volume": "1783170"
    },
    {
      "date": "2022-01-06",
      "open": "170.55",
      "high": "171.755",
      "low": "168.76",
      "close": "171.095",
      "volume": "1536116"
    },
    {
      "date": "2022-01-07",
      "open": "170.39",
      "high": "170.865",
      "low": "165.635",
      "close": "166.30",
      "volume": "2020564"
    },
    {
      "date": "2022-01-10",
      "open": "164.675",
      "high": "165.3025",
      "low": "161.04",
      "close": "165.085",
      "volume": "1920396"
    },
    {
      "date": "2022-01-11",
      "open": "162.9035",
      "high": "163.51",
      "low": "159.095",
      "close": "162.735",
      "volume": "1766290"
    },
    {
      "date": "2022-01-12",
      "open": "164.00",
      "high": "164.1592",
      "low": "159.195",
      "close": "162.15",
      "volume": "2267754"
    },
    {
      "date": "2022-01-13",
      "open": "163.43",
      "high": "163.63",
      "low": "158.225",
      "close": "158.915",
      "volume": "1835514"
    },
    {
      "date": "2022-01-14",
      "open": "161.535",
      "high": "162.865",
      "low": "154.995",
      "close": "158.06",
      "volume": "3026284"
    },
    {
      "date": "2022-01-18",
      "open": "155.205",
      "high": "158.72",
      "low": "155.205",
      "close": "156.88",
      "volume": "1939468"
    },
    {
      "date": "2022-01-19",
      "open": "157.315",
      "high": "158.995",
      "low": "155.53",
      "close": "156.215",
      "volume": "1537726"
    },
    {
      "date": "2022-01-20",
      "open": "157.18",
      "high": "159.30",
      "low": "153.25",
      "close": "153.495",
      "volume": "2691202"
    },
    {
      "date": "2022-01-21",
      "open": "153.20",
      "high": "153.565",
      "low": "148.0415",
      "close": "148.405",
      "volume": "13531052"
    },
    {
      "date": "2022-01-24",
      "open": "147.4925",
      "high": "155.11",
      "low": "146.53",
      "close": "154.525",
      "volume": "2863622"
    },
    {
      "date": "2022-01-25",
      "open": "151.56",
      "high": "152.851",
      "low": "148.495",
      "close": "149.985",
      "volume": "1713040"
    },
    {
      "date": "2022-01-26",
      "open": "151.195",
      "high": "152.745",
      "low": "145.00",
      "close": "146.035",
      "volume": "2019866"
    },
    {
      "date": "2022-01-27",
      "open": "147.975",
      "high": "149.175",
      "low": "142.50",
      "close": "142.99",
      "volume": "1822508"
    },
    {
      "date": "2022-01-28",
      "open": "143.095",
      "high": "146.755",
      "low": "140.535",
      "close": "146.745",
      "volume": "1642182"
    },
    {
      "date": "2022-01-31",
      "open": "146.455",
      "high": "151.025",
      "low": "145.9475",
      "close": "150.965",
      "volume": "1797948"
    },
    {
      "date": "2022-02-01",
      "open": "152.38",
      "high": "155.90",
      "low": "149.56",
      "close": "153.095",
      "volume": "2454890"
    },
    {
      "date": "2022-02-02",
      "open": "155.00",
      "high": "162.435",
      "low": "152.29",
      "close": "162.11",
      "volume": "3053826"
    },
    {
      "date": "2022-02-03",
      "open": "161.51",
      "high": "166.855",
      "low": "160.7633",
      "close": "163.825",
      "volume": "2519648"
    },
    {
      "date": "2022-02-04",
      "open": "162.22",
      "high": "163.52",
      "low": "153.94",
      "close": "154.79",
      "volume": "1841890"
    },
    {
      "date": "2022-02-07",
      "open": "154.37",
      "high": "156.345",
      "low": "152.46",
      "close": "152.945",
      "volume": "1229074"
    },
    {
      "date": "2022-02-08",
      "open": "153.33",
      "high": "156.95",
      "low": "152.415",
      "close": "155.285",
      "volume": "1421702"
    },
    {
      "date": "2022-02-09",
      "open": "157.215",
      "high": "158.72",
      "low": "155.725",
      "close": "157.95",
      "volume": "1147592"
    },
    {
      "date": "2022-02-10",
      "open": "155.095",
      "high": "158.23",
      "low": "152.425",
      "close": "153.585",
      "volume": "1345002"
    },
    {
      "date": "2022-02-11",
      "open": "153.98",
      "high": "154.12",
      "low": "146.89",
      "close": "147.825",
      "volume": "1722788"
    },
    {
      "date": "2022-02-14",
      "open": "148.16",
      "high": "149.04",
      "low": "145.935",
      "close": "146.975",
      "volume": "1377584"
    },
    {
      "date": "2022-02-15",
      "open": "149.77",
      "high": "151.195",
      "low": "147.39",
      "close": "148.805",
      "volume": "1174184"
    },
    {
      "date": "2022-02-16",
      "open": "147.385",
      "high": "148.91",
      "low": "144.71",
      "close": "148.635",
      "volume": "1148152"
    },
    {
      "date": "2022-02-17",
      "open": "147.48",
      "high": "147.825",
      "low": "144.545",
      "close": "144.87",
      "volume": "1372032"
    },
    {
      "date": "2022-02-18",
      "open": "145.31",
      "high": "146.6175",
      "low": "143.585",
      "close": "143.98",
      "volume": "1186674"
    },
    {
      "date": "2022-02-22",
      "open": "143.825",
      "high": "146.545",
      "low": "141.615",
      "close": "143.30",
      "volume": "1671352"
    },
    {
      "date": "2022-02-23",
      "open": "143.745",
      "high": "144.695",
      "low": "140.875",
      "close": "141.24",
      "volume": "1592506"
    },
    {
      "date": "2022-02-24",
      "open": "140.025",
      "high": "147.70",
      "low": "138.79",
      "close": "147.325",
      "volume": "1674176"
    },
    {
      "date": "2022-02-25",
      "open": "146.37",
      "high": "152.53",
      "low": "146.125",
      "close": "151.905",
      "volume": "1666822"
    },
    {
      "date": "2022-02-28",
      "open": "150.20",
      "high": "157.7575",
      "low": "150.155",
      "close": "157.015",
      "volume": "2894900"
    },
    {
      "date": "2022-03-01",
      "open": "155.89",
      "high": "157.5875",
      "low": "152.855",
      "close": "155.06",
      "volume": "2952434"
    },
    {
      "date": "2022-03-02",
      "open": "156.175",
      "high": "160.17",
      "low": "155.285",
      "close": "158.985",
      "volume": "1457418"
    },
    {
      "date": "2022-03-03",
      "open": "159.115",
      "high": "163.585",
      "low": "159.115",
      "close": "162.225",
      "volume": "1945594"
    },
    {
      "date": "2022-03-04",
      "open": "162.805",
      "high": "164.18",
      "low": "158.69",
      "close": "159.155",
      "volume": "1360856"
    },
    {
      "date": "2022-03-07",
      "open": "159.125",
      "high": "159.735",
      "low": "150.65",
      "close": "151.005",
      "volume": "1859694"
    },
    {
      "date": "2022-03-08",
      "open": "150.00",
      "high": "153.9425",
      "low": "148.115",
      "close": "149.675",
      "volume": "1804648"
    },
    {
      "date": "2022-03-09",
      "open": "153.255",
      "high": "154.5674",
      "low": "149.98",
      "close": "153.435",
      "volume": "1761400"
    },
    {
      "date": "2022-03-10",
      "open": "151.46",
      "high": "155.71",
      "low": "150.405",
      "close": "154.87",
      "volume": "1175160"
    },
    {
      "date": "2022-03-11",
      "open": "156.93",
      "high": "158.765",
      "low": "152.555",
      "close": "153.19",
      "volume": "1239434"
    },
    {
      "date": "2022-03-14",
      "open": "153.42",
      "high": "153.73",
      "low": "148.06",
      "close": "149.28",
      "volume": "1392644"
    },
    {
      "date": "2022-03-15",
      "open": "150.84",
      "high": "155.1575",
      "low": "148.835",
      "close": "154.485",
      "volume": "1797892"
    },
    {
      "date": "2022-03-16",
      "open": "155.455",
      "high": "161.71",
      "low": "155.455",
      "close": "161.70",
      "volume": "1480674"
    },
    {
      "date": "2022-03-17",
      "open": "160.95",
      "high": "161.615",
      "low": "158.47",
      "close": "161.39",
      "volume": "935226"
    },
    {
      "date": "2022-03-18",
      "open": "161.585",
      "high": "164.515",
      "low": "158.67",
      "close": "164.15",
      "volume": "1919328"
    },
    {
      "date": "2022-03-21",
      "open": "162.515",
      "high": "163.4964",
      "low": "157.515",
      "close": "159.895",
      "volume": "1309962"
    },
    {
      "date": "2022-03-22",
      "open": "160.36",
      "high": "162.615",
      "low": "159.255",
      "close": "161.46",
      "volume": "955858"
    },
    {
      "date": "2022-03-23",
      "open": "160.42",
      "high": "160.475",
      "low": "156.705",
      "close": "157.345",
      "volume": "898924"
    },
    {
      "date": "2022-03-24",
      "open": "158.185",
      "high": "159.0925",
      "low": "156.8675",
      "close": "158.335",
      "volume": "771256"
    },
    {
      "date": "2022-03-25",
      "open": "158.41",
      "high": "159.065",
      "low": "152.605",
      "close": "156.88",
      "volume": "1276634"
    },
    {
      "date": "2022-03-28",
      "open": "157.30",
      "high": "159.605",
      "low": "154.6775",
      "close": "157.965",
      "volume": "1329678"
    },
    {
      "date": "2022-03-29",
      "open": "159.05",
      "high": "160.29",
      "low": "156.00",
      "close": "160.075",
      "volume": "1510224"
    },
    {
      "date": "2022-03-30",
      "open": "158.94",
      "high": "159.425",
      "low": "154.455",
      "close": "155.66",
      "volume": "1239262"
    },
    {
      "date": "2022-03-31",
      "open": "156.635",
      "high": "158.81",
      "low": "149.14",
      "close": "149.34",
      "volume": "2295446"
    },
    {
      "date": "2022-04-01",
      "open": "149.685",
      "high": "150.165",
      "low": "138.37",
      "close": "139.25",
      "volume": "3912888"
    },
    {
      "date": "2022-04-04",
      "open": "139.035",
      "high": "140.43",
      "low": "136.28",
      "close": "138.855",
      "volume": "2872478"
    },
    {
      "date": "2022-04-05",
      "open": "138.49",
      "high": "140.815",
      "low": "133.48",
      "close": "134.66",
      "volume": "4405682"
    },
    {
      "date": "2022-04-06",
      "open": "132.89",
      "high": "134.49",
      "low": "129.40",
      "close": "131.28",
      "volume": "2753320"
    },
    {
      "date": "2022-04-07",
      "open": "130.89",
      "high": "132.835",
      "low": "128.60",
      "close": "131.995",
      "volume": "1966120"
    },
    {
      "date": "2022-04-08",
      "open": "131.315",
      "high": "131.315",
      "low": "128.6625",
      "close": "129.955",
      "volume": "3582386"
    },
    {
      "date": "2022-04-11",
      "open": "129.455",
      "high": "131.35",
      "low": "128.66",
      "close": "129.05",
      "volume": "1887844"
    },
    {
      "date": "2022-04-12",
      "open": "129.91",
      "high": "132.505",
      "low": "128.505",
      "close": "130.00",
      "volume": "2331684"
    },
    {
      "date": "2022-04-13",
      "open": "130.34",
      "high": "134.03",
      "low": "130.265",
      "close": "133.29",
      "volume": "2439988"
    },
    {
      "date": "2022-04-14",
      "open": "132.725",
      "high": "134.215",
      "low": "131.23",
      "close": "132.375",
      "volume": "3177370"
    },
    {
      "date": "2022-04-18",
      "open": "131.675",
      "high": "133.695",
      "low": "130.65",
      "close": "132.695",
      "volume": "1881468"
    },
    {
      "date": "2022-04-19",
      "open": "133.065",
      "high": "137.575",
      "low": "132.50",
      "close": "136.91",
      "volume": "2647304"
    },
    {
      "date": "2022-04-20",
      "open": "138.06",
      "high": "140.475",
      "low": "137.305",
      "close": "138.45",
      "volume": "2629218"
    },
    {
      "date": "2022-04-21",
      "open": "139.04",
      "high": "142.29",
      "low": "136.925",
      "close": "137.54",
      "volume": "2194992"
    },
    {
      "date": "2022-04-22",
      "open": "137.115",
      "high": "137.62",
      "low": "134.28",
      "close": "134.515",
      "volume": "1544496"
    },
    {
      "date": "2022-04-25",
      "open": "133.995",
      "high": "140.06",
      "low": "133.995",
      "close": "139.91",
      "volume": "2643404"
    },
    {
      "date": "2022-04-26",
      "open": "138.515",
      "high": "140.615",
      "low": "136.04",
      "close": "136.055",
      "volume": "2784702"
    },
    {
      "date": "2022-04-27",
      "open": "137.62",
      "high": "140.595",
      "low": "131.77",
      "close": "135.995",
      "volume": "4108970"
    },
    {
      "date": "2022-04-28",
      "open": "139.565",
      "high": "147.22",
      "low": "137.45",
      "close": "146.13",
      "volume": "2978050"
    },
    {
      "date": "2022-04-29",
      "open": "144.095",
      "high": "146.8739",
      "low": "139.595",
      "close": "140.06",
      "volume": "2189262"
    },
    {
      "date": "2022-05-02",
      "open": "140.27",
      "high": "142.725",
      "low": "136.685",
      "close": "140.02",
      "volume": "1858910"
    },
    {
      "date": "2022-05-03",
      "open": "140.445",
      "high": "142.0775",
      "low": "138.54",
      "close": "140.77",
      "volume": "1381158"
    },
    {
      "date": "2022-05-04",
      "open": "140.565",
      "high": "146.8075",
      "low": "140.565",
      "close": "145.51",
      "volume": "1665292"
    },
    {
      "date": "2022-05-05",
      "open": "142.575",
      "high": "143.775",
      "low": "138.645",
      "close": "141.65",
      "volume": "2018070"
    },
    {
      "date": "2022-05-06",
      "open": "140.82",
      "high": "142.02",
      "low": "135.545",
      "close": "140.17",
      "volume": "1624634"
    },
    {
      "date": "2022-05-09",
      "open": "137.905",
      "high": "138.9525",
      "low": "134.845",
      "close": "135.60",
      "volume": "2104560"
    },
    {
      "date": "2022-05-10",
      "open": "138.115",
      "high": "139.4525",
      "low": "133.1725",
      "close": "137.08",
      "volume": "2065370"
    },
    {
      "date": "2022-05-11",
      "open": "136.24",
      "high": "139.365",
      "low": "134.44",
      "close": "135.415",
      "volume": "1507604"
    },
    {
      "date": "2022-05-12",
      "open": "134.18",
      "high": "136.67",
      "low": "130.69",
      "close": "134.825",
      "volume": "2269754"
    },
    {
      "date": "2022-05-13",
      "open": "135.81",
      "high": "139.085",
      "low": "135.24",
      "close": "136.56",
      "volume": "1668364"
    },
    {
      "date": "2022-05-16",
      "open": "135.70",
      "high": "135.885",
      "low": "130.91",
      "close": "131.24",
      "volume": "1526720"
    },
    {
      "date": "2022-05-17",
      "open": "133.415",
      "high": "136.035",
      "low": "132.19",
      "close": "135.86",
      "volume": "1252370"
    },
    {
      "date": "2022-05-18",
      "open": "132.995",
      "high": "133.205",
      "low": "117.405",
      "close": "118.235",
      "volume": "3704486"
    },
    {
      "date": "2022-05-19",
      "open": "117.24",
      "high": "122.63",
      "low": "115.655",
      "close": "119.235",
      "volume": "3008600"
    },
    {
      "date": "2022-05-20",
      "open": "120.58",
      "high": "122.17",
      "low": "116.96",
      "close": "121.59",
      "volume": "2142442"
    },
    {
      "date": "2022-05-23",
      "open": "122.595",
      "high": "125.56",
      "low": "121.625",
      "close": "125.03",
      "volume": "2041468"
    },
    {
      "date": "2022-05-24",
      "open": "123.91",
      "high": "124.045",
      "low": "120.51",
      "close": "123.24",
      "volume": "1538848"
    },
    {
      "date": "2022-05-25",
      "open": "121.95",
      "high": "126.655",
      "low": "121.8125",
      "close": "125.68",
      "volume": "1664878"
    },
    {
      "date": "2022-05-26",
      "open": "126.32",
      "high": "131.565",
      "low": "126.32",
      "close": "130.48",
      "volume": "1517970"
    },
    {
      "date": "2022-05-27",
      "open": "131.145",
      "high": "133.17",
      "low": "130.8088",
      "close": "132.07",
      "volume": "1852418"
    },
    {
      "date": "2022-05-31",
      "open": "130.155",
      "high": "131.02",
      "low": "126.70",
      "close": "129.12",
      "volume": "4180562"
    },
    {
      "date": "2022-06-01",
      "open": "129.095",
      "high": "131.57",
      "low": "127.695",
      "close": "128.71",
      "volume": "2236080"
    },
    {
      "date": "2022-06-02",
      "open": "128.715",
      "high": "134.22",
      "low": "128.715",
      "close": "133.74",
      "volume": "1339262"
    },
    {
      "date": "2022-06-03",
      "open": "132.445",
      "high": "135.405",
      "low": "131.435",
      "close": "134.095",
      "volume": "1618698"
    },
    {
      "date": "2022-06-06",
      "open": "133.83",
      "high": "135.185",
      "low": "130.085",
      "close": "134.525",
      "volume": "1974220"
    },
    {
      "date": "2022-06-07",
      "open": "132.47",
      "high": "136.05",
      "low": "129.695",
      "close": "133.52",
      "volume": "1559798"
    },
    {
      "date": "2022-06-08",
      "open": "131.995",
      "high": "132.3225",
      "low": "126.29",
      "close": "126.94",
      "volume": "1659712"
    },
    {
      "date": "2022-06-09",
      "open": "126.225",
      "high": "129.365",
      "low": "125.675",
      "close": "126.135",
      "volume": "1363976"
    },
    {
      "date": "2022-06-10",
      "open": "123.745",
      "high": "125.495",
      "low": "121.745",
      "close": "123.59",
      "volume": "1697260"
    },
    {
      "date": "2022-06-13",
      "open": "121.485",
      "high": "122.79",
      "low": "119.01",
      "close": "119.85",
      "volume": "2137854"
    },
    {
      "date": "2022-06-14",
      "open": "121.41",
      "high": "122.98",
      "low": "118.29",
      "close": "119.735",
      "volume": "1552168"
    },
    {
      "date": "2022-06-15",
      "open": "120.61",
      "high": "123.46",
      "low": "119.15",
      "close": "121.125",
      "volume": "1400852"
    },
    {
      "date": "2022-06-16",
      "open": "118.395",
      "high": "119.335",
      "low": "116.25",
      "close": "117.475",
      "volume": "2044716"
    },
    {
      "date": "2022-06-17",
      "open": "117.65",
      "high": "119.10",
      "low": "115.8475",
      "close": "116.05",
      "volume": "2964340"
    },
    {
      "date": "2022-06-21",
      "open": "118.25",
      "high": "120.135",
      "low": "117.5175",
      "close": "119.175",
      "volume": "1490722"
    },
    {
      "date": "2022-06-22",
      "open": "117.655",
      "high": "119.135",
      "low": "116.91",
      "close": "117.85",
      "volume": "1247670"
    },
    {
      "date": "2022-06-23",
      "open": "118.93",
      "high": "124.015",
      "low": "117.775",
      "close": "123.81",
      "volume": "1696494"
    },
    {
      "date": "2022-06-24",
      "open": "125.13",
      "high": "131.215",
      "low": "125.00",
      "close": "128.86",
      "volume": "2610000"
    },
    {
      "date": "2022-06-27",
      "open": "131.78",
      "high": "132.975",
      "low": "129.2475",
      "close": "130.03",
      "volume": "1746806"
    },
    {
      "date": "2022-06-28",
      "open": "129.68",
      "high": "132.345",
      "low": "125.01",
      "close": "125.36",
      "volume": "1391852"
    },
    {
      "date": "2022-06-29",
      "open": "126.16",
      "high": "128.415",
      "low": "122.94",
      "close": "127.645",
      "volume": "1418824"
    },
    {
      "date": "2022-06-30",
      "open": "125.51",
      "high": "129.8525",
      "low": "124.555",
      "close": "128.14",
      "volume": "1955156"
    },
    {
      "date": "2022-07-01",
      "open": "127.43",
      "high": "130.815",
      "low": "126.00",
      "close": "130.505",
      "volume": "1621934"
    },
    {
      "date": "2022-07-05",
      "open": "128.845",
      "high": "129.82",
      "low": "126.20",
      "close": "129.51",
      "volume": "1426100"
    },
    {
      "date": "2022-07-06",
      "open": "131.225",
      "high": "133.39",
      "low": "129.27",
      "close": "132.095",
      "volume": "1174008"
    },
    {
      "date": "2022-07-07",
      "open": "133.145",
      "high": "137.0625",
      "low": "132.76",
      "close": "136.845",
      "volume": "1597872"
    },
    {
      "date": "2022-07-08",
      "open": "136.45",
      "high": "137.955",
      "low": "133.44",
      "close": "136.51",
      "volume": "1338180"
    },
    {
      "date": "2022-07-11",
      "open": "134.82",
      "high": "135.6825",
      "low": "133.975",
      "close": "134.765",
      "volume": "1158166"
    },
    {
      "date": "2022-07-12",
      "open": "132.595",
      "high": "135.69",
      "low": "131.1025",
      "close": "131.405",
      "volume": "1914138"
    },
    {
      "date": "2022-07-13",
      "open": "127.195",
      "high": "129.68",
      "low": "123.78",
      "close": "124.66",
      "volume": "2029884"
    },
    {
      "date": "2022-07-14",
      "open": "123.10",
      "high": "125.90",
      "low": "121.75",
      "close": "125.45",
      "volume": "1340246"
    },
    {
      "date": "2022-07-15",
      "open": "127.135",
      "high": "129.41",
      "low": "126.4425",
      "close": "127.655",
      "volume": "1457678"
    },
    {
      "date": "2022-07-18",
      "open": "128.79",
      "high": "132.038",
      "low": "128.45",
      "close": "130.75",
      "volume": "1479864"
    },
    {
      "date": "2022-07-19",
      "open": "132.015",
      "high": "135.945",
      "low": "130.83",
      "close": "135.325",
      "volume": "991086"
    },
    {
      "date": "2022-07-20",
      "open": "135.115",
      "high": "138.49",
      "low": "134.40",
      "close": "138.31",
      "volume": "1252654"
    },
    {
      "date": "2022-07-21",
      "open": "138.495",
      "high": "142.365",
      "low": "137.94",
      "close": "141.09",
      "volume": "2172202"
    },
    {
      "date": "2022-07-22",
      "open": "141.25",
      "high": "142.045",
      "low": "138.7625",
      "close": "139.48",
      "volume": "1770200"
    },
    {
      "date": "2022-07-25",
      "open": "138.905",
      "high": "140.2425",
      "low": "136.465",
      "close": "137.775",
      "volume": "1619868"
    },
    {
      "date": "2022-07-26",
      "open": "137.29",
      "high": "139.05",
      "low": "134.69",
      "close": "136.55",
      "volume": "1831874"
    },
    {
      "date": "2022-07-27",
      "open": "136.49",
      "high": "137.045",
      "low": "131.30",
      "close": "136.74",
      "volume": "3534000"
    },
    {
      "date": "2022-07-28",
      "open": "138.405",
      "high": "147.2575",
      "low": "138.035",
      "close": "146.58",
      "volume": "2346288"
    },
    {
      "date": "2022-07-29",
      "open": "145.72",
      "high": "152.17",
      "low": "145.4846",
      "close": "151.755",
      "volume": "2632786"
    },
    {
      "date": "2022-08-01",
      "open": "150.00",
      "high": "153.175",
      "low": "149.47",
      "close": "151.895",
      "volume": "1749078"
    },
    {
      "date": "2022-08-02",
      "open": "151.6125",
      "high": "151.6125",
      "low": "146.94",
      "close": "147.08",
      "volume": "2263488"
    },
    {
      "date": "2022-08-03",
      "open": "147.99",
      "high": "148.74",
      "low": "146.045",
      "close": "147.85",
      "volume": "1454944"
    },
    {
      "date": "2022-08-04",
      "open": "147.885",
      "high": "149.605",
      "low": "146.6275",
      "close": "149.54",
      "volume": "1059894"
    },
    {
      "date": "2022-08-05",
      "open": "147.365",
      "high": "151.67",
      "low": "147.14",
      "close": "151.585",
      "volume": "1303100"
    },
    {
      "date": "2022-08-08",
      "open": "152.165",
      "high": "154.905",
      "low": "151.575",
      "close": "153.455",
      "volume": "1504806"
    },
    {
      "date": "2022-08-09",
      "open": "152.755",
      "high": "153.74",
      "low": "149.64",
      "close": "150.96",
      "volume": "1737712"
    },
    {
      "date": "2022-08-10",
      "open": "154.59",
      "high": "158.565",
      "low": "153.3325",
      "close": "157.69",
      "volume": "1779666"
    },
    {
      "date": "2022-08-11",
      "open": "158.725",
      "high": "161.8623",
      "low": "157.39",
      "close": "157.695",
      "volume": "1704126"
    },
    {
      "date": "2022-08-12",
      "open": "158.58",
      "high": "159.50",
      "low": "155.81",
      "close": "157.155",
      "volume": "1447994"
    },
    {
      "date": "2022-08-15",
      "open": "157.16",
      "high": "158.10",
      "low": "154.655",
      "close": "156.145",
      "volume": "1390418"
    },
    {
      "date": "2022-08-16",
      "open": "155.65",
      "high": "156.7446",
      "low": "154.155",
      "close": "155.035",
      "volume": "1039524"
    },
    {
      "date": "2022-08-17",
      "open": "152.325",
      "high": "152.925",
      "low": "148.20",
      "close": "151.61",
      "volume": "1902336"
    },
    {
      "date": "2022-08-18",
      "open": "151.33",
      "high": "153.415",
      "low": "151.055",
      "close": "151.655",
      "volume": "1019114"
    },
    {
      "date": "2022-08-19",
      "open": "150.01",
      "high": "150.27",
      "low": "147.53",
      "close": "148.52",
      "volume": "1336982"
    },
    {
      "date": "2022-08-22",
      "open": "146.27",
      "high": "147.4825",
      "low": "144.97",
      "close": "145.955",
      "volume": "1603638"
    },
    {
      "date": "2022-08-23",
      "open": "145.775",
      "high": "147.28",
      "low": "145.085",
      "close": "145.975",
      "volume": "957588"
    },
    {
      "date": "2022-08-24",
      "open": "146.665",
      "high": "147.4775",
      "low": "145.245",
      "close": "145.685",
      "volume": "1173550"
    },
    {
      "date": "2022-08-25",
      "open": "146.975",
      "high": "150.49",
      "low": "145.805",
      "close": "150.455",
      "volume": "1221392"
    },
    {
      "date": "2022-08-26",
      "open": "149.52",
      "high": "151.33",
      "low": "142.58",
      "close": "142.825",
      "volume": "1637366"
    },
    {
      "date": "2022-08-29",
      "open": "141.94",
      "high": "142.2944",
      "low": "139.63",
      "close": "139.895",
      "volume": "1248286"
    },
    {
      "date": "2022-08-30",
      "open": "140.275",
      "high": "140.88",
      "low": "136.42",
      "close": "138.15",
      "volume": "1830274"
    },
    {
      "date": "2022-08-31",
      "open": "139.375",
      "high": "139.375",
      "low": "134.43",
      "close": "135.705",
      "volume": "2195404"
    },
    {
      "date": "2022-09-01",
      "open": "134.53",
      "high": "138.97",
      "low": "133.625",
      "close": "138.855",
      "volume": "1839088"
    },
    {
      "date": "2022-09-02",
      "open": "140.32",
      "high": "140.655",
      "low": "134.945",
      "close": "136.115",
      "volume": "1284004"
    },
    {
      "date": "2022-09-06",
      "open": "137.04",
      "high": "138.3825",
      "low": "135.18",
      "close": "136.00",
      "volume": "1656494"
    },
    {
      "date": "2022-09-07",
      "open": "136.215",
      "high": "136.215",
      "low": "129.8275",
      "close": "131.99",
      "volume": "2714660"
    },
    {
      "date": "2022-09-08",
      "open": "131.00",
      "high": "131.23",
      "low": "127.905",
      "close": "129.89",
      "volume": "2370202"
    },
    {
      "date": "2022-09-09",
      "open": "130.73",
      "high": "134.53",
      "low": "130.73",
      "close": "134.395",
      "volume": "1510754"
    },
    {
      "date": "2022-09-12",
      "open": "134.735",
      "high": "139.275",
      "low": "134.605",
      "close": "138.00",
      "volume": "1621786"
    },
    {
      "date": "2022-09-13",
      "open": "133.445",
      "high": "134.6934",
      "low": "129.825",
      "close": "130.30",
      "volume": "2176718"
    },
    {
      "date": "2022-09-14",
      "open": "130.92",
      "high": "130.93",
      "low": "128.57",
      "close": "129.865",
      "volume": "1232224"
    },
    {
      "date": "2022-09-15",
      "open": "130.15",
      "high": "131.15",
      "low": "127.4605",
      "close": "128.18",
      "volume": "1562394"
    },
    {
      "date": "2022-09-16",
      "open": "124.44",
      "high": "127.50",
      "low": "122.27",
      "close": "127.015",
      "volume": "3983086"
    },
    {
      "date": "2022-09-19",
      "open": "125.995",
      "high": "129.475",
      "low": "125.705",
      "close": "129.14",
      "volume": "1634786"
    },
    {
      "date": "2022-09-20",
      "open": "127.90",
      "high": "128.58",
      "low": "125.435",
      "close": "126.79",
      "volume": "1469566"
    },
    {
      "date": "2022-09-21",
      "open": "128.27",
      "high": "129.845",
      "low": "125.75",
      "close": "125.80",
      "volume": "1468792"
    },
    {
      "date": "2022-09-22",
      "open": "124.80",
      "high": "125.23",
      "low": "121.78",
      "close": "122.19",
      "volume": "1346838"
    },
    {
      "date": "2022-09-23",
      "open": "120.625",
      "high": "124.1275",
      "low": "120.00",
      "close": "124.015",
      "volume": "2225798"
    },
    {
      "date": "2022-09-26",
      "open": "124.01",
      "high": "126.52",
      "low": "123.215",
      "close": "123.94",
      "volume": "1367374"
    },
    {
      "date": "2022-09-27",
      "open": "125.42",
      "high": "126.6825",
      "low": "123.43",
      "close": "124.875",
      "volume": "1855814"
    },
    {
      "date": "2022-09-28",
      "open": "125.295",
      "high": "128.845",
      "low": "124.27",
      "close": "128.09",
      "volume": "1391482"
    },
    {
      "date": "2022-09-29",
      "open": "126.465",
      "high": "127.655",
      "low": "125.935",
      "close": "127.09",
      "volume": "1351692"
    },
    {
      "date": "2022-09-30",
      "open": "127.30",
      "high": "128.49",
      "low": "124.26",
      "close": "124.385",
      "volume": "1591358"
    },
    {
      "date": "2022-10-03",
      "open": "125.53",
      "high": "131.74",
      "low": "125.53",
      "close": "130.935",
      "volume": "2030720"
    },
    {
      "date": "2022-10-04",
      "open": "134.30",
      "high": "136.98",
      "low": "133.3075",
      "close": "136.58",
      "volume": "2773400"
    },
    {
      "date": "2022-10-05",
      "open": "131.56",
      "high": "137.7988",
      "low": "131.56",
      "close": "136.245",
      "volume": "1540980"
    },
    {
      "date": "2022-10-06",
      "open": "135.85",
      "high": "139.465",
      "low": "135.375",
      "close": "138.59",
      "volume": "1924800"
    },
    {
      "date": "2022-10-07",
      "open": "135.555",
      "high": "136.19",
      "low": "129.57",
      "close": "130.02",
      "volume": "2307682"
    },
    {
      "date": "2022-10-10",
      "open": "131.165",
      "high": "134.535",
      "low": "129.41",
      "close": "133.925",
      "volume": "2605800"
    },
    {
      "date": "2022-10-11",
      "open": "132.375",
      "high": "135.70",
      "low": "132.095",
      "close": "133.88",
      "volume": "2746748"
    },
    {
      "date": "2022-10-12",
      "open": "135.245",
      "high": "137.955",
      "low": "133.04",
      "close": "137.325",
      "volume": "2040092"
    },
    {
      "date": "2022-10-13",
      "open": "131.67",
      "high": "136.695",
      "low": "128.4025",
      "close": "134.275",
      "volume": "3249330"
    },
    {
      "date": "2022-10-14",
      "open": "136.415",
      "high": "137.0825",
      "low": "129.5975",
      "close": "129.77",
      "volume": "1608446"
    },
    {
      "date": "2022-10-17",
      "open": "133.405",
      "high": "135.835",
      "low": "133.19",
      "close": "133.555",
      "volume": "1922660"
    },
    {
      "date": "2022-10-18",
      "open": "136.915",
      "high": "138.7225",
      "low": "133.215",
      "close": "134.315",
      "volume": "1710718"
    },
    {
      "date": "2022-10-19",
      "open": "133.375",
      "high": "133.81",
      "low": "129.365",
      "close": "130.38",
      "volume": "1585824"
    },
    {
      "date": "2022-10-20",
      "open": "129.75",
      "high": "132.54",
      "low": "125.1888",
      "close": "128.825",
      "volume": "2215770"
    },
    {
      "date": "2022-10-21",
      "open": "128.745",
      "high": "130.39",
      "low": "126.635",
      "close": "130.215",
      "volume": "2422492"
    },
    {
      "date": "2022-10-24",
      "open": "131.315",
      "high": "135.455",
      "low": "130.2275",
      "close": "134.61",
      "volume": "1699262"
    },
    {
      "date": "2022-10-25",
      "open": "134.695",
      "high": "139.035",
      "low": "134.645",
      "close": "137.015",
      "volume": "2140768"
    },
    {
      "date": "2022-10-26",
      "open": "143.32",
      "high": "143.32",
      "low": "131.755",
      "close": "137.25",
      "volume": "3189560"
    },
    {
      "date": "2022-10-27",
      "open": "136.18",
      "high": "138.37",
      "low": "130.605",
      "close": "132.205",
      "volume": "2465986"
    },
    {
      "date": "2022-10-28",
      "open": "133.135",
      "high": "135.9025",
      "low": "131.4288",
      "close": "135.30",
      "volume": "1352246"
    },
    {
      "date": "2022-10-31",
      "open": "133.765",
      "high": "138.90",
      "low": "132.005",
      "close": "137.30",
      "volume": "1758486"
    },
    {
      "date": "2022-11-01",
      "open": "138.65",
      "high": "140.795",
      "low": "134.645",
      "close": "136.435",
      "volume": "2200016"
    },
    {
      "date": "2022-11-02",
      "open": "135.60",
      "high": "137.245",
      "low": "129.935",
      "close": "130.195",
      "volume": "2120862"
    },
    {
      "date": "2022-11-03",
      "open": "128.16",
      "high": "132.8275",
      "low": "126.31",
      "close": "131.515",
      "volume": "1665700"
    },
    {
      "date": "2022-11-04",
      "open": "133.15",
      "high": "136.01",
      "low": "132.335",
      "close": "135.955",
      "volume": "1468940"
    },
    {
      "date": "2022-11-07",
      "open": "137.025",
      "high": "142.0075",
      "low": "136.56",
      "close": "140.99",
      "volume": "1671434"
    },
    {
      "date": "2022-11-08",
      "open": "142.345",
      "high": "145.77",
      "low": "141.105",
      "close": "145.03",
      "volume": "2857060"
    },
    {
      "date": "2022-11-09",
      "open": "143.065",
      "high": "145.715",
      "low": "140.39",
      "close": "140.93",
      "volume": "1801830"
    },
    {
      "date": "2022-11-10",
      "open": "150.145",
      "high": "153.125",
      "low": "148.155",
      "close": "152.815",
      "volume": "2880886"
    },
    {
      "date": "2022-11-11",
      "open": "155.155",
      "high": "159.50",
      "low": "153.98",
      "close": "157.055",
      "volume": "2533284"
    },
    {
      "date": "2022-11-14",
      "open": "155.76",
      "high": "160.5952",
      "low": "155.416",
      "close": "157.135",
      "volume": "1734392"
    },
    {
      "date": "2022-11-15",
      "open": "160.16",
      "high": "161.665",
      "low": "157.50",
      "close": "159.045",
      "volume": "1774138"
    },
    {
      "date": "2022-11-16",
      "open": "157.77",
      "high": "157.8925",
      "low": "153.305",
      "close": "153.585",
      "volume": "1505754"
    },
    {
      "date": "2022-11-17",
      "open": "150.50",
      "high": "150.50",
      "low": "145.835",
      "close": "149.385",
      "volume": "2101418"
    },
    {
      "date": "2022-11-18",
      "open": "151.38",
      "high": "151.945",
      "low": "147.0625",
      "close": "149.17",
      "volume": "1933146"
    },
    {
      "date": "2022-11-21",
      "open": "149.16",
      "high": "150.20",
      "low": "147.99",
      "close": "149.30",
      "volume": "1003452"
    },
    {
      "date": "2022-11-22",
      "open": "150.85",
      "high": "150.85",
      "low": "147.13",
      "close": "147.95",
      "volume": "1712758"
    },
    {
      "date": "2022-11-23",
      "open": "148.115",
      "high": "150.26",
      "low": "146.355",
      "close": "148.515",
      "volume": "1186550"
    },
    {
      "date": "2022-11-25",
      "open": "147.405",
      "high": "148.79",
      "low": "146.86",
      "close": "146.995",
      "volume": "454242"
    },
    {
      "date": "2022-11-28",
      "open": "146.005",
      "high": "148.255",
      "low": "143.95",
      "close": "144.16",
      "volume": "1358196"
    },
    {
      "date": "2022-11-29",
      "open": "145.55",
      "high": "146.415",
      "low": "143.5925",
      "close": "146.035",
      "volume": "1184438"
    },
    {
      "date": "2022-11-30",
      "open": "145.74",
      "high": "151.79",
      "low": "143.4125",
      "close": "151.305",
      "volume": "2237494"
    },
    {
      "date": "2022-12-01",
      "open": "151.14",
      "high": "151.155",
      "low": "146.81",
      "close": "150.445",
      "volume": "1711088"
    },
    {
      "date": "2022-12-02",
      "open": "147.775",
      "high": "152.52",
      "low": "146.525",
      "close": "151.425",
      "volume": "1112468"
    },
    {
      "date": "2022-12-05",
      "open": "149.025",
      "high": "150.549",
      "low": "143.885",
      "close": "144.88",
      "volume": "1405332"
    },
    {
      "date": "2022-12-06",
      "open": "144.305",
      "high": "144.36",
      "low": "142.005",
      "close": "143.56",
      "volume": "1181360"
    },
    {
      "date": "2022-12-07",
      "open": "142.71",
      "high": "144.72",
      "low": "142.4475",
      "close": "143.325",
      "volume": "686970"
    },
    {
      "date": "2022-12-08",
      "open": "142.555",
      "high": "144.875",
      "low": "142.50",
      "close": "143.635",
      "volume": "1069214"
    },
    {
      "date": "2022-12-09",
      "open": "143.235",
      "high": "146.96",
      "low": "142.50",
      "close": "146.115",
      "volume": "2107450"
    },
    {
      "date": "2022-12-12",
      "open": "146.50",
      "high": "152.095",
      "low": "145.495",
      "close": "150.90",
      "volume": "1826092"
    },
    {
      "date": "2022-12-13",
      "open": "159.76",
      "high": "160.895",
      "low": "151.1125",
      "close": "152.325",
      "volume": "2373508"
    },
    {
      "date": "2022-12-14",
      "open": "152.155",
      "high": "156.465",
      "low": "151.8101",
      "close": "154.70",
      "volume": "2565860"
    },
    {
      "date": "2022-12-15",
      "open": "152.375",
      "high": "152.895",
      "low": "148.495",
      "close": "149.57",
      "volume": "2242596"
    },
    {
      "date": "2022-12-16",
      "open": "147.1225",
      "high": "150.975",
      "low": "146.19",
      "close": "147.44",
      "volume": "4261652"
    },
    {
      "date": "2022-12-19",
      "open": "147.495",
      "high": "147.5275",
      "low": "143.975",
      "close": "145.095",
      "volume": "1623888"
    },
    {
      "date": "2022-12-20",
      "open": "144.295",
      "high": "144.525",
      "low": "141.1975",
      "close": "142.105",
      "volume": "1313504"
    },
    {
      "date": "2022-12-21",
      "open": "144.49",
      "high": "145.375",
      "low": "141.5325",
      "close": "143.655",
      "volume": "1564042"
    },
    {
      "date": "2022-12-22",
      "open": "142.00",
      "high": "142.445",
      "low": "138.745",
      "close": "140.985",
      "volume": "1183898"
    },
    {
      "date": "2022-12-23",
      "open": "141.00",
      "high": "143.655",
      "low": "140.50",
      "close": "143.05",
      "volume": "860924"
    },
    {
      "date": "2022-12-27",
      "open": "143.185",
      "high": "144.345",
      "low": "142.30",
      "close": "143.385",
      "volume": "1053384"
    },
    {
      "date": "2022-12-28",
      "open": "143.42",
      "high": "144.25",
      "low": "141.00",
      "close": "141.125",
      "volume": "658866"
    },
    {
      "date": "2022-12-29",
      "open": "142.675",
      "high": "145.30",
      "low": "142.14",
      "close": "143.29",
      "volume": "863198"
    },
    {
      "date": "2022-12-30",
      "open": "141.515",
      "high": "143.29",
      "low": "140.09",
      "close": "141.89",
      "volume": "1032114"
    },
    {
      "date": "2023-01-03",
      "open": "143.005",
      "high": "143.25",
      "low": "139.995",
      "close": "141.26",
      "volume": "882296"
    },
    {
      "date": "2023-01-04",
      "open": "142.62",
      "high": "145.17",
      "low": "142.105",
      "close": "144.395",
      "volume": "1457636"
    },
    {
      "date": "2023-01-05",
      "open": "142.51",
      "high": "142.955",
      "low": "140.12",
      "close": "140.74",
      "volume": "1178384"
    },
    {
      "date": "2023-01-06",
      "open": "142.855",
      "high": "151.02",
      "low": "142.405",
      "close": "150.35",
      "volume": "2110188"
    },
    {
      "date": "2023-01-09",
      "open": "152.19",
      "high": "156.37",
      "low": "151.39",
      "close": "153.185",
      "volume": "2109350"
    },
    {
      "date": "2023-01-10",
      "open": "151.945",
      "high": "153.4274",
      "low": "150.7225",
      "close": "153.30",
      "volume": "923128"
    },
    {
      "date": "2023-01-11",
      "open": "154.605",
      "high": "157.49",
      "low": "154.285",
      "close": "156.54",
      "volume": "1220888"
    },
    {
      "date": "2023-01-12",
      "open": "155.615",
      "high": "156.99",
      "low": "153.05",
      "close": "156.625",
      "volume": "1012594"
    },
    {
      "date": "2023-01-13",
      "open": "154.525",
      "high": "158.28",
      "low": "154.525",
      "close": "157.675",
      "volume": "1352840"
    },
    {
      "date": "2023-01-17",
      "open": "158.995",
      "high": "159.75",
      "low": "156.145",
      "close": "157.29",
      "volume": "1381762"
    },
    {
      "date": "2023-01-18",
      "open": "158.24",
      "high": "164.885",
      "low": "157.72",
      "close": "157.83",
      "volume": "1732018"
    },
    {
      "date": "2023-01-19",
      "open": "155.905",
      "high": "158.985",
      "low": "155.145",
      "close": "155.37",
      "volume": "1471856"
    },
    {
      "date": "2023-01-20",
      "open": "156.15",
      "high": "158.5825",
      "low": "154.615",
      "close": "158.51",
      "volume": "1290386"
    },
    {
      "date": "2023-01-23",
      "open": "159.06",
      "high": "163.76",
      "low": "158.22",
      "close": "161.43",
      "volume": "1474108"
    },
    {
      "date": "2023-01-24",
      "open": "161.015",
      "high": "161.765",
      "low": "159.25",
      "close": "160.45",
      "volume": "928954"
    },
    {
      "date": "2023-01-25",
      "open": "157.87",
      "high": "161.33",
      "low": "157.0275",
      "close": "160.28",
      "volume": "1105770"
    },
    {
      "date": "2023-01-26",
      "open": "162.09",
      "high": "162.825",
      "low": "157.25",
      "close": "159.625",
      "volume": "1455918"
    },
    {
      "date": "2023-01-27",
      "open": "158.645",
      "high": "168.9825",
      "low": "158.645",
      "close": "166.895",
      "volume": "2239026"
    },
    {
      "date": "2023-01-30",
      "open": "162.005",
      "high": "164.8625",
      "low": "160.53",
      "close": "160.94",
      "volume": "1652874"
    },
    {
      "date": "2023-01-31",
      "open": "161.635",
      "high": "166.84",
      "low": "160.89",
      "close": "166.62",
      "volume": "1916938"
    },
    {
      "date": "2023-02-01",
      "open": "175.00",
      "high": "187.065",
      "low": "174.045",
      "close": "183.81",
      "volume": "5320116"
    },
    {
      "date": "2023-02-02",
      "open": "186.625",
      "high": "190.905",
      "low": "184.38",
      "close": "185.705",
      "volume": "3808734"
    },
    {
      "date": "2023-02-03",
      "open": "182.515",
      "high": "187.905",
      "low": "178.855",
      "close": "185.505",
      "volume": "2037796"
    },
    {
      "date": "2023-02-06",
      "open": "185.62",
      "high": "186.57",
      "low": "183.33",
      "close": "184.785",
      "volume": "1841742"
    },
    {
      "date": "2023-02-07",
      "open": "183.40",
      "high": "185.44",
      "low": "180.285",
      "close": "182.85",
      "volume": "3117142"
    },
    {
      "date": "2023-02-08",
      "open": "183.67",
      "high": "185.165",
      "low": "181.00",
      "close": "182.95",
      "volume": "1406358"
    },
    {
      "date": "2023-02-09",
      "open": "183.80",
      "high": "183.95",
      "low": "176.73",
      "close": "177.50",
      "volume": "1835078"
    },
    {
      "date": "2023-02-10",
      "open": "175.31",
      "high": "177.085",
      "low": "173.66",
      "close": "174.50",
      "volume": "1778138"
    },
    {
      "date": "2023-02-13",
      "open": "175.04",
      "high": "178.065",
      "low": "173.005",
      "close": "177.98",
      "volume": "1926760"
    },
    {
      "date": "2023-02-14",
      "open": "176.72",
      "high": "179.80",
      "low": "175.11",
      "close": "179.345",
      "volume": "1217520"
    },
    {
      "date": "2023-02-15",
      "open": "176.93",
      "high": "179.25",
      "low": "176.1375",
      "close": "178.605",
      "volume": "1157530"
    },
    {
      "date": "2023-02-16",
      "open": "174.725",
      "high": "177.905",
      "low": "173.88",
      "close": "175.965",
      "volume": "1434860"
    },
    {
      "date": "2023-02-17",
      "open": "175.32",
      "high": "177.86",
      "low": "173.945",
      "close": "177.42",
      "volume": "1304254"
    },
    {
      "date": "2023-02-21",
      "open": "175.84",
      "high": "175.905",
      "low": "170.88",
      "close": "171.35",
      "volume": "1285284"
    },
    {
      "date": "2023-02-22",
      "open": "172.23",
      "high": "173.995",
      "low": "170.475",
      "close": "171.005",
      "volume": "1310946"
    },
    {
      "date": "2023-02-23",
      "open": "172.765",
      "high": "173.805",
      "low": "170.315",
      "close": "172.64",
      "volume": "878010"
    },
    {
      "date": "2023-02-24",
      "open": "168.85",
      "high": "171.455",
      "low": "167.60",
      "close": "169.77",
      "volume": "1428266"
    },
    {
      "date": "2023-02-27",
      "open": "172.51",
      "high": "173.185",
      "low": "170.685",
      "close": "171.195",
      "volume": "948136"
    },
    {
      "date": "2023-02-28",
      "open": "169.825",
      "high": "172.7675",
      "low": "169.23",
      "close": "169.63",
      "volume": "1748630"
    },
    {
      "date": "2023-03-01",
      "open": "169.805",
      "high": "171.86",
      "low": "168.865",
      "close": "169.305",
      "volume": "1167830"
    },
    {
      "date": "2023-03-02",
      "open": "168.135",
      "high": "178.575",
      "low": "167.635",
      "close": "177.385",
      "volume": "1981780"
    },
    {
      "date": "2023-03-03",
      "open": "177.15",
      "high": "178.8742",
      "low": "174.845",
      "close": "177.53",
      "volume": "2052680"
    },
    {
      "date": "2023-03-06",
      "open": "176.62",
      "high": "179.26",
      "low": "175.97",
      "close": "176.475",
      "volume": "1422830"
    },
    {
      "date": "2023-03-07",
      "open": "176.43",
      "high": "177.325",
      "low": "174.20",
      "close": "174.90",
      "volume": "1188846"
    },
    {
      "date": "2023-03-08",
      "open": "174.825",
      "high": "175.97",
      "low": "172.60",
      "close": "175.22",
      "volume": "1029770"
    },
    {
      "date": "2023-03-09",
      "open": "176.60",
      "high": "177.195",
      "low": "171.26",
      "close": "171.485",
      "volume": "1146882"
    },
    {
      "date": "2023-03-10",
      "open": "171.485",
      "high": "172.65",
      "low": "166.805",
      "close": "168.1825",
      "volume": "1286240"
    },
    {
      "date": "2023-03-13",
      "open": "165.015",
      "high": "167.15",
      "low": "161.67",
      "close": "164.61",
      "volume": "2253216"
    },
    {
      "date": "2023-03-14",
      "open": "167.065",
      "high": "170.92",
      "low": "162.995",
      "close": "166.795",
      "volume": "1671528"
    },
    {
      "date": "2023-03-15",
      "open": "164.995",
      "high": "166.635",
      "low": "162.595",
      "close": "166.235",
      "volume": "1208940"
    },
    {
      "date": "2023-03-16",
      "open": "164.905",
      "high": "169.99",
      "low": "164.50",
      "close": "168.755",
      "volume": "1616256"
    },
    {
      "date": "2023-03-17",
      "open": "168.505",
      "high": "169.695",
      "low": "165.025",
      "close": "165.78",
      "volume": "2515604"
    },
    {
      "date": "2023-03-20",
      "open": "165.915",
      "high": "167.8341",
      "low": "163.19",
      "close": "166.715",
      "volume": "1302804"
    },
    {
      "date": "2023-03-21",
      "open": "169.425",
      "high": "170.94",
      "low": "167.4275",
      "close": "168.075",
      "volume": "1032414"
    },
    {
      "date": "2023-03-22",
      "open": "167.14",
      "high": "169.9175",
      "low": "165.355",
      "close": "165.41",
      "volume": "1215276"
    },
    {
      "date": "2023-03-23",
      "open": "165.915",
      "high": "169.54",
      "low": "164.025",
      "close": "164.75",
      "volume": "1277810"
    },
    {
      "date": "2023-03-24",
      "open": "163.14",
      "high": "165.1425",
      "low": "160.4267",
      "close": "164.75",
      "volume": "1303900"
    },
    {
      "date": "2023-03-27",
      "open": "166.045",
      "high": "168.32",
      "low": "165.4339",
      "close": "167.245",
      "volume": "1327996"
    },
    {
      "date": "2023-03-28",
      "open": "166.445",
      "high": "168.264",
      "low": "165.125",
      "close": "166.015",
      "volume": "791096"
    },
    {
      "date": "2023-03-29",
      "open": "167.93",
      "high": "168.205",
      "low": "164.825",
      "close": "165.69",
      "volume": "1030902"
    },
    {
      "date": "2023-03-30",
      "open": "167.39",
      "high": "167.745",
      "low": "166.085",
      "close": "166.805",
      "volume": "962194"
    },
    {
      "date": "2023-03-31",
      "open": "167.395",
      "high": "170.67",
      "low": "165.9038",
      "close": "170.42",
      "volume": "1539642"
    },
    {
      "date": "2023-04-03",
      "open": "169.355",
      "high": "170.45",
      "low": "164.07",
      "close": "167.105",
      "volume": "1403096"
    },
    {
      "date": "2023-04-04",
      "open": "167.38",
      "high": "167.83",
      "low": "163.4375",
      "close": "164.36",
      "volume": "1399236"
    },
    {
      "date": "2023-04-05",
      "open": "163.115",
      "high": "163.49",
      "low": "160.385",
      "close": "162.485",
      "volume": "1443132"
    },
    {
      "date": "2023-04-06",
      "open": "162.025",
      "high": "164.515",
      "low": "160.40",
      "close": "162.885",
      "volume": "978008"
    },
    {
      "date": "2023-04-10",
      "open": "161.625",
      "high": "167.575",
      "low": "160.70",
      "close": "167.395",
      "volume": "1142370"
    },
    {
      "date": "2023-04-11",
      "open": "168.235",
      "high": "170.75",
      "low": "167.785",
      "close": "169.995",
      "volume": "1059920"
    },
    {
      "date": "2023-04-12",
      "open": "171.48",
      "high": "172.82",
      "low": "168.9675",
      "close": "170.03",
      "volume": "969806"
    },
    {
      "date": "2023-04-13",
      "open": "170.69",
      "high": "170.69",
      "low": "163.535",
      "close": "166.385",
      "volume": "1617048"
    },
    {
      "date": "2023-04-14",
      "open": "165.46",
      "high": "170.305",
      "low": "165.46",
      "close": "169.335",
      "volume": "1090574"
    },
    {
      "date": "2023-04-17",
      "open": "170.67",
      "high": "170.865",
      "low": "168.09",
      "close": "170.41",
      "volume": "796172"
    },
    {
      "date": "2023-04-18",
      "open": "171.00",
      "high": "175.195",
      "low": "170.245",
      "close": "171.70",
      "volume": "1142906"
    },
    {
      "date": "2023-04-19",
      "open": "170.75",
      "high": "173.385",
      "low": "170.51",
      "close": "173.005",
      "volume": "878186"
    },
    {
      "date": "2023-04-20",
      "open": "171.565",
      "high": "175.50",
      "low": "171.00",
      "close": "173.445",
      "volume": "1246816"
    },
    {
      "date": "2023-04-21",
      "open": "173.435",
      "high": "176.66",
      "low": "173.18",
      "close": "174.425",
      "volume": "1412052"
    },
    {
      "date": "2023-04-24",
      "open": "174.645",
      "high": "178.35",
      "low": "174.09",
      "close": "177.22",
      "volume": "1536568"
    },
    {
      "date": "2023-04-25",
      "open": "173.74",
      "high": "174.095",
      "low": "169.3133",
      "close": "169.685",
      "volume": "1491492"
    },
    {
      "date": "2023-04-26",
      "open": "159.665",
      "high": "162.82",
      "low": "149.21",
      "close": "152.76",
      "volume": "4978152"
    },
    {
      "date": "2023-04-27",
      "open": "152.59",
      "high": "157.985",
      "low": "151.615",
      "close": "156.605",
      "volume": "2157716"
    },
    {
      "date": "2023-04-28",
      "open": "158.805",
      "high": "162.165",
      "low": "156.8275",
      "close": "160.195",
      "volume": "2220948"
    },
    {
      "date": "2023-05-01",
      "open": "160.23",
      "high": "160.875",
      "low": "157.865",
      "close": "158.87",
      "volume": "1618266"
    },
    {
      "date": "2023-05-02",
      "open": "158.87",
      "high": "159.51",
      "low": "154.8425",
      "close": "157.785",
      "volume": "1275260"
    },
    {
      "date": "2023-05-03",
      "open": "158.62",
      "high": "163.545",
      "low": "158.3275",
      "close": "160.335",
      "volume": "1494204"
    },
    {
      "date": "2023-05-04",
      "open": "159.08",
      "high": "160.35",
      "low": "155.8529",
      "close": "156.12",
      "volume": "1543054"
    },
    {
      "date": "2023-05-05",
      "open": "156.755",
      "high": "159.565",
      "low": "156.41",
      "close": "158.485",
      "volume": "1194890"
    },
    {
      "date": "2023-05-08",
      "open": "159.355",
      "high": "160.195",
      "low": "155.08",
      "close": "155.82",
      "volume": "1398758"
    },
    {
      "date": "2023-05-09",
      "open": "155.16",
      "high": "157.045",
      "low": "153.1725",
      "close": "156.075",
      "volume": "1239986"
    },
    {
      "date": "2023-05-10",
      "open": "158.485",
      "high": "159.44",
      "low": "155.69",
      "close": "157.205",
      "volume": "1328192"
    },
    {
      "date": "2023-05-11",
      "open": "156.29",
      "high": "157.505",
      "low": "154.21",
      "close": "155.21",
      "volume": "1239324"
    },
    {
      "date": "2023-05-12",
      "open": "155.64",
      "high": "156.975",
      "low": "152.23",
      "close": "154.035",
      "volume": "1263796"
    },
    {
      "date": "2023-05-15",
      "open": "153.625",
      "high": "154.6275",
      "low": "152.44",
      "close": "153.24",
      "volume": "1160316"
    },
    {
      "date": "2023-05-16",
      "open": "152.215",
      "high": "152.215",
      "low": "149.17",
      "close": "149.215",
      "volume": "1413692"
    },
    {
      "date": "2023-05-17",
      "open": "151.815",
      "high": "152.61",
      "low": "149.905",
      "close": "151.88",
      "volume": "1435142"
    },
    {
      "date": "2023-05-18",
      "open": "151.49",
      "high": "154.635",
      "low": "150.495",
      "close": "153.215",
      "volume": "1374640"
    },
    {
      "date": "2023-05-19",
      "open": "153.855",
      "high": "154.445",
      "low": "150.07",
      "close": "150.705",
      "volume": "1188688"
    },
    {
      "date": "2023-05-22",
      "open": "152.775",
      "high": "153.195",
      "low": "149.445",
      "close": "151.075",
      "volume": "1185108"
    },
    {
      "date": "2023-05-23",
      "open": "149.86",
      "high": "150.785",
      "low": "148.675",
      "close": "150.65",
      "volume": "1591654"
    },
    {
      "date": "2023-05-24",
      "open": "149.27",
      "high": "151.09",
      "low": "147.90",
      "close": "150.24",
      "volume": "1798652"
    },
    {
      "date": "2023-05-25",
      "open": "150.765",
      "high": "155.64",
      "low": "150.765",
      "close": "155.095",
      "volume": "2173724"
    },
    {
      "date": "2023-05-26",
      "open": "155.24",
      "high": "159.43",
      "low": "154.6475",
      "close": "157.915",
      "volume": "1898116"
    },
    {
      "date": "2023-05-30",
      "open": "158.81",
      "high": "159.92",
      "low": "157.37",
      "close": "158.79",
      "volume": "1512904"
    },
    {
      "date": "2023-05-31",
      "open": "157.82",
      "high": "158.58",
      "low": "153.315",
      "close": "155.22",
      "volume": "4858294"
    },
    {
      "date": "2023-06-01",
      "open": "155.64",
      "high": "159.07",
      "low": "154.135",
      "close": "158.825",
      "volume": "1539592"
    },
    {
      "date": "2023-06-02",
      "open": "159.155",
      "high": "162.31",
      "low": "158.095",
      "close": "159.835",
      "volume": "1855368"
    },
    {
      "date": "2023-06-05",
      "open": "160.535",
      "high": "160.535",
      "low": "156.70",
      "close": "156.80",
      "volume": "1644450"
    },
    {
      "date": "2023-06-06",
      "open": "153.50",
      "high": "156.505",
      "low": "149.00",
      "close": "153.765",
      "volume": "2735930"
    },
    {
      "date": "2023-06-07",
      "open": "153.765",
      "high": "158.6875",
      "low": "153.605",
      "close": "158.05",
      "volume": "2408946"
    },
    {
      "date": "2023-06-08",
      "open": "157.42",
      "high": "159.28",
      "low": "155.86",
      "close": "158.44",
      "volume": "1702244"
    },
    {
      "date": "2023-06-09",
      "open": "158.00",
      "high": "158.51",
      "low": "152.555",
      "close": "153.095",
      "volume": "1493466"
    },
    {
      "date": "2023-06-12",
      "open": "152.03",
      "high": "153.27",
      "low": "149.445",
      "close": "153.07",
      "volume": "1917750"
    },
    {
      "date": "2023-06-13",
      "open": "154.04",
      "high": "156.365",
      "low": "153.17",
      "close": "156.05",
      "volume": "1524846"
    },
    {
      "date": "2023-06-14",
      "open": "156.795",
      "high": "161.175",
      "low": "155.1125",
      "close": "160.36",
      "volume": "1781292"
    },
    {
      "date": "2023-06-15",
      "open": "160.21",
      "high": "164.75",
      "low": "159.83",
      "close": "164.185",
      "volume": "1586246"
    },
    {
      "date": "2023-06-16",
      "open": "166.875",
      "high": "167.895",
      "low": "162.58",
      "close": "162.73",
      "volume": "2666666"
    },
    {
      "date": "2023-06-20",
      "open": "162.075",
      "high": "162.9225",
      "low": "159.57",
      "close": "160.305",
      "volume": "1159354"
    },
    {
      "date": "2023-06-21",
      "open": "158.92",
      "high": "163.8325",
      "low": "158.595",
      "close": "163.325",
      "volume": "1741592"
    },
    {
      "date": "2023-06-22",
      "open": "163.36",
      "high": "167.45",
      "low": "162.77",
      "close": "165.455",
      "volume": "1560080"
    },
    {
      "date": "2023-06-23",
      "open": "163.875",
      "high": "166.34",
      "low": "163.14",
      "close": "163.315",
      "volume": "1735374"
    },
    {
      "date": "2023-06-26",
      "open": "163.315",
      "high": "168.6075",
      "low": "163.30",
      "close": "167.27",
      "volume": "1522392"
    },
    {
      "date": "2023-06-27",
      "open": "168.855",
      "high": "179.895",
      "low": "168.43",
      "close": "179.635",
      "volume": "3144164"
    },
    {
      "date": "2023-06-28",
      "open": "180.175",
      "high": "186.53",
      "low": "180.17",
      "close": "185.145",
      "volume": "2674544"
    },
    {
      "date": "2023-06-29",
      "open": "185.745",
      "high": "188.365",
      "low": "184.115",
      "close": "187.875",
      "volume": "1828034"
    },
    {
      "date": "2023-06-30",
      "open": "188.535",
      "high": "188.649",
      "low": "181.4575",
      "close": "184.875",
      "volume": "2281898"
    },
    {
      "date": "2023-07-03",
      "open": "183.89",
      "high": "184.9075",
      "low": "182.04",
      "close": "183.935",
      "volume": "836744"
    },
    {
      "date": "2023-07-05",
      "open": "181.62",
      "high": "186.00",
      "low": "181.25",
      "close": "183.865",
      "volume": "1434350"
    },
    {
      "date": "2023-07-06",
      "open": "181.695",
      "high": "183.83",
      "low": "180.96",
      "close": "183.03",
      "volume": "1322002"
    },
    {
      "date": "2023-07-07",
      "open": "184.70",
      "high": "189.29",
      "low": "184.48",
      "close": "184.97",
      "volume": "1893972"
    },
    {
      "date": "2023-07-10",
      "open": "185.93",
      "high": "188.86",
      "low": "183.905",
      "close": "187.375",
      "volume": "1356246"
    },
    {
      "date": "2023-07-11",
      "open": "187.20",
      "high": "189.56",
      "low": "185.9825",
      "close": "188.955",
      "volume": "1815138"
    },
    {
      "date": "2023-07-12",
      "open": "190.625",
      "high": "190.875",
      "low": "185.5675",
      "close": "187.88",
      "volume": "1429706"
    },
    {
      "date": "2023-07-13",
      "open": "189.72",
      "high": "189.8225",
      "low": "186.765",
      "close": "188.67",
      "volume": "1404250"
    },
    {
      "date": "2023-07-14",
      "open": "188.27",
      "high": "189.58",
      "low": "187.92",
      "close": "188.885",
      "volume": "1041114"
    },
    {
      "date": "2023-07-17",
      "open": "187.315",
      "high": "192.9525",
      "low": "186.87",
      "close": "191.64",
      "volume": "1738164"
    },
    {
      "date": "2023-07-18",
      "open": "200.00",
      "high": "205.7825",
      "low": "196.80",
      "close": "197.10",
      "volume": "3142602"
    },
    {
      "date": "2023-07-19",
      "open": "197.53",
      "high": "199.685",
      "low": "195.915",
      "close": "197.60",
      "volume": "2407176"
    },
    {
      "date": "2023-07-20",
      "open": "197.91",
      "high": "203.145",
      "low": "196.6825",
      "close": "199.18",
      "volume": "2581260"
    },
    {
      "date": "2023-07-21",
      "open": "198.035",
      "high": "202.165",
      "low": "196.08",
      "close": "197.245",
      "volume": "4589370"
    },
    {
      "date": "2023-07-24",
      "open": "190.30",
      "high": "195.37",
      "low": "188.2675",
      "close": "194.73",
      "volume": "1803934"
    },
    {
      "date": "2023-07-25",
      "open": "195.34",
      "high": "199.585",
      "low": "194.715",
      "close": "197.685",
      "volume": "1749702"
    },
    {
      "date": "2023-07-26",
      "open": "202.995",
      "high": "211.6675",
      "low": "200.60",
      "close": "210.375",
      "volume": "2648238"
    },
    {
      "date": "2023-07-27",
      "open": "212.225",
      "high": "212.225",
      "low": "204.45",
      "close": "206.065",
      "volume": "1983536"
    },
    {
      "date": "2023-07-28",
      "open": "210.02",
      "high": "214.40",
      "low": "207.15",
      "close": "213.7925",
      "volume": "2082154"
    },
    {
      "date": "2023-07-31",
      "open": "213.50",
      "high": "214.62",
      "low": "207.545",
      "close": "209.745",
      "volume": "1483944"
    },
    {
      "date": "2023-08-01",
      "open": "209.745",
      "high": "210.33",
      "low": "199.6725",
      "close": "206.315",
      "volume": "2181622"
    },
    {
      "date": "2023-08-02",
      "open": "203.745",
      "high": "206.985",
      "low": "203.22",
      "close": "204.29",
      "volume": "1408996"
    },
    {
      "date": "2023-08-03",
      "open": "203.47",
      "high": "208.705",
      "low": "203.1075",
      "close": "206.52",
      "volume": "1756298"
    },
    {
      "date": "2023-08-04",
      "open": "204.43",
      "high": "208.89",
      "low": "201.75",
      "close": "203.555",
      "volume": "1594946"
    },
    {
      "date": "2023-08-07",
      "open": "205.295",
      "high": "208.705",
      "low": "200.94",
      "close": "204.68",
      "volume": "1254838"
    },
    {
      "date": "2023-08-08",
      "open": "203.015",
      "high": "204.835",
      "low": "201.335",
      "close": "204.55",
      "volume": "1002246"
    },
    {
      "date": "2023-08-09",
      "open": "203.23",
      "high": "204.295",
      "low": "200.03",
      "close": "200.72",
      "volume": "1362818"
    },
    {
      "date": "2023-08-10",
      "open": "201.54",
      "high": "204.825",
      "low": "200.305",
      "close": "202.975",
      "volume": "935530"
    },
    {
      "date": "2023-08-11",
      "open": "201.81",
      "high": "206.23",
      "low": "201.81",
      "close": "205.39",
      "volume": "1155850"
    },
    {
      "date": "2023-08-14",
      "open": "205.23",
      "high": "209.30",
      "low": "203.48",
      "close": "207.995",
      "volume": "1180028"
    },
    {
      "date": "2023-08-15",
      "open": "207.50",
      "high": "208.99",
      "low": "204.36",
      "close": "204.82",
      "volume": "1116678"
    },
    {
      "date": "2023-08-16",
      "open": "206.045",
      "high": "212.17",
      "low": "202.65",
      "close": "203.55",
      "volume": "1433582"
    },
    {
      "date": "2023-08-17",
      "open": "201.52",
      "high": "205.0175",
      "low": "196.805",
      "close": "197.085",
      "volume": "1463454"
    },
    {
      "date": "2023-08-18",
      "open": "195.31",
      "high": "197.8125",
      "low": "194.125",
      "close": "196.745",
      "volume": "1740216"
    },
    {
      "date": "2023-08-21",
      "open": "198.475",
      "high": "204.785",
      "low": "198.465",
      "close": "201.555",
      "volume": "1448854"
    },
    {
      "date": "2023-08-22",
      "open": "201.28",
      "high": "203.07",
      "low": "199.92",
      "close": "202.50",
      "volume": "1425298"
    },
    {
      "date": "2023-08-23",
      "open": "202.87",
      "high": "206.705",
      "low": "200.735",
      "close": "206.325",
      "volume": "1176946"
    },
    {
      "date": "2023-08-24",
      "open": "206.16",
      "high": "207.665",
      "low": "204.245",
      "close": "204.35",
      "volume": "1139626"
    },
    {
      "date": "2023-08-25",
      "open": "205.355",
      "high": "206.255",
      "low": "201.265",
      "close": "204.52",
      "volume": "778556"
    },
    {
      "date": "2023-08-28",
      "open": "206.475",
      "high": "210.10",
      "low": "205.47",
      "close": "208.195",
      "volume": "1053560"
    },
    {
      "date": "2023-08-29",
      "open": "207.385",
      "high": "214.70",
      "low": "206.885",
      "close": "213.90",
      "volume": "1253826"
    },
    {
      "date": "2023-08-30",
      "open": "213.90",
      "high": "216.20",
      "low": "213.295",
      "close": "215.155",
      "volume": "1039966"
    },
    {
      "date": "2023-08-31",
      "open": "213.11",
      "high": "215.0025",
      "low": "211.335",
      "close": "213.685",
      "volume": "1694086"
    },
    {
      "date": "2023-09-01",
      "open": "216.795",
      "high": "219.025",
      "low": "214.29",
      "close": "217.935",
      "volume": "1022148"
    },
    {
      "date": "2023-09-05",
      "open": "216.185",
      "high": "216.7625",
      "low": "209.17",
      "close": "211.72",
      "volume": "1383530"
    },
    {
      "date": "2023-09-06",
      "open": "211.695",
      "high": "215.725",
      "low": "210.165",
      "close": "211.93",
      "volume": "1036482"
    },
    {
      "date": "2023-09-07",
      "open": "213.485",
      "high": "218.54",
      "low": "210.98",
      "close": "216.375",
      "volume": "1904526"
    },
    {
      "date": "2023-09-08",
      "open": "215.36",
      "high": "216.395",
      "low": "210.3625",
      "close": "210.625",
      "volume": "1134824"
    },
    {
      "date": "2023-09-11",
      "open": "212.14",
      "high": "213.69",
      "low": "210.265",
      "close": "213.02",
      "volume": "971362"
    },
    {
      "date": "2023-09-12",
      "open": "211.11",
      "high": "214.245",
      "low": "210.365",
      "close": "210.925",
      "volume": "1042706"
    },
    {
      "date": "2023-09-13",
      "open": "210.96",
      "high": "213.22",
      "low": "207.4125",
      "close": "207.87",
      "volume": "1566956"
    },
    {
      "date": "2023-09-14",
      "open": "209.655",
      "high": "210.73",
      "low": "201.86",
      "close": "203.49",
      "volume": "1856656"
    },
    {
      "date": "2023-09-15",
      "open": "203.695",
      "high": "204.975",
      "low": "200.025",
      "close": "204.80",
      "volume": "3254634"
    },
    {
      "date": "2023-09-18",
      "open": "203.99",
      "high": "206.4875",
      "low": "203.50",
      "close": "204.92",
      "volume": "1041644"
    },
    {
      "date": "2023-09-19",
      "open": "204.085",
      "high": "204.90",
      "low": "200.635",
      "close": "203.14",
      "volume": "1045560"
    },
    {
      "date": "2023-09-20",
      "open": "204.79",
      "high": "206.54",
      "low": "203.78",
      "close": "203.94",
      "volume": "880360"
    },
    {
      "date": "2023-09-21",
      "open": "202.795",
      "high": "203.3321",
      "low": "198.59",
      "close": "200.065",
      "volume": "1109610"
    },
    {
      "date": "2023-09-22",
      "open": "200.065",
      "high": "203.9375",
      "low": "199.695",
      "close": "200.33",
      "volume": "839926"
    },
    {
      "date": "2023-09-25",
      "open": "200.33",
      "high": "205.675",
      "low": "200.16",
      "close": "204.255",
      "volume": "678732"
    },
    {
      "date": "2023-09-26",
      "open": "203.065",
      "high": "203.065",
      "low": "198.895",
      "close": "199.505",
      "volume": "675892"
    },
    {
      "date": "2023-09-27",
      "open": "201.575",
      "high": "202.5188",
      "low": "198.46",
      "close": "199.945",
      "volume": "1242194"
    },
    {
      "date": "2023-09-28",
      "open": "199.605",
      "high": "204.5375",
      "low": "198.33",
      "close": "203.025",
      "volume": "1501224"
    },
    {
      "date": "2023-09-29",
      "open": "205.00",
      "high": "207.3699",
      "low": "203.61",
      "close": "204.57",
      "volume": "1517910"
    },
    {
      "date": "2023-10-02",
      "open": "203.20",
      "high": "203.935",
      "low": "198.925",
      "close": "201.595",
      "volume": "1200296"
    },
    {
      "date": "2023-10-03",
      "open": "200.055",
      "high": "204.47",
      "low": "198.47",
      "close": "199.935",
      "volume": "1045292"
    },
    {
      "date": "2023-10-04",
      "open": "201.495",
      "high": "202.48",
      "low": "199.5039",
      "close": "201.58",
      "volume": "1298614"
    },
    {
      "date": "2023-10-05",
      "open": "202.58",
      "high": "203.96",
      "low": "199.435",
      "close": "201.64",
      "volume": "1001240"
    },
    {
      "date": "2023-10-06",
      "open": "200.665",
      "high": "207.73",
      "low": "200.61",
      "close": "206.71",
      "volume": "1202512"
    },
    {
      "date": "2023-10-09",
      "open": "204.42",
      "high": "211.7175",
      "low": "203.76",
      "close": "211.085",
      "volume": "908402"
    },
    {
      "date": "2023-10-10",
      "open": "211.085",
      "high": "214.85",
      "low": "210.585",
      "close": "212.555",
      "volume": "823884"
    },
    {
      "date": "2023-10-11",
      "open": "212.255",
      "high": "213.49",
      "low": "210.865",
      "close": "212.88",
      "volume": "757598"
    },
    {
      "date": "2023-10-12",
      "open": "214.02",
      "high": "214.095",
      "low": "209.91",
      "close": "212.035",
      "volume": "664278"
    },
    {
      "date": "2023-10-13",
      "open": "213.085",
      "high": "214.00",
      "low": "201.22",
      "close": "202.54",
      "volume": "1187756"
    },
    {
      "date": "2023-10-16",
      "open": "204.80",
      "high": "212.045",
      "low": "203.9901",
      "close": "206.21",
      "volume": "1283252"
    },
    {
      "date": "2023-10-17",
      "open": "207.225",
      "high": "210.3475",
      "low": "205.685",
      "close": "208.57",
      "volume": "820072"
    },
    {
      "date": "2023-10-18",
      "open": "206.61",
      "high": "207.655",
      "low": "200.735",
      "close": "200.93",
      "volume": "1401106"
    },
    {
      "date": "2023-10-19",
      "open": "203.025",
      "high": "203.73",
      "low": "197.25",
      "close": "198.225",
      "volume": "1374124"
    },
    {
      "date": "2023-10-20",
      "open": "199.685",
      "high": "202.125",
      "low": "193.34",
      "close": "196.515",
      "volume": "1404456"
    },
    {
      "date": "2023-10-23",
      "open": "196.305",
      "high": "197.75",
      "low": "193.625",
      "close": "193.83",
      "volume": "1291656"
    },
    {
      "date": "2023-10-24",
      "open": "194.365",
      "high": "196.09",
      "low": "190.035",
      "close": "192.95",
      "volume": "1934436"
    },
    {
      "date": "2023-10-25",
      "open": "195.25",
      "high": "198.705",
      "low": "178.50",
      "close": "185.505",
      "volume": "3089618"
    },
    {
      "date": "2023-10-26",
      "open": "184.64",
      "high": "187.415",
      "low": "180.655",
      "close": "184.895",
      "volume": "2460068"
    },
    {
      "date": "2023-10-27",
      "open": "187.515",
      "high": "192.13",
      "low": "181.805",
      "close": "184.23",
      "volume": "1871658"
    },
    {
      "date": "2023-10-30",
      "open": "187.63",
      "high": "189.935",
      "low": "183.04",
      "close": "189.57",
      "volume": "1600470"
    },
    {
      "date": "2023-10-31",
      "open": "190.185",
      "high": "191.4525",
      "low": "187.025",
      "close": "188.33",
      "volume": "1175782"
    },
    {
      "date": "2023-11-01",
      "open": "189.03",
      "high": "195.90",
      "low": "188.47",
      "close": "195.325",
      "volume": "1903022"
    },
    {
      "date": "2023-11-02",
      "open": "197.63",
      "high": "198.885",
      "low": "193.165",
      "close": "194.415",
      "volume": "1630452"
    },
    {
      "date": "2023-11-03",
      "open": "196.355",
      "high": "197.64",
      "low": "194.40",
      "close": "196.17",
      "volume": "1029020"
    },
    {
      "date": "2023-11-06",
      "open": "195.915",
      "high": "197.065",
      "low": "192.405",
      "close": "197.02",
      "volume": "981522"
    },
    {
      "date": "2023-11-07",
      "open": "195.74",
      "high": "200.59",
      "low": "195.205",
      "close": "198.18",
      "volume": "1286218"
    },
    {
      "date": "2023-11-08",
      "open": "198.15",
      "high": "199.9595",
      "low": "194.715",
      "close": "195.075",
      "volume": "1940742"
    },
    {
      "date": "2023-11-09",
      "open": "196.765",
      "high": "197.62",
      "low": "190.12",
      "close": "192.80",
      "volume": "1434978"
    },
    {
      "date": "2023-11-10",
      "open": "194.26",
      "high": "196.635",
      "low": "192.6865",
      "close": "196.315",
      "volume": "1166924"
    },
    {
      "date": "2023-11-13",
      "open": "195.50",
      "high": "196.215",
      "low": "193.365",
      "close": "195.505",
      "volume": "926326"
    },
    {
      "date": "2023-11-14",
      "open": "198.87",
      "high": "203.615",
      "low": "198.4125",
      "close": "202.415",
      "volume": "1411154"
    },
    {
      "date": "2023-11-15",
      "open": "203.20",
      "high": "205.6595",
      "low": "201.08",
      "close": "201.37",
      "volume": "1240488"
    },
    {
      "date": "2023-11-16",
      "open": "202.025",
      "high": "202.9725",
      "low": "197.3075",
      "close": "198.895",
      "volume": "1086750"
    },
    {
      "date": "2023-11-17",
      "open": "200.71",
      "high": "201.31",
      "low": "198.935",
      "close": "199.95",
      "volume": "1047870"
    },
    {
      "date": "2023-11-20",
      "open": "200.09",
      "high": "201.875",
      "low": "198.94",
      "close": "201.135",
      "volume": "691678"
    },
    {
      "date": "2023-11-21",
      "open": "201.145",
      "high": "202.9733",
      "low": "200.21",
      "close": "202.44",
      "volume": "590536"
    },
    {
      "date": "2023-11-22",
      "open": "204.05",
      "high": "205.7133",
      "low": "201.575",
      "close": "201.875",
      "volume": "800108"
    },
    {
      "date": "2023-11-24",
      "open": "202.47",
      "high": "203.23",
      "low": "201.435",
      "close": "202.16",
      "volume": "298942"
    },
    {
      "date": "2023-11-27",
      "open": "199.20",
      "high": "200.345",
      "low": "196.0575",
      "close": "199.325",
      "volume": "840232"
    },
    {
      "date": "2023-11-28",
      "open": "198.965",
      "high": "198.965",
      "low": "190.01",
      "close": "193.69",
      "volume": "1559120"
    },
    {
      "date": "2023-11-29",
      "open": "194.355",
      "high": "196.50",
      "low": "191.07",
      "close": "191.955",
      "volume": "1395208"
    },
    {
      "date": "2023-11-30",
      "open": "192.135",
      "high": "194.885",
      "low": "188.4475",
      "close": "194.53",
      "volume": "2585230"
    },
    {
      "date": "2023-12-01",
      "open": "194.025",
      "high": "203.93",
      "low": "193.11",
      "close": "202.87",
      "volume": "1637866"
    },
    {
      "date": "2023-12-04",
      "open": "201.475",
      "high": "203.61",
      "low": "199.195",
      "close": "201.95",
      "volume": "1077448"
    },
    {
      "date": "2023-12-05",
      "open": "200.12",
      "high": "201.66",
      "low": "197.14",
      "close": "197.395",
      "volume": "1554216"
    },
    {
      "date": "2023-12-06",
      "open": "197.455",
      "high": "198.24",
      "low": "185.255",
      "close": "186.445",
      "volume": "2348990"
    },
    {
      "date": "2023-12-07",
      "open": "186.555",
      "high": "187.805",
      "low": "183.525",
      "close": "187.495",
      "volume": "2211686"
    },
    {
      "date": "2023-12-08",
      "open": "186.90",
      "high": "190.27",
      "low": "184.5075",
      "close": "184.725",
      "volume": "2065998"
    },
    {
      "date": "2023-12-11",
      "open": "188.43",
      "high": "191.515",
      "low": "185.8675",
      "close": "189.44",
      "volume": "2280364"
    },
    {
      "date": "2023-12-12",
      "open": "190.07",
      "high": "192.3375",
      "low": "189.0025",
      "close": "191.12",
      "volume": "2082498"
    },
    {
      "date": "2023-12-13",
      "open": "191.175",
      "high": "192.0425",
      "low": "187.4225",
      "close": "192.03",
      "volume": "1621146"
    },
    {
      "date": "2023-12-14",
      "open": "193.31",
      "high": "194.865",
      "low": "190.125",
      "close": "191.26",
      "volume": "2194494"
    },
    {
      "date": "2023-12-15",
      "open": "191.985",
      "high": "199.03",
      "low": "191.985",
      "close": "196.525",
      "volume": "2914492"
    },
    {
      "date": "2023-12-18",
      "open": "198.535",
      "high": "200.005",
      "low": "194.585",
      "close": "196.54",
      "volume": "1079294"
    },
    {
      "date": "2023-12-19",
      "open": "197.335",
      "high": "202.105",
      "low": "197.335",
      "close": "200.535",
      "volume": "933038"
    },
    {
      "date": "2023-12-20",
      "open": "198.295",
      "high": "207.975",
      "low": "197.57",
      "close": "201.015",
      "volume": "1626984"
    },
    {
      "date": "2023-12-21",
      "open": "202.70",
      "high": "205.45",
      "low": "201.495",
      "close": "204.605",
      "volume": "1031616"
    },
    {
      "date": "2023-12-22",
      "open": "206.35",
      "high": "207.685",
      "low": "204.30",
      "close": "206.485",
      "volume": "811028"
    },
    {
      "date": "2023-12-26",
      "open": "207.09",
      "high": "208.98",
      "low": "206.67",
      "close": "208.00",
      "volume": "625508"
    },
    {
      "date": "2023-12-27",
      "open": "208.405",
      "high": "209.465",
      "low": "205.61",
      "close": "206.80",
      "volume": "682064"
    },
    {
      "date": "2023-12-28",
      "open": "207.94",
      "high": "208.0475",
      "low": "204.22",
      "close": "205.53",
      "volume": "639490"
    },
    {
      "date": "2023-12-29",
      "open": "205.00",
      "high": "206.55",
      "low": "201.81",
      "close": "202.665",
      "volume": "775002"
    },
    {
      "date": "2024-01-02",
      "open": "201.655",
      "high": "203.525",
      "low": "197.105",
      "close": "198.87",
      "volume": "1171312"
    },
    {
      "date": "2024-01-03",
      "open": "196.71",
      "high": "196.995",
      "low": "192.105",
      "close": "192.56",
      "volume": "1776120"
    },
    {
      "date": "2024-01-04",
      "open": "192.44",
      "high": "195.09",
      "low": "190.015",
      "close": "194.63",
      "volume": "1423184"
    },
    {
      "date": "2024-01-05",
      "open": "194.59",
      "high": "194.655",
      "low": "191.2325",
      "close": "191.885",
      "volume": "1093852"
    },
    {
      "date": "2024-01-08",
      "open": "193.715",
      "high": "196.7675",
      "low": "192.405",
      "close": "196.355",
      "volume": "1090336"
    },
    {
      "date": "2024-01-09",
      "open": "194.455",
      "high": "197.3625",
      "low": "193.015",
      "close": "195.38",
      "volume": "1060896"
    },
    {
      "date": "2024-01-10",
      "open": "194.295",
      "high": "195.60",
      "low": "191.455",
      "close": "195.51",
      "volume": "1195484"
    },
    {
      "date": "2024-01-11",
      "open": "196.07",
      "high": "196.41",
      "low": "191.84",
      "close": "194.42",
      "volume": "1334944"
    },
    {
      "date": "2024-01-12",
      "open": "195.675",
      "high": "195.675",
      "low": "191.55",
      "close": "194.435",
      "volume": "1116046"
    },
    {
      "date": "2024-01-16",
      "open": "193.64",
      "high": "194.04",
      "low": "190.125",
      "close": "191.40",
      "volume": "934576"
    },
    {
      "date": "2024-01-17",
      "open": "189.38",
      "high": "189.535",
      "low": "187.19",
      "close": "188.93",
      "volume": "957108"
    },
    {
      "date": "2024-01-18",
      "open": "189.50",
      "high": "191.955",
      "low": "188.745",
      "close": "191.20",
      "volume": "1294736"
    },
    {
      "date": "2024-01-19",
      "open": "191.655",
      "high": "194.365",
      "low": "190.41",
      "close": "193.615",
      "volume": "1675244"
    },
    {
      "date": "2024-01-22",
      "open": "195.225",
      "high": "200.975",
      "low": "194.975",
      "close": "200.855",
      "volume": "1730298"
    },
    {
      "date": "2024-01-23",
      "open": "201.07",
      "high": "202.6499",
      "low": "196.61",
      "close": "197.12",
      "volume": "1311304"
    },
    {
      "date": "2024-01-24",
      "open": "199.095",
      "high": "199.21",
      "low": "195.665",
      "close": "195.84",
      "volume": "1101790"
    },
    {
      "date": "2024-01-25",
      "open": "197.84",
      "high": "199.7101",
      "low": "195.7075",
      "close": "197.72",
      "volume": "1043644"
    },
    {
      "date": "2024-01-26",
      "open": "198.805",
      "high": "199.50",
      "low": "194.46",
      "close": "196.335",
      "volume": "900988"
    },
    {
      "date": "2024-01-29",
      "open": "194.955",
      "high": "198.725",
      "low": "194.13",
      "close": "198.615",
      "volume": "1169974"
    },
    {
      "date": "2024-01-30",
      "open": "196.395",
      "high": "199.81",
      "low": "196.38",
      "close": "197.935",
      "volume": "1463806"
    },
    {
      "date": "2024-01-31",
      "open": "202.86",
      "high": "206.28",
      "low": "190.015",
      "close": "195.51",
      "volume": "2933188"
    },
    {
      "date": "2024-02-01",
      "open": "192.785",
      "high": "196.80",
      "low": "188.0875",
      "close": "196.095",
      "volume": "2317222"
    },
    {
      "date": "2024-02-02",
      "open": "195.725",
      "high": "205.4792",
      "low": "192.8325",
      "close": "204.345",
      "volume": "2262412"
    },
    {
      "date": "2024-02-05",
      "open": "204.30",
      "high": "207.78",
      "low": "201.39",
      "close": "207.22",
      "volume": "1772954"
    },
    {
      "date": "2024-02-06",
      "open": "208.50",
      "high": "213.82",
      "low": "207.50",
      "close": "212.775",
      "volume": "1645538"
    },
    {
      "date": "2024-02-07",
      "open": "215.50",
      "high": "224.225",
      "low": "215.285",
      "close": "216.225",
      "volume": "2334254"
    },
    {
      "date": "2024-02-08",
      "open": "215.67",
      "high": "218.66",
      "low": "214.3025",
      "close": "217.58",
      "volume": "1351662"
    },
    {
      "date": "2024-02-09",
      "open": "218.94",
      "high": "218.94",
      "low": "214.335",
      "close": "217.665",
      "volume": "1610194"
    },
    {
      "date": "2024-02-12",
      "open": "217.23",
      "high": "218.55",
      "low": "213.825",
      "close": "214.55",
      "volume": "1296556"
    },
    {
      "date": "2024-02-13",
      "open": "210.215",
      "high": "214.395",
      "low": "209.4175",
      "close": "211.97",
      "volume": "1883746"
    },
    {
      "date": "2024-02-14",
      "open": "212.50",
      "high": "216.3725",
      "low": "211.98",
      "close": "215.565",
      "volume": "1422890"
    },
    {
      "date": "2024-02-15",
      "open": "217.055",
      "high": "217.46",
      "low": "212.515",
      "close": "216.165",
      "volume": "1015886"
    },
    {
      "date": "2024-02-16",
      "open": "215.27",
      "high": "217.225",
      "low": "211.59",
      "close": "211.725",
      "volume": "1150958"
    },
    {
      "date": "2024-02-20",
      "open": "211.19",
      "high": "211.9325",
      "low": "206.1325",
      "close": "209.705",
      "volume": "1258736"
    },
    {
      "date": "2024-02-21",
      "open": "210.69",
      "high": "212.755",
      "low": "208.7601",
      "close": "212.21",
      "volume": "1000522"
    },
    {
      "date": "2024-02-22",
      "open": "214.95",
      "high": "218.73",
      "low": "214.39",
      "close": "218.465",
      "volume": "1030056"
    },
    {
      "date": "2024-02-23",
      "open": "220.10",
      "high": "222.6975",
      "low": "218.89",
      "close": "220.11",
      "volume": "1027320"
    },
    {
      "date": "2024-02-26",
      "open": "219.325",
      "high": "223.645",
      "low": "219.015",
      "close": "222.945",
      "volume": "1776598"
    },
    {
      "date": "2024-02-27",
      "open": "222.50",
      "high": "223.425",
      "low": "218.385",
      "close": "220.53",
      "volume": "1787370"
    },
    {
      "date": "2024-02-28",
      "open": "217.725",
      "high": "219.258",
      "low": "215.79",
      "close": "216.45",
      "volume": "1036986"
    },
    {
      "date": "2024-02-29",
      "open": "218.685",
      "high": "221.96",
      "low": "217.075",
      "close": "221.24",
      "volume": "1938482"
    },
    {
      "date": "2024-03-01",
      "open": "221.78",
      "high": "223.685",
      "low": "219.493",
      "close": "222.14",
      "volume": "2127616"
    },
    {
      "date": "2024-03-04",
      "open": "223.715",
      "high": "226.17",
      "low": "222.565",
      "close": "223.115",
      "volume": "1386258"
    },
    {
      "date": "2024-03-05",
      "open": "221.00",
      "high": "222.965",
      "low": "212.29",
      "close": "215.04",
      "volume": "2101906"
    },
    {
      "date": "2024-03-06",
      "open": "214.505",
      "high": "219.8875",
      "low": "214.0925",
      "close": "217.73",
      "volume": "1293286"
    },
    {
      "date": "2024-03-07",
      "open": "219.985",
      "high": "223.285",
      "low": "219.7925",
      "close": "221.535",
      "volume": "1078630"
    },
    {
      "date": "2024-03-08",
      "open": "221.66",
      "high": "222.4425",
      "low": "214.02",
      "close": "214.145",
      "volume": "990552"
    },
    {
      "date": "2024-03-11",
      "open": "215.475",
      "high": "217.175",
      "low": "213.835",
      "close": "216.44",
      "volume": "1128792"
    },
    {
      "date": "2024-03-12",
      "open": "215.695",
      "high": "221.45",
      "low": "215.4975",
      "close": "220.515",
      "volume": "855988"
    },
    {
      "date": "2024-03-13",
      "open": "220.92",
      "high": "221.67",
      "low": "216.485",
      "close": "216.91",
      "volume": "858662"
    },
    {
      "date": "2024-03-14",
      "open": "218.55",
      "high": "218.675",
      "low": "210.005",
      "close": "213.285",
      "volume": "1946720"
    },
    {
      "date": "2024-03-15",
      "open": "212.445",
      "high": "214.34",
      "low": "210.135",
      "close": "210.555",
      "volume": "3263624"
    },
    {
      "date": "2024-03-18",
      "open": "213.015",
      "high": "213.5625",
      "low": "209.155",
      "close": "209.37",
      "volume": "1057752"
    },
    {
      "date": "2024-03-19",
      "open": "208.38",
      "high": "212.475",
      "low": "208.325",
      "close": "212.035",
      "volume": "1066098"
    },
    {
      "date": "2024-03-20",
      "open": "211.155",
      "high": "217.215",
      "low": "210.945",
      "close": "217.13",
      "volume": "883422"
    },
    {
      "date": "2024-03-21",
      "open": "219.34",
      "high": "223.605",
      "low": "219.34",
      "close": "222.41",
      "volume": "926150"
    },
    {
      "date": "2024-03-22",
      "open": "222.41",
      "high": "222.4425",
      "low": "218.825",
      "close": "220.535",
      "volume": "860280"
    },
    {
      "date": "2024-03-25",
      "open": "219.985",
      "high": "220.3175",
      "low": "216.3025",
      "close": "217.515",
      "volume": "801428"
    },
    {
      "date": "2024-03-26",
      "open": "218.315",
      "high": "219.735",
      "low": "216.135",
      "close": "216.66",
      "volume": "701416"
    },
    {
      "date": "2024-03-27",
      "open": "219.135",
      "high": "219.66",
      "low": "211.875",
      "close": "213.975",
      "volume": "1017752"
    },
    {
      "date": "2024-03-28",
      "open": "216.05",
      "high": "220.71",
      "low": "213.21",
      "close": "219.31",
      "volume": "1213490"
    },
    {
      "date": "2024-04-01",
      "open": "219.58",
      "high": "221.00",
      "low": "216.575",
      "close": "218.12",
      "volume": "1071938"
    },
    {
      "date": "2024-04-02",
      "open": "216.63",
      "high": "217.48",
      "low": "213.9001",
      "close": "216.57",
      "volume": "932863"
    },
    {
      "date": "2024-04-03",
      "open": "216.58",
      "high": "222.13",
      "low": "216.58",
      "close": "219.84",
      "volume": "1017352"
    },
    {
      "date": "2024-04-04",
      "open": "221.38",
      "high": "224.80",
      "low": "216.575",
      "close": "218.06",
      "volume": "894345"
    },
    {
      "date": "2024-04-05",
      "open": "220.47",
      "high": "224.99",
      "low": "219.64",
      "close": "224.57",
      "volume": "740740"
    },
    {
      "date": "2024-04-08",
      "open": "225.77",
      "high": "227.80",
      "low": "224.50",
      "close": "224.69",
      "volume": "749714"
    },
    {
      "date": "2024-04-09",
      "open": "224.69",
      "high": "224.71",
      "low": "216.21",
      "close": "222.52",
      "volume": "886133"
    },
    {
      "date": "2024-04-10",
      "open": "218.50",
      "high": "219.20",
      "low": "214.02",
      "close": "215.04",
      "volume": "974110"
    },
    {
      "date": "2024-04-11",
      "open": "214.75",
      "high": "220.94",
      "low": "213.54",
      "close": "219.79",
      "volume": "856268"
    },
    {
      "date": "2024-04-12",
      "open": "216.71",
      "high": "221.63",
      "low": "216.71",
      "close": "221.13",
      "volume": "1612740"
    },
    {
      "date": "2024-04-15",
      "open": "224.76",
      "high": "225.78",
      "low": "218.79",
      "close": "219.95",
      "volume": "1102702"
    },
    {
      "date": "2024-04-16",
      "open": "219.95",
      "high": "221.465",
      "low": "218.18",
      "close": "220.48",
      "volume": "1480980"
    },
    {
      "date": "2024-04-17",
      "open": "212.32",
      "high": "217.94",
      "low": "207.12",
      "close": "210.81",
      "volume": "2480838"
    },
    {
      "date": "2024-04-18",
      "open": "213.29",
      "high": "213.63",
      "low": "207.67",
      "close": "207.82",
      "volume": "1071936"
    },
    {
      "date": "2024-04-19",
      "open": "209.87",
      "high": "212.855",
      "low": "208.82",
      "close": "211.82",
      "volume": "1540011"
    },
    {
      "date": "2024-04-22",
      "open": "213.75",
      "high": "215.045",
      "low": "208.61",
      "close": "211.59",
      "volume": "1052806"
    },
    {
      "date": "2024-04-23",
      "open": "210.99",
      "high": "220.315",
      "low": "210.99",
      "close": "219.28",
      "volume": "1437966"
    },
    {
      "date": "2024-04-24",
      "open": "208.00",
      "high": "216.94",
      "low": "188.99",
      "close": "195.06",
      "volume": "4479524"
    },
    {
      "date": "2024-04-25",
      "open": "196.76",
      "high": "198.78",
      "low": "192.30",
      "close": "196.66",
      "volume": "2605065"
    },
    {
      "date": "2024-04-26",
      "open": "184.26",
      "high": "191.49",
      "low": "181.30",
      "close": "182.42",
      "volume": "3473793"
    },
    {
      "date": "2024-04-29",
      "open": "183.37",
      "high": "186.98",
      "low": "180.715",
      "close": "184.24",
      "volume": "2372632"
    },
    {
      "date": "2024-04-30",
      "open": "183.48",
      "high": "184.70",
      "low": "180.81",
      "close": "181.71",
      "volume": "1822693"
    },
    {
      "date": "2024-05-01",
      "open": "180.25",
      "high": "186.19",
      "low": "179.195",
      "close": "182.49",
      "volume": "2267852"
    },
    {
      "date": "2024-05-02",
      "open": "184.25",
      "high": "185.26",
      "low": "181.7883",
      "close": "183.40",
      "volume": "1452360"
    },
    {
      "date": "2024-05-03",
      "open": "185.05",
      "high": "189.60",
      "low": "184.33",
      "close": "185.06",
      "volume": "1640295"
    },
    {
      "date": "2024-05-06",
      "open": "185.32",
      "high": "185.77",
      "low": "179.77",
      "close": "180.18",
      "volume": "2069445"
    },
    {
      "date": "2024-05-07",
      "open": "181.57",
      "high": "185.60",
      "low": "181.19",
      "close": "184.79",
      "volume": "1749307"
    },
    {
      "date": "2024-05-08",
      "open": "186.00",
      "high": "186.785",
      "low": "181.68",
      "close": "181.70",
      "volume": "1208397"
    },
    {
      "date": "2024-05-09",
      "open": "182.00",
      "high": "187.365",
      "low": "181.92",
      "close": "183.16",
      "volume": "1643887"
    },
    {
      "date": "2024-05-10",
      "open": "183.41",
      "high": "186.65",
      "low": "183.41",
      "close": "185.04",
      "volume": "1112396"
    },
    {
      "date": "2024-05-13",
      "open": "185.30",
      "high": "185.91",
      "low": "181.868",
      "close": "182.02",
      "volume": "1522499"
    },
    {
      "date": "2024-05-14",
      "open": "184.35",
      "high": "185.96",
      "low": "180.42",
      "close": "181.94",
      "volume": "2206342"
    },
    {
      "date": "2024-05-15",
      "open": "183.87",
      "high": "185.75",
      "low": "182.37",
      "close": "183.92",
      "volume": "2406741"
    },
    {
      "date": "2024-05-16",
      "open": "183.30",
      "high": "184.32",
      "low": "180.87",
      "close": "182.17",
      "volume": "1924921"
    },
    {
      "date": "2024-05-17",
      "open": "182.17",
      "high": "184.93",
      "low": "181.19",
      "close": "183.07",
      "volume": "2175230"
    },
    {
      "date": "2024-05-20",
      "open": "183.00",
      "high": "183.00",
      "low": "178.69",
      "close": "178.97",
      "volume": "1458484"
    },
    {
      "date": "2024-05-21",
      "open": "178.85",
      "high": "179.17",
      "low": "174.71",
      "close": "175.46",
      "volume": "2666917"
    },
    {
      "date": "2024-05-22",
      "open": "175.00",
      "high": "175.79",
      "low": "172.25",
      "close": "172.49",
      "volume": "2957450"
    },
    {
      "date": "2024-05-23",
      "open": "172.49",
      "high": "172.49",
      "low": "169.76",
      "close": "171.57",
      "volume": "1995248"
    },
    {
      "date": "2024-05-24",
      "open": "172.33",
      "high": "173.96",
      "low": "170.96",
      "close": "173.06",
      "volume": "1852339"
    },
    {
      "date": "2024-05-28",
      "open": "171.95",
      "high": "173.75",
      "low": "170.34",
      "close": "173.31",
      "volume": "2523604"
    },
    {
      "date": "2024-05-29",
      "open": "171.22",
      "high": "173.10",
      "low": "170.56",
      "close": "171.30",
      "volume": "2285315"
    },
    {
      "date": "2024-05-30",
      "open": "170.91",
      "high": "174.08",
      "low": "170.565",
      "close": "173.04",
      "volume": "1654420"
    },
    {
      "date": "2024-05-31",
      "open": "173.00",
      "high": "175.41",
      "low": "171.99",
      "close": "175.25",
      "volume": "2655843"
    },
    {
      "date": "2024-06-03",
      "open": "176.53",
      "high": "177.99",
      "low": "168.25",
      "close": "169.33",
      "volume": "2440409"
    },
    {
      "date": "2024-06-04",
      "open": "177.10",
      "high": "182.00",
      "low": "171.96",
      "close": "172.14",
      "volume": "2961990"
    },
    {
      "date": "2024-06-05",
      "open": "172.67",
      "high": "177.58",
      "low": "172.67",
      "close": "175.70",
      "volume": "1572781"
    },
    {
      "date": "2024-06-06",
      "open": "171.12",
      "high": "171.29",
      "low": "165.49",
      "close": "169.84",
      "volume": "2684294"
    },
    {
      "date": "2024-06-07",
      "open": "168.16",
      "high": "170.25",
      "low": "165.89",
      "close": "168.53",
      "volume": "1503135"
    },
    {
      "date": "2024-06-10",
      "open": "167.71",
      "high": "171.97",
      "low": "167.215",
      "close": "171.12",
      "volume": "1842149"
    },
    {
      "date": "2024-06-11",
      "open": "170.01",
      "high": "174.13",
      "low": "168.775",
      "close": "173.91",
      "volume": "1809560"
    },
    {
      "date": "2024-06-12",
      "open": "174.76",
      "high": "178.35",
      "low": "173.89",
      "close": "174.79",
      "volume": "1467461"
    },
    {
      "date": "2024-06-13",
      "open": "173.615",
      "high": "173.68",
      "low": "169.82",
      "close": "172.91",
      "volume": "1121632"
    },
    {
      "date": "2024-06-14",
      "open": "171.55",
      "high": "173.115",
      "low": "166.83",
      "close": "172.74",
      "volume": "2149024"
    },
    {
      "date": "2024-06-17",
      "open": "171.48",
      "high": "174.11",
      "low": "170.9321",
      "close": "173.92",
      "volume": "1664581"
    },
    {
      "date": "2024-06-18",
      "open": "173.93",
      "high": "174.69",
      "low": "172.02",
      "close": "173.30",
      "volume": "1516547"
    },
    {
      "date": "2024-06-20",
      "open": "174.22",
      "high": "176.811",
      "low": "173.305",
      "close": "174.65",
      "volume": "1689035"
    },
    {
      "date": "2024-06-21",
      "open": "175.88",
      "high": "176.48",
      "low": "173.11",
      "close": "174.89",
      "volume": "2173373"
    },
    {
      "date": "2024-06-24",
      "open": "174.89",
      "high": "178.84",
      "low": "174.05",
      "close": "176.07",
      "volume": "1524399"
    },
    {
      "date": "2024-06-25",
      "open": "173.77",
      "high": "175.72",
      "low": "172.45",
      "close": "174.85",
      "volume": "1251543"
    },
    {
      "date": "2024-06-26",
      "open": "175.61",
      "high": "178.62",
      "low": "174.98",
      "close": "176.04",
      "volume": "1455963"
    },
    {
      "date": "2024-06-27",
      "open": "175.92",
      "high": "177.20",
      "low": "173.65",
      "close": "174.37",
      "volume": "1150716"
    },
    {
      "date": "2024-06-28",
      "open": "176.00",
      "high": "178.42",
      "low": "174.97",
      "close": "176.60",
      "volume": "3118740"
    },
    {
      "date": "2024-07-01",
      "open": "176.16",
      "high": "180.59",
      "low": "175.65",
      "close": "178.70",
      "volume": "1862986"
    },
    {
      "date": "2024-07-02",
      "open": "179.06",
      "high": "182.69",
      "low": "178.30",
      "close": "182.17",
      "volume": "2515153"
    },
    {
      "date": "2024-07-03",
      "open": "182.86",
      "high": "184.21",
      "low": "181.26",
      "close": "181.87",
      "volume": "919779"
    },
    {
      "date": "2024-07-05",
      "open": "182.05",
      "high": "183.68",
      "low": "180.87",
      "close": "182.77",
      "volume": "1195390"
    },
    {
      "date": "2024-07-08",
      "open": "182.17",
      "high": "183.10",
      "low": "177.99",
      "close": "181.06",
      "volume": "1596022"
    },
    {
      "date": "2024-07-09",
      "open": "181.32",
      "high": "181.50",
      "low": "177.42",
      "close": "178.41",
      "volume": "1188748"
    },
    {
      "date": "2024-07-10",
      "open": "179.03",
      "high": "182.32",
      "low": "177.84",
      "close": "182.12",
      "volume": "1375570"
    },
    {
      "date": "2024-07-11",
      "open": "183.17",
      "high": "187.70",
      "low": "182.64",
      "close": "186.76",
      "volume": "1570147"
    },
    {
      "date": "2024-07-12",
      "open": "187.46",
      "high": "193.57",
      "low": "187.46",
      "close": "190.22",
      "volume": "1876687"
    },
    {
      "date": "2024-07-15",
      "open": "190.36",
      "high": "197.77",
      "low": "190.00",
      "close": "195.25",
      "volume": "2008850"
    },
    {
      "date": "2024-07-16",
      "open": "195.77",
      "high": "204.115",
      "low": "195.77",
      "close": "203.84",
      "volume": "2009754"
    },
    {
      "date": "2024-07-17",
      "open": "202.06",
      "high": "204.35",
      "low": "198.67",
      "close": "198.68",
      "volume": "2325205"
    },
    {
      "date": "2024-07-18",
      "open": "198.68",
      "high": "200.04",
      "low": "193.89",
      "close": "195.46",
      "volume": "1581389"
    },
    {
      "date": "2024-07-19",
      "open": "195.73",
      "high": "197.383",
      "low": "193.605",
      "close": "195.47",
      "volume": "1228436"
    },
    {
      "date": "2024-07-22",
      "open": "197.59",
      "high": "199.29",
      "low": "192.88",
      "close": "195.31",
      "volume": "1341257"
    },
    {
      "date": "2024-07-23",
      "open": "193.85",
      "high": "196.15",
      "low": "192.66",
      "close": "193.85",
      "volume": "1826035"
    },
    {
      "date": "2024-07-24",
      "open": "197.14",
      "high": "200.56",
      "low": "182.86",
      "close": "194.62",
      "volume": "3328712"
    },
    {
      "date": "2024-07-25",
      "open": "194.65",
      "high": "210.515",
      "low": "194.65",
      "close": "205.70",
      "volume": "3154131"
    },
    {
      "date": "2024-07-26",
      "open": "200.00",
      "high": "206.97",
      "low": "199.42",
      "close": "202.93",
      "volume": "2484038"
    },
    {
      "date": "2024-07-29",
      "open": "203.61",
      "high": "206.80",
      "low": "200.49",
      "close": "201.50",
      "volume": "1270497"
    },
    {
      "date": "2024-07-30",
      "open": "203.29",
      "high": "208.00",
      "low": "203.29",
      "close": "205.03",
      "volume": "1210051"
    },
    {
      "date": "2024-07-31",
      "open": "206.19",
      "high": "214.23",
      "low": "205.605",
      "close": "210.18",
      "volume": "1643725"
    },
    {
      "date": "2024-08-01",
      "open": "210.71",
      "high": "216.54",
      "low": "202.57",
      "close": "203.20",
      "volume": "2034289"
    },
    {
      "date": "2024-08-02",
      "open": "199.37",
      "high": "200.00",
      "low": "191.10",
      "close": "195.12",
      "volume": "2107060"
    },
    {
      "date": "2024-08-05",
      "open": "190.655",
      "high": "198.365",
      "low": "187.00",
      "close": "194.26",
      "volume": "1645851"
    },
    {
      "date": "2024-08-06",
      "open": "195.00",
      "high": "202.65",
      "low": "194.50",
      "close": "197.86",
      "volume": "1537391"
    },
    {
      "date": "2024-08-07",
      "open": "198.37",
      "high": "199.23",
      "low": "193.12",
      "close": "193.15",
      "volume": "2497048"
    },
    {
      "date": "2024-08-08",
      "open": "195.71",
      "high": "197.88",
      "low": "192.70",
      "close": "196.00",
      "volume": "2529204"
    },
    {
      "date": "2024-08-09",
      "open": "196.02",
      "high": "197.47",
      "low": "190.79",
      "close": "193.23",
      "volume": "2169928"
    },
    {
      "date": "2024-08-12",
      "open": "193.37",
      "high": "193.84",
      "low": "189.21",
      "close": "190.62",
      "volume": "1500897"
    },
    {
      "date": "2024-08-13",
      "open": "191.20",
      "high": "195.29",
      "low": "190.85",
      "close": "195.02",
      "volume": "1086872"
    },
    {
      "date": "2024-08-14",
      "open": "195.02",
      "high": "197.78",
      "low": "192.09",
      "close": "193.00",
      "volume": "820004"
    },
    {
      "date": "2024-08-15",
      "open": "197.62",
      "high": "201.56",
      "low": "196.64",
      "close": "197.14",
      "volume": "1304916"
    },
    {
      "date": "2024-08-16",
      "open": "194.78",
      "high": "200.49",
      "low": "194.78",
      "close": "200.17",
      "volume": "1193986"
    },
    {
      "date": "2024-08-19",
      "open": "200.17",
      "high": "200.92",
      "low": "198.298",
      "close": "200.16",
      "volume": "755214"
    },
    {
      "date": "2024-08-20",
      "open": "199.75",
      "high": "201.96",
      "low": "198.53",
      "close": "198.75",
      "volume": "910984"
    },
    {
      "date": "2024-08-21",
      "open": "200.59",
      "high": "203.22",
      "low": "199.35",
      "close": "202.90",
      "volume": "913289"
    },
    {
      "date": "2024-08-22",
      "open": "202.98",
      "high": "205.11",
      "low": "199.70",
      "close": "200.90",
      "volume": "860642"
    },
    {
      "date": "2024-08-23",
      "open": "201.87",
      "high": "204.765",
      "low": "201.03",
      "close": "203.77",
      "volume": "589017"
    },
    {
      "date": "2024-08-26",
      "open": "204.16",
      "high": "205.09",
      "low": "198.71",
      "close": "199.12",
      "volume": "873452"
    },
    {
      "date": "2024-08-27",
      "open": "198.08",
      "high": "198.965",
      "low": "191.54",
      "close": "192.86",
      "volume": "1035590"
    },
    {
      "date": "2024-08-28",
      "open": "192.84",
      "high": "195.43",
      "low": "192.08",
      "close": "194.20",
      "volume": "742673"
    },
    {
      "date": "2024-08-29",
      "open": "195.00",
      "high": "195.63",
      "low": "191.12",
      "close": "192.12",
      "volume": "873495"
    },
    {
      "date": "2024-08-30",
      "open": "192.05",
      "high": "193.095",
      "low": "188.60",
      "close": "192.80",
      "volume": "1451649"
    },
    {
      "date": "2024-09-03",
      "open": "191.57",
      "high": "196.3799",
      "low": "189.96",
      "close": "194.78",
      "volume": "1400267"
    },
    {
      "date": "2024-09-04",
      "open": "198.14",
      "high": "199.40",
      "low": "194.30",
      "close": "195.64",
      "volume": "1103955"
    },
    {
      "date": "2024-09-05",
      "open": "187.21",
      "high": "187.78",
      "low": "179.82",
      "close": "186.06",
      "volume": "2693744"
    },
    {
      "date": "2024-09-06",
      "open": "186.29",
      "high": "187.415",
      "low": "182.86",
      "close": "184.82",
      "volume": "1429755"
    },
    {
      "date": "2024-09-09",
      "open": "185.98",
      "high": "190.99",
      "low": "185.77",
      "close": "189.78",
      "volume": "1445233"
    },
    {
      "date": "2024-09-10",
      "open": "190.28",
      "high": "191.72",
      "low": "188.28",
      "close": "191.16",
      "volume": "1001908"
    },
    {
      "date": "2024-09-11",
      "open": "190.49",
      "high": "190.55",
      "low": "182.80",
      "close": "188.85",
      "volume": "1310150"
    },
    {
      "date": "2024-09-12",
      "open": "189.75",
      "high": "191.69",
      "low": "187.34",
      "close": "191.26",
      "volume": "887577"
    },
    {
      "date": "2024-09-13",
      "open": "190.98",
      "high": "193.795",
      "low": "190.075",
      "close": "192.61",
      "volume": "989187"
    },
    {
      "date": "2024-09-16",
      "open": "193.78",
      "high": "195.18",
      "low": "190.34",
      "close": "191.92",
      "volume": "863763"
    },
    {
      "date": "2024-09-17",
      "open": "192.54",
      "high": "197.185",
      "low": "192.54",
      "close": "194.66",
      "volume": "840912"
    },
    {
      "date": "2024-09-18",
      "open": "196.09",
      "high": "201.19",
      "low": "194.43",
      "close": "196.75",
      "volume": "1245377"
    },
    {
      "date": "2024-09-19",
      "open": "202.21",
      "high": "206.54",
      "low": "201.96",
      "close": "204.52",
      "volume": "2148122"
    },
    {
      "date": "2024-09-20",
      "open": "202.26",
      "high": "202.26",
      "low": "192.62",
      "close": "193.97",
      "volume": "3753490"
    },
    {
      "date": "2024-09-23",
      "open": "195.56",
      "high": "196.27",
      "low": "193.88",
      "close": "196.17",
      "volume": "981353"
    },
    {
      "date": "2024-09-24",
      "open": "198.19",
      "high": "199.94",
      "low": "197.095",
      "close": "198.42",
      "volume": "1019807"
    },
    {
      "date": "2024-09-25",
      "open": "199.94",
      "high": "204.25",
      "low": "198.28",
      "close": "199.46",
      "volume": "1387435"
    },
    {
      "date": "2024-09-26",
      "open": "201.70",
      "high": "203.08",
      "low": "193.91",
      "close": "195.33",
      "volume": "1338812"
    },
    {
      "date": "2024-09-27",
      "open": "197.76",
      "high": "200.90",
      "low": "195.82",
      "close": "196.71",
      "volume": "1773866"
    },
    {
      "date": "2024-09-30",
      "open": "196.60",
      "high": "200.2899",
      "low": "195.515",
      "close": "198.64",
      "volume": "1386862"
    },
    {
      "date": "2024-10-01",
      "open": "197.31",
      "high": "197.31",
      "low": "192.27",
      "close": "194.75",
      "volume": "1236566"
    },
    {
      "date": "2024-10-02",
      "open": "194.81",
      "high": "195.9634",
      "low": "193.07",
      "close": "193.50",
      "volume": "813088"
    },
    {
      "date": "2024-10-03",
      "open": "191.50",
      "high": "192.7975",
      "low": "190.06",
      "close": "190.93",
      "volume": "1250265"
    },
    {
      "date": "2024-10-04",
      "open": "194.79",
      "high": "195.99",
      "low": "190.40",
      "close": "191.86",
      "volume": "1173475"
    },
    {
      "date": "2024-10-07",
      "open": "189.82",
      "high": "189.82",
      "low": "185.37",
      "close": "188.58",
      "volume": "1273075"
    },
    {
      "date": "2024-10-08",
      "open": "189.07",
      "high": "192.44",
      "low": "188.24",
      "close": "192.16",
      "volume": "1065868"
    },
    {
      "date": "2024-10-09",
      "open": "192.19",
      "high": "195.19",
      "low": "191.85",
      "close": "194.44",
      "volume": "990865"
    },
    {
      "date": "2024-10-10",
      "open": "192.94",
      "high": "194.80",
      "low": "191.635",
      "close": "194.59",
      "volume": "753261"
    },
    {
      "date": "2024-10-11",
      "open": "196.00",
      "high": "200.48",
      "low": "196.00",
      "close": "199.58",
      "volume": "1047705"
    },
    {
      "date": "2024-10-14",
      "open": "198.52",
      "high": "202.52",
      "low": "197.87",
      "close": "202.45",
      "volume": "935477"
    },
    {
      "date": "2024-10-15",
      "open": "202.52",
      "high": "204.11",
      "low": "200.88",
      "close": "201.46",
      "volume": "1302521"
    },
    {
      "date": "2024-10-16",
      "open": "204.63",
      "high": "208.60",
      "low": "202.98",
      "close": "203.49",
      "volume": "1190829"
    },
    {
      "date": "2024-10-17",
      "open": "203.86",
      "high": "203.86",
      "low": "200.34",
      "close": "201.52",
      "volume": "1265622"
    },
    {
      "date": "2024-10-18",
      "open": "201.52",
      "high": "201.97",
      "low": "198.1325",
      "close": "199.54",
      "volume": "1450600"
    },
    {
      "date": "2024-10-21",
      "open": "197.37",
      "high": "198.49",
      "low": "196.10",
      "close": "198.05",
      "volume": "1244959"
    },
    {
      "date": "2024-10-22",
      "open": "196.69",
      "high": "200.935",
      "low": "195.00",
      "close": "199.55",
      "volume": "1547641"
    },
    {
      "date": "2024-10-23",
      "open": "193.79",
      "high": "198.00",
      "low": "186.11",
      "close": "188.67",
      "volume": "3890665"
    },
    {
      "date": "2024-10-24",
      "open": "190.20",
      "high": "193.09",
      "low": "188.82",
      "close": "191.81",
      "volume": "1758655"
    },
    {
      "date": "2024-10-25",
      "open": "194.35",
      "high": "199.32",
      "low": "193.36",
      "close": "197.79",
      "volume": "1949251"
    },
    {
      "date": "2024-10-28",
      "open": "199.39",
      "high": "201.08",
      "low": "197.82",
      "close": "200.88",
      "volume": "1635854"
    },
    {
      "date": "2024-10-29",
      "open": "200.98",
      "high": "203.36",
      "low": "198.85",
      "close": "201.31",
      "volume": "1733528"
    },
    {
      "date": "2024-10-30",
      "open": "201.50",
      "high": "208.82",
      "low": "201.50",
      "close": "203.82",
      "volume": "1418919"
    },
    {
      "date": "2024-10-31",
      "open": "202.96",
      "high": "204.53",
      "low": "201.24",
      "close": "201.32",
      "volume": "1268397"
    },
    {
      "date": "2024-11-01",
      "open": "200.31",
      "high": "203.03",
      "low": "200.31",
      "close": "200.98",
      "volume": "936470"
    },
    {
      "date": "2024-11-04",
      "open": "200.60",
      "high": "205.34",
      "low": "200.60",
      "close": "203.99",
      "volume": "917848"
    },
    {
      "date": "2024-11-05",
      "open": "204.25",
      "high": "207.17",
      "low": "202.67",
      "close": "207.01",
      "volume": "1265924"
    },
    {
      "date": "2024-11-06",
      "open": "216.96",
      "high": "231.36",
      "low": "215.755",
      "close": "230.18",
      "volume": "3077156"
    },
    {
      "date": "2024-11-07",
      "open": "230.18",
      "high": "230.92",
      "low": "222.31",
      "close": "222.91",
      "volume": "1696711"
    },
    {
      "date": "2024-11-08",
      "open": "222.14",
      "high": "226.40",
      "low": "220.56",
      "close": "226.11",
      "volume": "1092606"
    },
    {
      "date": "2024-11-11",
      "open": "228.08",
      "high": "233.26",
      "low": "227.93",
      "close": "231.84",
      "volume": "1886241"
    },
    {
      "date": "2024-11-12",
      "open": "230.34",
      "high": "231.24",
      "low": "226.06",
      "close": "226.32",
      "volume": "1637005"
    },
    {
      "date": "2024-11-13",
      "open": "227.14",
      "high": "227.435",
      "low": "223.35",
      "close": "225.60",
      "volume": "1308845"
    },
    {
      "date": "2024-11-14",
      "open": "225.41",
      "high": "226.77",
      "low": "222.50",
      "close": "223.43",
      "volume": "1156530"
    },
    {
      "date": "2024-11-15",
      "open": "223.15",
      "high": "223.15",
      "low": "215.08",
      "close": "215.57",
      "volume": "1683188"
    },
    {
      "date": "2024-11-18",
      "open": "218.95",
      "high": "219.68",
      "low": "213.91",
      "close": "213.99",
      "volume": "1292428"
    },
    {
      "date": "2024-11-19",
      "open": "211.46",
      "high": "213.56",
      "low": "211.15",
      "close": "211.80",
      "volume": "926828"
    },
    {
      "date": "2024-11-20",
      "open": "210.95",
      "high": "214.64",
      "low": "210.36",
      "close": "214.33",
      "volume": "675684"
    },
    {
      "date": "2024-11-21",
      "open": "216.20",
      "high": "219.78",
      "low": "214.12",
      "close": "218.39",
      "volume": "1229695"
    },
    {
      "date": "2024-11-22",
      "open": "219.93",
      "high": "221.71",
      "low": "218.03",
      "close": "220.25",
      "volume": "774310"
    },
    {
      "date": "2024-11-25",
      "open": "222.64",
      "high": "227.435",
      "low": "221.8825",
      "close": "225.11",
      "volume": "1888230"
    },
    {
      "date": "2024-11-26",
      "open": "223.39",
      "high": "226.21",
      "low": "221.83",
      "close": "225.97",
      "volume": "1069781"
    },
    {
      "date": "2024-11-27",
      "open": "227.00",
      "high": "228.72",
      "low": "222.33",
      "close": "224.11",
      "volume": "1319087"
    },
    {
      "date": "2024-11-29",
      "open": "226.05",
      "high": "227.00",
      "low": "224.02",
      "close": "225.14",
      "volume": "639753"
    },
    {
      "date": "2024-12-02",
      "open": "226.43",
      "high": "226.43",
      "low": "223.56",
      "close": "224.85",
      "volume": "1294931"
    },
    {
      "date": "2024-12-03",
      "open": "222.13",
      "high": "222.99",
      "low": "217.42",
      "close": "218.59",
      "volume": "1184978"
    },
    {
      "date": "2024-12-04",
      "open": "215.35",
      "high": "218.005",
      "low": "207.65",
      "close": "211.03",
      "volume": "2008191"
    },
    {
      "date": "2024-12-05",
      "open": "209.78",
      "high": "211.33",
      "low": "202.49",
      "close": "202.97",
      "volume": "1609726"
    },
    {
      "date": "2024-12-06",
      "open": "204.77",
      "high": "206.6229",
      "low": "202.88",
      "close": "203.00",
      "volume": "1313113"
    },
    {
      "date": "2024-12-09",
      "open": "203.10",
      "high": "205.10",
      "low": "202.845",
      "close": "203.93",
      "volume": "1305898"
    },
    {
      "date": "2024-12-10",
      "open": "204.16",
      "high": "206.86",
      "low": "200.48",
      "close": "205.09",
      "volume": "1454298"
    },
    {
      "date": "2024-12-11",
      "open": "205.62",
      "high": "206.34",
      "low": "203.36",
      "close": "204.81",
      "volume": "1875333"
    },
    {
      "date": "2024-12-12",
      "open": "204.45",
      "high": "204.575",
      "low": "200.225",
      "close": "203.04",
      "volume": "1083673"
    },
    {
      "date": "2024-12-13",
      "open": "202.29",
      "high": "203.48",
      "low": "200.58",
      "close": "200.69",
      "volume": "849101"
    },
    {
      "date": "2024-12-16",
      "open": "200.08",
      "high": "200.38",
      "low": "197.39",
      "close": "198.89",
      "volume": "1852345"
    },
    {
      "date": "2024-12-17",
      "open": "197.70",
      "high": "199.84",
      "low": "196.84",
      "close": "198.98",
      "volume": "1632528"
    },
    {
      "date": "2024-12-18",
      "open": "197.77",
      "high": "199.90",
      "low": "191.42",
      "close": "191.77",
      "volume": "1166534"
    },
    {
      "date": "2024-12-19",
      "open": "193.20",
      "high": "194.33",
      "low": "187.64",
      "close": "187.74",
      "volume": "1680098"
    },
    {
      "date": "2024-12-20",
      "open": "186.84",
      "high": "186.84",
      "low": "176.03",
      "close": "181.37",
      "volume": "5024356"
    },
    {
      "date": "2024-12-23",
      "open": "180.82",
      "high": "182.00",
      "low": "179.35",
      "close": "180.16",
      "volume": "1597243"
    },
    {
      "date": "2024-12-24",
      "open": "179.71",
      "high": "182.07",
      "low": "179.00",
      "close": "181.57",
      "volume": "576017"
    },
    {
      "date": "2024-12-26",
      "open": "180.10",
      "high": "182.83",
      "low": "179.425",
      "close": "181.44",
      "volume": "756743"
    },
    {
      "date": "2024-12-27",
      "open": "178.96",
      "high": "182.40",
      "low": "177.84",
      "close": "180.23",
      "volume": "1080516"
    },
    {
      "date": "2024-12-30",
      "open": "179.30",
      "high": "179.43",
      "low": "174.7984",
      "close": "177.28",
      "volume": "1404770"
    },
    {
      "date": "2024-12-31",
      "open": "178.16",
      "high": "179.48",
      "low": "176.34",
      "close": "176.40",
      "volume": "845675"
    },
    {
      "date": "2025-01-02",
      "open": "178.93",
      "high": "180.41",
      "low": "174.85",
      "close": "175.73",
      "volume": "903431"
    },
    {
      "date": "2025-01-03",
      "open": "177.38",
      "high": "181.31",
      "low": "176.59",
      "close": "180.91",
      "volume": "1090646"
    },
    {
      "date": "2025-01-06",
      "open": "181.39",
      "high": "184.38",
      "low": "181.11",
      "close": "182.67",
      "volume": "1149783"
    },
    {
      "date": "2025-01-07",
      "open": "182.34",
      "high": "182.34",
      "low": "178.56",
      "close": "180.64",
      "volume": "1498648"
    },
    {
      "date": "2025-01-08",
      "open": "179.25",
      "high": "181.83",
      "low": "178.87",
      "close": "179.58",
      "volume": "1483633"
    },
    {
      "date": "2025-01-10",
      "open": "176.89",
      "high": "177.90",
      "low": "175.27",
      "close": "176.41",
      "volume": "1045695"
    },
    {
      "date": "2025-01-13",
      "open": "175.34",
      "high": "180.83",
      "low": "175.34",
      "close": "180.67",
      "volume": "1229699"
    },
    {
      "date": "2025-01-14",
      "open": "181.57",
      "high": "183.86",
      "low": "181.07",
      "close": "183.62",
      "volume": "1175513"
    },
    {
      "date": "2025-01-15",
      "open": "187.99",
      "high": "189.9007",
      "low": "186.04",
      "close": "186.86",
      "volume": "1956964"
    },
    {
      "date": "2025-01-16",
      "open": "186.70",
      "high": "190.55",
      "low": "185.35",
      "close": "189.92",
      "volume": "1083403"
    },
    {
      "date": "2025-01-17",
      "open": "191.26",
      "high": "191.26",
      "low": "186.46",
      "close": "189.55",
      "volume": "1307512"
    },
    {
      "date": "2025-01-21",
      "open": "191.52",
      "high": "191.65",
      "low": "188.88",
      "close": "190.43",
      "volume": "1440230"
    },
    {
      "date": "2025-01-22",
      "open": "190.20",
      "high": "191.40",
      "low": "188.64",
      "close": "188.79",
      "volume": "1410214"
    },
    {
      "date": "2025-01-23",
      "open": "192.03",
      "high": "192.60",
      "low": "190.195",
      "close": "191.54",
      "volume": "1178043"
    },
    {
      "date": "2025-01-24",
      "open": "190.02",
      "high": "192.05",
      "low": "189.81",
      "close": "190.81",
      "volume": "870244"
    },
    {
      "date": "2025-01-27",
      "open": "189.42",
      "high": "195.73",
      "low": "189.42",
      "close": "194.71",
      "volume": "1852816"
    },
    {
      "date": "2025-01-28",
      "open": "194.24",
      "high": "194.38",
      "low": "189.67",
      "close": "189.99",
      "volume": "1522658"
    },
    {
      "date": "2025-01-29",
      "open": "190.01",
      "high": "190.69",
      "low": "185.58",
      "close": "185.84",
      "volume": "1556220"
    },
    {
      "date": "2025-01-30",
      "open": "184.54",
      "high": "187.23",
      "low": "183.185",
      "close": "186.78",
      "volume": "1587962"
    },
    {
      "date": "2025-01-31",
      "open": "186.78",
      "high": "188.925",
      "low": "184.37",
      "close": "185.61",
      "volume": "1556607"
    },
    {
      "date": "2025-02-03",
      "open": "188.13",
      "high": "189.01",
      "low": "181.98",
      "close": "182.05",
      "volume": "2165848"
    },
    {
      "date": "2025-02-04",
      "open": "181.10",
      "high": "183.92",
      "low": "181.06",
      "close": "183.66",
      "volume": "1996191"
    },
    {
      "date": "2025-02-05",
      "open": "195.87",
      "high": "199.29",
      "low": "192.65",
      "close": "193.65",
      "volume": "2772378"
    },
    {
      "date": "2025-02-06",
      "open": "194.36",
      "high": "201.09",
      "low": "193.78",
      "close": "195.88",
      "volume": "1851540"
    },
    {
      "date": "2025-02-07",
      "open": "196.45",
      "high": "198.03",
      "low": "193.6167",
      "close": "197.20",
      "volume": "1871037"
    },
    {
      "date": "2025-02-10",
      "open": "199.28",
      "high": "201.98",
      "low": "198.00",
      "close": "201.78",
      "volume": "1984632"
    },
    {
      "date": "2025-02-11",
      "open": "200.04",
      "high": "206.485",
      "low": "199.975",
      "close": "205.77",
      "volume": "1956924"
    },
    {
      "date": "2025-02-12",
      "open": "201.33",
      "high": "203.98",
      "low": "198.68",
      "close": "203.02",
      "volume": "1444810"
    },
    {
      "date": "2025-02-13",
      "open": "204.00",
      "high": "206.68",
      "low": "202.59",
      "close": "206.39",
      "volume": "1287513"
    },
    {
      "date": "2025-02-14",
      "open": "207.00",
      "high": "209.49",
      "low": "206.01",
      "close": "206.34",
      "volume": "1274117"
    },
    {
      "date": "2025-02-18",
      "open": "207.57",
      "high": "209.61",
      "low": "206.36",
      "close": "209.29",
      "volume": "1865714"
    },
    {
      "date": "2025-02-19",
      "open": "207.33",
      "high": "208.51",
      "low": "204.93",
      "close": "205.11",
      "volume": "1285039"
    },
    {
      "date": "2025-02-20",
      "open": "204.16",
      "high": "204.86",
      "low": "196.23",
      "close": "197.25",
      "volume": "1366469"
    },
    {
      "date": "2025-02-21",
      "open": "197.23",
      "high": "197.23",
      "low": "170.00",
      "close": "180.40",
      "volume": "5679561"
    },
    {
      "date": "2025-02-24",
      "open": "184.84",
      "high": "185.405",
      "low": "181.48",
      "close": "181.97",
      "volume": "2225620"
    },
    {
      "date": "2025-02-25",
      "open": "180.71",
      "high": "182.73",
      "low": "178.05",
      "close": "179.88",
      "volume": "2099710"
    },
    {
      "date": "2025-02-26",
      "open": "179.40",
      "high": "181.28",
      "low": "175.52",
      "close": "175.69",
      "volume": "2414782"
    },
    {
      "date": "2025-02-27",
      "open": "175.91",
      "high": "178.1883",
      "low": "174.07",
      "close": "174.77",
      "volume": "1494805"
    },
    {
      "date": "2025-02-28",
      "open": "175.90",
      "high": "179.12",
      "low": "175.19",
      "close": "176.50",
      "volume": "2123313"
    },
    {
      "date": "2025-03-03",
      "open": "178.18",
      "high": "178.77",
      "low": "171.44",
      "close": "172.28",
      "volume": "2410402"
    },
    {
      "date": "2025-03-04",
      "open": "170.64",
      "high": "177.30",
      "low": "165.82",
      "close": "174.995",
      "volume": "3026075"
    },
    {
      "date": "2025-03-05",
      "open": "175.42",
      "high": "176.86",
      "low": "171.695",
      "close": "176.52",
      "volume": "2217485"
    },
    {
      "date": "2025-03-06",
      "open": "175.94",
      "high": "178.71",
      "low": "173.55",
      "close": "177.58",
      "volume": "2027143"
    },
    {
      "date": "2025-03-07",
      "open": "177.58",
      "high": "181.47",
      "low": "176.64",
      "close": "179.55",
      "volume": "2666968"
    },
    {
      "date": "2025-03-10",
      "open": "178.48",
      "high": "181.76",
      "low": "177.24",
      "close": "177.97",
      "volume": "2021834"
    },
    {
      "date": "2025-03-11",
      "open": "177.445",
      "high": "177.7613",
      "low": "166.42",
      "close": "167.03",
      "volume": "2507446"
    },
    {
      "date": "2025-03-12",
      "open": "169.05",
      "high": "169.84",
      "low": "164.06",
      "close": "164.54",
      "volume": "2344581"
    },
    {
      "date": "2025-03-13",
      "open": "165.77",
      "high": "167.05",
      "low": "159.35",
      "close": "162.98",
      "volume": "2044694"
    },
    {
      "date": "2025-03-14",
      "open": "163.95",
      "high": "164.46",
      "low": "161.765",
      "close": "162.50",
      "volume": "1412360"
    },
    {
      "date": "2025-03-17",
      "open": "161.01",
      "high": "167.09",
      "low": "159.11",
      "close": "166.12",
      "volume": "1602822"
    },
    {
      "date": "2025-03-18",
      "open": "165.34",
      "high": "166.37",
      "low": "160.49",
      "close": "162.08",
      "volume": "1148225"
    },
    {
      "date": "2025-03-19",
      "open": "162.09",
      "high": "163.42",
      "low": "159.50",
      "close": "162.44",
      "volume": "1646474"
    },
    {
      "date": "2025-03-20",
      "open": "160.91",
      "high": "163.405",
      "low": "160.37",
      "close": "161.13",
      "volume": "1585686"
    },
    {
      "date": "2025-03-21",
      "open": "158.31",
      "high": "165.37",
      "low": "157.67",
      "close": "165.22",
      "volume": "3630657"
    },
    {
      "date": "2025-03-24",
      "open": "167.61",
      "high": "170.66",
      "low": "167.48",
      "close": "170.05",
      "volume": "1302653"
    },
    {
      "date": "2025-03-25",
      "open": "170.115",
      "high": "170.72",
      "low": "167.09",
      "close": "167.60",
      "volume": "1478569"
    },
    {
      "date": "2025-03-26",
      "open": "167.545",
      "high": "169.48",
      "low": "166.92",
      "close": "168.67",
      "volume": "1423180"
    },
    {
      "date": "2025-03-27",
      "open": "168.77",
      "high": "171.54",
      "low": "168.36",
      "close": "170.23",
      "volume": "1260170"
    },
    {
      "date": "2025-03-28",
      "open": "169.61",
      "high": "169.925",
      "low": "164.7188",
      "close": "164.85",
      "volume": "1285993"
    },
    {
      "date": "2025-03-31",
      "open": "162.05",
      "high": "166.62",
      "low": "162.05",
      "close": "165.45",
      "volume": "1608374"
    },
    {
      "date": "2025-04-01",
      "open": "163.67",
      "high": "168.00",
      "low": "163.02",
      "close": "167.09",
      "volume": "1219403"
    },
    {
      "date": "2025-04-02",
      "open": "164.66",
      "high": "170.58",
      "low": "164.47",
      "close": "170.10",
      "volume": "905220"
    },
    {
      "date": "2025-04-03",
      "open": "162.53",
      "high": "165.62",
      "low": "153.02",
      "close": "155.75",
      "volume": "2683791"
    },
    {
      "date": "2025-04-04",
      "open": "153.17",
      "high": "155.78",
      "low": "147.055",
      "close": "152.06",
      "volume": "3326641"
    },
    {
      "date": "2025-04-07",
      "open": "152.27",
      "high": "159.86",
      "low": "145.955",
      "close": "151.41",
      "volume": "2779554"
    },
    {
      "date": "2025-04-08",
      "open": "157.41",
      "high": "157.45",
      "low": "146.32",
      "close": "148.34",
      "volume": "1878193"
    },
    {
      "date": "2025-04-09",
      "open": "146.84",
      "high": "166.21",
      "low": "145.79",
      "close": "165.49",
      "volume": "3158556"
    },
    {
      "date": "2025-04-10",
      "open": "161.96",
      "high": "161.96",
      "low": "152.23",
      "close": "156.75",
      "volume": "2180919"
    },
    {
      "date": "2025-04-11",
      "open": "154.82",
      "high": "154.82",
      "low": "146.14",
      "close": "152.23",
      "volume": "2640983"
    },
    {
      "date": "2025-04-14",
      "open": "154.28",
      "high": "155.85",
      "low": "151.95",
      "close": "155.11",
      "volume": "1189184"
    },
    {
      "date": "2025-04-15",
      "open": "155.30",
      "high": "156.48",
      "low": "151.465",
      "close": "152.85",
      "volume": "1001757"
    },
    {
      "date": "2025-04-16",
      "open": "151.07",
      "high": "151.89",
      "low": "145.90",
      "close": "147.85",
      "volume": "1927977"
    },
    {
      "date": "2025-04-17",
      "open": "149.39",
      "high": "154.825",
      "low": "149.05",
      "close": "153.75",
      "volume": "1456548"
    },
    {
      "date": "2025-04-21",
      "open": "151.47",
      "high": "152.74",
      "low": "147.05",
      "close": "149.87",
      "volume": "1791328"
    },
    {
      "date": "2025-04-22",
      "open": "150.275",
      "high": "153.17",
      "low": "148.64",
      "close": "152.07",
      "volume": "1840270"
    },
    {
      "date": "2025-04-23",
      "open": "159.12",
      "high": "167.89",
      "low": "151.60",
      "close": "153.23",
      "volume": "3069909"
    },
    {
      "date": "2025-04-24",
      "open": "151.66",
      "high": "159.18",
      "low": "150.90",
      "close": "158.90",
      "volume": "1834905"
    },
    {
      "date": "2025-04-25",
      "open": "149.28",
      "high": "151.52",
      "low": "144.90",
      "close": "146.74",
      "volume": "4094902"
    },
    {
      "date": "2025-04-28",
      "open": "147.01",
      "high": "149.53",
      "low": "145.7874",
      "close": "149.00",
      "volume": "2699025"
    },
    {
      "date": "2025-04-29",
      "open": "147.96",
      "high": "150.04",
      "low": "146.57",
      "close": "149.65",
      "volume": "2026262"
    },
    {
      "date": "2025-04-30",
      "open": "149.15",
      "high": "153.66",
      "low": "146.37",
      "close": "153.28",
      "volume": "2958826"
    },
    {
      "date": "2025-05-01",
      "open": "152.86",
      "high": "154.1881",
      "low": "149.61",
      "close": "150.56",
      "volume": "2153662"
    },
    {
      "date": "2025-05-02",
      "open": "153.00",
      "high": "160.82",
      "low": "152.25",
      "close": "158.01",
      "volume": "2628116"
    },
    {
      "date": "2025-05-05",
      "open": "156.89",
      "high": "158.73",
      "low": "156.06",
      "close": "156.23",
      "volume": "1272152"
    },
    {
      "date": "2025-05-06",
      "open": "154.00",
      "high": "155.64",
      "low": "152.52",
      "close": "153.35",
      "volume": "1012344"
    },
    {
      "date": "2025-05-07",
      "open": "153.96",
      "high": "156.50",
      "low": "153.96",
      "close": "155.59",
      "volume": "1173939"
    },
    {
      "date": "2025-05-08",
      "open": "156.10",
      "high": "161.425",
      "low": "155.54",
      "close": "160.12",
      "volume": "1733883"
    },
    {
      "date": "2025-05-09",
      "open": "159.75",
      "high": "160.29",
      "low": "157.34",
      "close": "158.28",
      "volume": "1058013"
    },
    {
      "date": "2025-05-12",
      "open": "169.855",
      "high": "176.85",
      "low": "168.00",
      "close": "176.07",
      "volume": "3596790"
    },
    {
      "date": "2025-05-13",
      "open": "175.96",
      "high": "176.365",
      "low": "171.24",
      "close": "171.34",
      "volume": "1841039"
    },
    {
      "date": "2025-05-14",
      "open": "170.47",
      "high": "172.00",
      "low": "168.37",
      "close": "171.65",
      "volume": "1470379"
    },
    {
      "date": "2025-05-15",
      "open": "170.55",
      "high": "171.3299",
      "low": "168.80",
      "close": "169.93",
      "volume": "1652468"
    },
    {
      "date": "2025-05-16",
      "open": "171.19",
      "high": "171.54",
      "low": "168.95",
      "close": "171.28",
      "volume": "1098425"
    },
    {
      "date": "2025-05-19",
      "open": "168.99",
      "high": "172.39",
      "low": "167.84",
      "close": "171.61",
      "volume": "2107141"
    },
    {
      "date": "2025-05-20",
      "open": "170.40",
      "high": "171.72",
      "low": "168.81",
      "close": "169.60",
      "volume": "1886569"
    },
    {
      "date": "2025-05-21",
      "open": "166.94",
      "high": "168.65",
      "low": "164.1624",
      "close": "164.19",
      "volume": "2048843"
    },
    {
      "date": "2025-05-22",
      "open": "164.135",
      "high": "164.56",
      "low": "162.34",
      "close": "163.60",
      "volume": "1264386"
    },
    {
      "date": "2025-05-23",
      "open": "159.67",
      "high": "162.65",
      "low": "158.5701",
      "close": "161.56",
      "volume": "896068"
    },
    {
      "date": "2025-05-27",
      "open": "164.71",
      "high": "164.71",
      "low": "161.07",
      "close": "164.21",
      "volume": "2223405"
    },
    {
      "date": "2025-05-28",
      "open": "165.00",
      "high": "165.13",
      "low": "162.155",
      "close": "162.43",
      "volume": "1015774"
    },
    {
      "date": "2025-05-29",
      "open": "163.92",
      "high": "164.08",
      "low": "160.905",
      "close": "162.01",
      "volume": "1301848"
    },
    {
      "date": "2025-05-30",
      "open": "161.85",
      "high": "162.45",
      "low": "158.96",
      "close": "160.17",
      "volume": "2898004"
    },
    {
      "date": "2025-06-02",
      "open": "161.95",
      "high": "161.955",
      "low": "157.26",
      "close": "160.00",
      "volume": "1563520"
    },
    {
      "date": "2025-06-03",
      "open": "159.61",
      "high": "163.525",
      "low": "158.28",
      "close": "163.03",
      "volume": "1367691"
    },
    {
      "date": "2025-06-04",
      "open": "162.37",
      "high": "163.19",
      "low": "160.01",
      "close": "161.49",
      "volume": "1318195"
    },
    {
      "date": "2025-06-05",
      "open": "160.14",
      "high": "161.53",
      "low": "157.935",
      "close": "159.68",
      "volume": "1320105"
    },
    {
      "date": "2025-06-06",
      "open": "162.545",
      "high": "163.32",
      "low": "159.74",
      "close": "160.33",
      "volume": "1232649"
    },
    {
      "date": "2025-06-09",
      "open": "161.11",
      "high": "163.89",
      "low": "159.42",
      "close": "162.21",
      "volume": "1199035"
    },
    {
      "date": "2025-06-10",
      "open": "163.87",
      "high": "168.14",
      "low": "162.93",
      "close": "167.89",
      "volume": "1916581"
    },
    {
      "date": "2025-06-11",
      "open": "168.53",
      "high": "170.255",
      "low": "161.57",
      "close": "162.11",
      "volume": "1710526"
    },
    {
      "date": "2025-06-12",
      "open": "161.48",
      "high": "163.05",
      "low": "159.415",
      "close": "162.41",
      "volume": "1306115"
    },
    {
      "date": "2025-06-13",
      "open": "160.16",
      "high": "161.99",
      "low": "159.65",
      "close": "160.18",
      "volume": "1530716"
    },
    {
      "date": "2025-06-16",
      "open": "161.20",
      "high": "161.40",
      "low": "158.25",
      "close": "159.45",
      "volume": "1998441"
    },
    {
      "date": "2025-06-17",
      "open": "160.50",
      "high": "160.50",
      "low": "156.06",
      "close": "156.67",
      "volume": "1298820"
    },
    {
      "date": "2025-06-18",
      "open": "156.82",
      "high": "158.91",
      "low": "155.715",
      "close": "156.03",
      "volume": "1281213"
    },
    {
      "date": "2025-06-20",
      "open": "157.24",
      "high": "159.31",
      "low": "155.55",
      "close": "156.46",
      "volume": "2545790"
    },
    {
      "date": "2025-06-23",
      "open": "155.87",
      "high": "161.4411",
      "low": "155.05",
      "close": "161.36",
      "volume": "1256551"
    },
    {
      "date": "2025-06-24",
      "open": "162.22",
      "high": "163.77",
      "low": "161.46",
      "close": "161.97",
      "volume": "1177256"
    },
    {
      "date": "2025-06-25",
      "open": "161.88",
      "high": "162.08",
      "low": "159.13",
      "close": "160.35",
      "volume": "1400551"
    },
    {
      "date": "2025-06-26",
      "open": "160.93",
      "high": "162.16",
      "low": "159.925",
      "close": "160.99",
      "volume": "1672032"
    },
    {
      "date": "2025-06-27",
      "open": "161.57",
      "high": "164.16",
      "low": "161.36",
      "close": "163.68",
      "volume": "6623121"
    },
    {
      "date": "2025-06-30",
      "open": "163.82",
      "high": "164.45",
      "low": "161.32",
      "close": "162.30",
      "volume": "1884808"
    },
    {
      "date": "2025-07-01",
      "open": "162.05",
      "high": "172.24",
      "low": "160.565",
      "close": "168.45",
      "volume": "2076776"
    },
    {
      "date": "2025-07-02",
      "open": "168.64",
      "high": "171.06",
      "low": "166.945",
      "close": "169.85",
      "volume": "1465236"
    },
    {
      "date": "2025-07-03",
      "open": "170.51",
      "high": "172.62",
      "low": "169.77",
      "close": "171.03",
      "volume": "1369300"
    },
    {
      "date": "2025-07-07",
      "open": "169.75",
      "high": "170.665",
      "low": "163.63",
      "close": "164.31",
      "volume": "1496908"
    },
    {
      "date": "2025-07-08",
      "open": "164.09",
      "high": "169.385",
      "low": "163.855",
      "close": "167.38",
      "volume": "1971044"
    },
    {
      "date": "2025-07-09",
      "open": "167.50",
      "high": "169.1175",
      "low": "166.30",
      "close": "168.01",
      "volume": "896612"
    },
    {
      "date": "2025-07-10",
      "open": "167.995",
      "high": "173.26",
      "low": "167.345",
      "close": "171.12",
      "volume": "1262378"
    },
    {
      "date": "2025-07-11",
      "open": "169.70",
      "high": "170.53",
      "low": "167.27",
      "close": "167.73",
      "volume": "1137576"
    },
    {
      "date": "2025-07-14",
      "open": "166.52",
      "high": "167.5999",
      "low": "164.48",
      "close": "165.73",
      "volume": "1017262"
    },
    {
      "date": "2025-07-15",
      "open": "166.64",
      "high": "166.81",
      "low": "161.20",
      "close": "161.35",
      "volume": "1142468"
    },
    {
      "date": "2025-07-16",
      "open": "163.68",
      "high": "164.50",
      "low": "159.20",
      "close": "160.83",
      "volume": "1452403"
    },
    {
      "date": "2025-07-17",
      "open": "161.02",
      "high": "163.885",
      "low": "160.83",
      "close": "162.23",
      "volume": "1770150"
    },
    {
      "date": "2025-07-18",
      "open": "165.51",
      "high": "165.68",
      "low": "160.45",
      "close": "162.09",
      "volume": "1548679"
    },
    {
      "date": "2025-07-21",
      "open": "162.82",
      "high": "165.86",
      "low": "162.25",
      "close": "163.25",
      "volume": "1080302"
    },
    {
      "date": "2025-07-22",
      "open": "164.56",
      "high": "167.30",
      "low": "162.67",
      "close": "166.89",
      "volume": "1229020"
    },
    {
      "date": "2025-07-23",
      "open": "167.76",
      "high": "168.9999",
      "low": "165.84",
      "close": "165.99",
      "volume": "1577615"
    },
    {
      "date": "2025-07-24",
      "open": "166.52",
      "high": "168.07",
      "low": "164.49",
      "close": "167.79",
      "volume": "1315691"
    },
    {
      "date": "2025-07-25",
      "open": "173.37",
      "high": "174.79",
      "low": "163.78",
      "close": "167.09",
      "volume": "1747307"
    },
    {
      "date": "2025-07-28",
      "open": "166.48",
      "high": "167.555",
      "low": "164.16",
      "close": "164.32",
      "volume": "1634019"
    },
    {
      "date": "2025-07-29",
      "open": "164.32",
      "high": "165.45",
      "low": "161.55",
      "close": "162.12",
      "volume": "2771715"
    },
    {
      "date": "2025-07-30",
      "open": "152.50",
      "high": "152.50",
      "low": "144.50",
      "close": "146.46",
      "volume": "5557072"
    },
    {
      "date": "2025-07-31",
      "open": "148.79",
      "high": "151.53",
      "low": "147.50",
      "close": "149.25",
      "volume": "4285312"
    },
    {
      "date": "2025-08-01",
      "open": "148.14",
      "high": "148.16",
      "low": "141.73",
      "close": "141.85",
      "volume": "2654029"
    },
    {
      "date": "2025-08-04",
      "open": "142.04",
      "high": "145.15",
      "low": "141.88",
      "close": "144.36",
      "volume": "1694074"
    },
    {
      "date": "2025-08-05",
      "open": "144.38",
      "high": "147.97",
      "low": "144.08",
      "close": "147.15",
      "volume": "1790680"
    },
    {
      "date": "2025-08-06",
      "open": "147.27",
      "high": "150.91",
      "low": "146.80",
      "close": "149.93",
      "volume": "2849389"
    },
    {
      "date": "2025-08-07",
      "open": "150.54",
      "high": "152.49",
      "low": "144.71",
      "close": "145.33",
      "volume": "1806171"
    },
    {
      "date": "2025-08-08",
      "open": "145.45",
      "high": "146.6899",
      "low": "143.78",
      "close": "144.46",
      "volume": "1440300"
    },
    {
      "date": "2025-08-11",
      "open": "144.53",
      "high": "146.08",
      "low": "140.91",
      "close": "143.02",
      "volume": "2070971"
    },
    {
      "date": "2025-08-12",
      "open": "143.49",
      "high": "149.68",
      "low": "143.04",
      "close": "149.23",
      "volume": "1568162"
    },
    {
      "date": "2025-08-13",
      "open": "149.10",
      "high": "153.55",
      "low": "148.6054",
      "close": "153.46",
      "volume": "1983135"
    },
    {
      "date": "2025-08-14",
      "open": "151.99",
      "high": "152.72",
      "low": "149.31",
      "close": "151.11",
      "volume": "1662213"
    },
    {
      "date": "2025-08-15",
      "open": "152.12",
      "high": "153.315",
      "low": "151.02",
      "close": "151.14",
      "volume": "1499675"
    },
    {
      "date": "2025-08-18",
      "open": "151.32",
      "high": "152.39",
      "low": "149.96",
      "close": "150.46",
      "volume": "1136028"
    },
    {
      "date": "2025-08-19",
      "open": "151.90",
      "high": "157.63",
      "low": "151.33",
      "close": "154.80",
      "volume": "2958964"
    },
    {
      "date": "2025-08-20",
      "open": "153.88",
      "high": "154.415",
      "low": "150.13",
      "close": "150.24",
      "volume": "1512194"
    },
    {
      "date": "2025-08-21",
      "open": "149.32",
      "high": "149.98",
      "low": "147.17",
      "close": "149.75",
      "volume": "2049958"
    },
    {
      "date": "2025-08-22",
      "open": "150.21",
      "high": "160.06",
      "low": "149.99",
      "close": "159.125",
      "volume": "1962335"
    },
    {
      "date": "2025-08-25",
      "open": "158.52",
      "high": "158.865",
      "low": "154.69",
      "close": "155.47",
      "volume": "1721302"
    },
    {
      "date": "2025-08-26",
      "open": "154.44",
      "high": "156.59",
      "low": "153.815",
      "close": "154.48",
      "volume": "2155643"
    },
    {
      "date": "2025-08-27",
      "open": "153.81",
      "high": "155.985",
      "low": "152.55",
      "close": "153.82",
      "volume": "1974994"
    },
    {
      "date": "2025-08-28",
      "open": "154.36",
      "high": "154.395",
      "low": "147.44",
      "close": "149.70",
      "volume": "1977569"
    },
    {
      "date": "2025-08-29",
      "open": "149.62",
      "high": "151.13",
      "low": "148.20",
      "close": "150.97",
      "volume": "1679373"
    },
    {
      "date": "2025-09-02",
      "open": "148.65",
      "high": "151.26",
      "low": "148.03",
      "close": "149.90",
      "volume": "1794136"
    },
    {
      "date": "2025-09-03",
      "open": "149.05",
      "high": "150.54",
      "low": "147.7672",
      "close": "148.11",
      "volume": "1485911"
    },
    {
      "date": "2025-09-04",
      "open": "145.93",
      "high": "148.97",
      "low": "140.71",
      "close": "148.81",
      "volume": "3284603"
    },
    {
      "date": "2025-09-05",
      "open": "149.27",
      "high": "154.148",
      "low": "148.79",
      "close": "150.71",
      "volume": "1891945"
    },
    {
      "date": "2025-09-08",
      "open": "150.90",
      "high": "151.295",
      "low": "147.62",
      "close": "151.11",
      "volume": "1603219"
    },
    {
      "date": "2025-09-09",
      "open": "150.65",
      "high": "150.65",
      "low": "147.74",
      "close": "148.22",
      "volume": "1311034"
    },
    {
      "date": "2025-09-10",
      "open": "147.02",
      "high": "148.68",
      "low": "144.88",
      "close": "146.31",
      "volume": "1199171"
    },
    {
      "date": "2025-09-11",
      "open": "145.73",
      "high": "150.84",
      "low": "145.59",
      "close": "149.40",
      "volume": "1682362"
    },
    {
      "date": "2025-09-12",
      "open": "149.14",
      "high": "149.39",
      "low": "144.465",
      "close": "144.89",
      "volume": "1863976"
    },
    {
      "date": "2025-09-15",
      "open": "145.33",
      "high": "147.01",
      "low": "143.81",
      "close": "145.25",
      "volume": "1582357"
    },
    {
      "date": "2025-09-16",
      "open": "145.80",
      "high": "147.39",
      "low": "144.63",
      "close": "147.02",
      "volume": "1707689"
    },
    {
      "date": "2025-09-17",
      "open": "146.67",
      "high": "149.88",
      "low": "141.54",
      "close": "141.79",
      "volume": "1977483"
    },
    {
      "date": "2025-09-18",
      "open": "142.27",
      "high": "144.48",
      "low": "141.1221",
      "close": "142.39",
      "volume": "2222863"
    },
    {
      "date": "2025-09-19",
      "open": "142.85",
      "high": "142.963",
      "low": "140.09",
      "close": "140.84",
      "volume": "4264091"
    },
    {
      "date": "2025-09-22",
      "open": "140.83",
      "high": "140.83",
      "low": "138.655",
      "close": "138.93",
      "volume": "2093141"
    },
    {
      "date": "2025-09-23",
      "open": "139.08",
      "high": "141.615",
      "low": "138.66",
      "close": "139.34",
      "volume": "1541324"
    },
    {
      "date": "2025-09-24",
      "open": "139.07",
      "high": "142.21",
      "low": "139.07",
      "close": "141.06",
      "volume": "1667225"
    },
    {
      "date": "2025-09-25",
      "open": "141.16",
      "high": "142.2084",
      "low": "139.655",
      "close": "140.43",
      "volume": "1923309"
    },
    {
      "date": "2025-09-26",
      "open": "140.62",
      "high": "143.395",
      "low": "133.6901",
      "close": "138.59",
      "volume": "3893888"
    },
    {
      "date": "2025-09-29",
      "open": "139.64",
      "high": "141.50",
      "low": "136.60",
      "close": "141.04",
      "volume": "2682080"
    },
    {
      "date": "2025-09-30",
      "open": "140.00",
      "high": "141.20",
      "low": "138.07",
      "close": "140.78",
      "volume": "2368156"
    },
    {
      "date": "2025-10-01",
      "open": "139.35",
      "high": "140.64",
      "low": "136.82",
      "close": "139.24",
      "volume": "2305619"
    },
    {
      "date": "2025-10-02",
      "open": "138.99",
      "high": "141.60",
      "low": "137.9901",
      "close": "140.60",
      "volume": "1502613"
    },
    {
      "date": "2025-10-03",
      "open": "141.09",
      "high": "145.21",
      "low": "141.09",
      "close": "141.33",
      "volume": "1806606"
    },
    {
      "date": "2025-10-06",
      "open": "141.52",
      "high": "145.08",
      "low": "140.04",
      "close": "142.82",
      "volume": "1477546"
    },
    {
      "date": "2025-10-07",
      "open": "142.64",
      "high": "144.61",
      "low": "140.29",
      "close": "141.36",
      "volume": "1478134"
    },
    {
      "date": "2025-10-08",
      "open": "140.64",
      "high": "146.94",
      "low": "139.5389",
      "close": "144.78",
      "volume": "2244180"
    },
    {
      "date": "2025-10-09",
      "open": "144.50",
      "high": "144.88",
      "low": "140.10",
      "close": "141.28",
      "volume": "2049442"
    },
    {
      "date": "2025-10-10",
      "open": "141.85",
      "high": "142.6885",
      "low": "134.20",
      "close": "134.31",
      "volume": "2136267"
    },
    {
      "date": "2025-10-13",
      "open": "135.56",
      "high": "137.895",
      "low": "135.25",
      "close": "136.18",
      "volume": "1282433"
    },
    {
      "date": "2025-10-14",
      "open": "134.71",
      "high": "137.48",
      "low": "134.03",
      "close": "135.43",
      "volume": "2628589"
    },
    {
      "date": "2025-10-15",
      "open": "135.46",
      "high": "137.87",
      "low": "134.78",
      "close": "135.04",
      "volume": "1884587"
    },
    {
      "date": "2025-10-16",
      "open": "139.89",
      "high": "140.49",
      "low": "135.50",
      "close": "138.10",
      "volume": "2326768"
    },
    {
      "date": "2025-10-17",
      "open": "138.73",
      "high": "138.945",
      "low": "136.0001",
      "close": "138.04",
      "volume": "1870246"
    },
    {
      "date": "2025-10-20",
      "open": "138.58",
      "high": "142.31",
      "low": "137.68",
      "close": "140.71",
      "volume": "2009063"
    },
    {
      "date": "2025-10-21",
      "open": "140.14",
      "high": "145.00",
      "low": "139.74",
      "close": "144.36",
      "volume": "1862729"
    },
    {
      "date": "2025-10-22",
      "open": "143.09",
      "high": "144.91",
      "low": "140.72",
      "close": "141.02",
      "volume": "1603177"
    },
    {
      "date": "2025-10-23",
      "open": "140.55",
      "high": "141.25",
      "low": "134.425",
      "close": "135.86",
      "volume": "2090731"
    },
    {
      "date": "2025-10-24",
      "open": "137.85",
      "high": "138.14",
      "low": "135.86",
      "close": "136.12",
      "volume": "1145638"
    },
    {
      "date": "2025-10-27",
      "open": "136.26",
      "high": "137.7399",
      "low": "134.34",
      "close": "136.73",
      "volume": "2082611"
    },
    {
      "date": "2025-10-28",
      "open": "138.00",
      "high": "138.24",
      "low": "135.765",
      "close": "136.09",
      "volume": "2065723"
    },
    {
      "date": "2025-10-29",
      "open": "142.03",
      "high": "146.99",
      "low": "134.03",
      "close": "136.13",
      "volume": "4290789"
    },
    {
      "date": "2025-10-30",
      "open": "136.315",
      "high": "140.20",
      "low": "134.84",
      "close": "137.25",
      "volume": "2762772"
    },
    {
      "date": "2025-10-31",
      "open": "136.40",
      "high": "141.27",
      "low": "134.58",
      "close": "140.42",
      "volume": "2377315"
    },
    {
      "date": "2025-11-03",
      "open": "140.22",
      "high": "140.4953",
      "low": "135.12",
      "close": "137.51",
      "volume": "2462655"
    },
    {
      "date": "2025-11-04",
      "open": "136.75",
      "high": "141.96",
      "low": "135.21",
      "close": "141.36",
      "volume": "2588178"
    },
    {
      "date": "2025-11-05",
      "open": "140.47",
      "high": "143.37",
      "low": "138.255",
      "close": "140.78",
      "volume": "2351423"
    },
    {
      "date": "2025-11-06",
      "open": "139.89",
      "high": "140.42",
      "low": "137.46",
      "close": "137.69",
      "volume": "3031616"
    },
    {
      "date": "2025-11-07",
      "open": "137.19",
      "high": "140.19",
      "low": "135.91",
      "close": "139.90",
      "volume": "2065646"
    },
    {
      "date": "2025-11-10",
      "open": "139.91",
      "high": "140.245",
      "low": "135.59",
      "close": "137.76",
      "volume": "1639363"
    },
    {
      "date": "2025-11-11",
      "open": "137.86",
      "high": "140.01",
      "low": "136.2575",
      "close": "139.51",
      "volume": "1560318"
    },
    {
      "date": "2025-11-12",
      "open": "139.44",
      "high": "141.52",
      "low": "138.69",
      "close": "138.85",
      "volume": "1487811"
    },
    {
      "date": "2025-11-13",
      "open": "138.01",
      "high": "139.63",
      "low": "134.67",
      "close": "135.45",
      "volume": "1870067"
    },
    {
      "date": "2025-11-14",
      "open": "135.32",
      "high": "135.68",
      "low": "131.46",
      "close": "132.29",
      "volume": "1936186"
    },
    {
      "date": "2025-11-17",
      "open": "132.145",
      "high": "132.77",
      "low": "129.37",
      "close": "129.89",
      "volume": "1990979"
    },
    {
      "date": "2025-11-18",
      "open": "129.20",
      "high": "132.49",
      "low": "128.51",
      "close": "130.66",
      "volume": "2030703"
    },
    {
      "date": "2025-11-19",
      "open": "130.80",
      "high": "130.95",
      "low": "126.57",
      "close": "127.51",
      "volume": "1963633"
    },
    {
      "date": "2025-11-20",
      "open": "128.24",
      "high": "130.5199",
      "low": "126.01",
      "close": "126.29",
      "volume": "2257713"
    },
    {
      "date": "2025-11-21",
      "open": "127.33",
      "high": "136.66",
      "low": "126.84",
      "close": "134.28",
      "volume": "3335907"
    },
    {
      "date": "2025-11-24",
      "open": "133.95",
      "high": "134.045",
      "low": "131.75",
      "close": "132.33",
      "volume": "2663200"
    },
    {
      "date": "2025-11-25",
      "open": "132.33",
      "high": "135.075",
      "low": "132.32",
      "close": "134.33",
      "volume": "2066295"
    },
    {
      "date": "2025-11-26",
      "open": "133.45",
      "high": "136.135",
      "low": "133.44",
      "close": "134.91",
      "volume": "1460164"
    },
    {
      "date": "2025-11-28",
      "open": "135.75",
      "high": "136.375",
      "low": "134.40",
      "close": "135.29",
      "volume": "587556"
    },
    {
      "date": "2025-12-01",
      "open": "136.39",
      "high": "143.27",
      "low": "136.00",
      "close": "139.67",
      "volume": "2628356"
    },
    {
      "date": "2025-12-02",
      "open": "139.50",
      "high": "142.45",
      "low": "137.9628",
      "close": "141.46",
      "volume": "2293968"
    },
    {
      "date": "2025-12-03",
      "open": "142.30",
      "high": "151.05",
      "low": "141.50",
      "close": "150.945",
      "volume": "4491272"
    },
    {
      "date": "2025-12-04",
      "open": "151.69",
      "high": "154.03",
      "low": "150.895",
      "close": "153.51",
      "volume": "4582750"
    },
    {
      "date": "2025-12-05",
      "open": "153.03",
      "high": "156.73",
      "low": "153.03",
      "close": "155.15",
      "volume": "2833579"
    },
    {
      "date": "2025-12-08",
      "open": "157.03",
      "high": "157.03",
      "low": "151.20",
      "close": "151.68",
      "volume": "3444679"
    },
    {
      "date": "2025-12-09",
      "open": "151.79",
      "high": "151.865",
      "low": "147.86",
      "close": "148.89",
      "volume": "1674535"
    },
    {
      "date": "2025-12-10",
      "open": "149.32",
      "high": "158.79",
      "low": "148.485",
      "close": "157.32",
      "volume": "2991509"
    },
    {
      "date": "2025-12-11",
      "open": "157.13",
      "high": "163.19",
      "low": "157.13",
      "close": "158.92",
      "volume": "3657504"
    },
    {
      "date": "2025-12-12",
      "open": "159.12",
      "high": "161.235",
      "low": "158.02",
      "close": "159.49",
      "volume": "2263989"
    },
    {
      "date": "2025-12-15",
      "open": "160.14",
      "high": "160.895",
      "low": "154.88",
      "close": "157.46",
      "volume": "2593374"
    },
    {
      "date": "2025-12-16",
      "open": "158.78",
      "high": "159.2984",
      "low": "154.8625",
      "close": "156.94",
      "volume": "2208496"
    },
    {
      "date": "2025-12-17",
      "open": "156.13",
      "high": "159.0399",
      "low": "154.82",
      "close": "155.73",
      "volume": "2272485"
    },
    {
      "date": "2025-12-18",
      "open": "156.91",
      "high": "160.10",
      "low": "156.31",
      "close": "158.55",
      "volume": "2631423"
    },
    {
      "date": "2025-12-19",
      "open": "158.15",
      "high": "158.15",
      "low": "153.8901",
      "close": "157.39",
      "volume": "5048983"
    },
    {
      "date": "2025-12-22",
      "open": "158.40",
      "high": "160.46",
      "low": "157.00",
      "close": "159.30",
      "volume": "1564305"
    },
    {
      "date": "2025-12-23",
      "open": "158.62",
      "high": "159.445",
      "low": "158.17",
      "close": "158.62",
      "volume": "1175422"
    },
    {
      "date": "2025-12-24",
      "open": "158.69",
      "high": "159.88",
      "low": "158.315",
      "close": "159.36",
      "volume": "795143"
    },
    {
      "date": "2025-12-26",
      "open": "158.66",
      "high": "159.62",
      "low": "158.035",
      "close": "159.49",
      "volume": "702486"
    },
    {
      "date": "2025-12-29",
      "open": "159.68",
      "high": "161.50",
      "low": "158.55",
      "close": "159.56",
      "volume": "1523536"
    },
    {
      "date": "2025-12-30",
      "open": "159.04",
      "high": "160.78",
      "low": "158.3501",
      "close": "159.31",
      "volume": "1427669"
    },
    {
      "date": "2025-12-31",
      "open": "158.66",
      "high": "159.0945",
      "low": "156.66",
      "close": "156.80",
      "volume": "1232805"
    },
    {
      "date": "2026-01-02",
      "open": "157.75",
      "high": "160.15",
      "low": "156.0001",
      "close": "159.19",
      "volume": "1891209"
    },
    {
      "date": "2026-01-05",
      "open": "159.02",
      "high": "165.95",
      "low": "158.155",
      "close": "163.73",
      "volume": "1824749"
    },
    {
      "date": "2026-01-06",
      "open": "164.00",
      "high": "170.00",
      "low": "163.615",
      "close": "168.88",
      "volume": "2038483"
    },
    {
      "date": "2026-01-07",
      "open": "169.08",
      "high": "170.40",
      "low": "165.23",
      "close": "165.72",
      "volume": "1857055"
    },
    {
      "date": "2026-01-08",
      "open": "164.03",
      "high": "172.80",
      "low": "163.75",
      "close": "171.07",
      "volume": "2283419"
    },
    {
      "date": "2026-01-09",
      "open": "171.60",
      "high": "173.675",
      "low": "169.59",
      "close": "173.13",
      "volume": "1787703"
    },
    {
      "date": "2026-01-12",
      "open": "171.24",
      "high": "173.93",
      "low": "170.13",
      "close": "173.57",
      "volume": "1897020"
    },
    {
      "date": "2026-01-13",
      "open": "173.12",
      "high": "173.63",
      "low": "170.73",
      "close": "171.65",
      "volume": "1394084"
    },
    {
      "date": "2026-01-14",
      "open": "170.74",
      "high": "174.92",
      "low": "169.375",
      "close": "173.52",
      "volume": "1708236"
    },
    {
      "date": "2026-01-15",
      "open": "174.15",
      "high": "178.56",
      "low": "173.92",
      "close": "178.21",
      "volume": "2101557"
    },
    {
      "date": "2026-01-16",
      "open": "176.83",
      "high": "178.594",
      "low": "174.06",
      "close": "175.65",
      "volume": "2495001"
    },
    {
      "date": "2026-01-20",
      "open": "171.86",
      "high": "173.55",
      "low": "168.001",
      "close": "170.00",
      "volume": "3022094"
    },
    {
      "date": "2026-01-21",
      "open": "172.01",
      "high": "180.27",
      "low": "171.37",
      "close": "178.40",
      "volume": "2266571"
    },
    {
      "date": "2026-01-22",
      "open": "179.19",
      "high": "181.25",
      "low": "177.08",
      "close": "178.25",
      "volume": "1650753"
    },
    {
      "date": "2026-01-23",
      "open": "177.45",
      "high": "178.445",
      "low": "173.48",
      "close": "174.30",
      "volume": "1656145"
    },
    {
      "date": "2026-01-26",
      "open": "173.93",
      "high": "174.485",
      "low": "171.09",
      "close": "173.99",
      "volume": "1416210"
    },
    {
      "date": "2026-01-27",
      "open": "173.53",
      "high": "175.785",
      "low": "173.07",
      "close": "174.44",
      "volume": "1207251"
    },
    {
      "date": "2026-01-28",
      "open": "175.06",
      "high": "175.75",
      "low": "172.56",
      "close": "172.72",
      "volume": "1953473"
    },
    {
      "date": "2026-01-29",
      "open": "173.36",
      "high": "175.23",
      "low": "170.61",
      "close": "172.59",
      "volume": "1492535"
    },
    {
      "date": "2026-01-30",
      "open": "170.70",
      "high": "173.30",
      "low": "169.99",
      "close": "173.20",
      "volume": "2216681"
    },
    {
      "date": "2026-02-02",
      "open": "173.33",
      "high": "186.33",
      "low": "173.33",
      "close": "186.13",
      "volume": "3685117"
    },
    {
      "date": "2026-02-03",
      "open": "185.00",
      "high": "190.2499",
      "low": "184.38",
      "close": "189.77",
      "volume": "3144913"
    },
    {
      "date": "2026-02-04",
      "open": "191.45",
      "high": "208.74",
      "low": "189.93",
      "close": "208.54",
      "volume": "6487943"
    },
    {
      "date": "2026-02-05",
      "open": "200.02",
      "high": "206.43",
      "low": "198.00",
      "close": "202.14",
      "volume": "4258825"
    },
    {
      "date": "2026-02-06",
      "open": "198.315",
      "high": "204.84",
      "low": "198.315",
      "close": "202.47",
      "volume": "2906477"
    },
    {
      "date": "2026-02-09",
      "open": "201.43",
      "high": "202.815",
      "low": "194.88",
      "close": "196.11",
      "volume": "2303169"
    },
    {
      "date": "2026-02-10",
      "open": "195.32",
      "high": "196.91",
      "low": "192.94",
      "close": "194.49",
      "volume": "2613490"
    },
    {
      "date": "2026-02-11",
      "open": "194.70",
      "high": "200.00",
      "low": "194.20",
      "close": "194.46",
      "volume": "2393254"
    },
    {
      "date": "2026-02-12",
      "open": "198.785",
      "high": "199.75",
      "low": "183.87",
      "close": "185.51",
      "volume": "6282425"
    },
    {
      "date": "2026-02-13",
      "open": "187.99",
      "high": "195.4172",
      "low": "187.235",
      "close": "193.21",
      "volume": "2096805"
    },
    {
      "date": "2026-02-17",
      "open": "192.98",
      "high": "196.88",
      "low": "190.73",
      "close": "193.32",
      "volume": "2237234"
    },
    {
      "date": "2026-02-18",
      "open": "192.09",
      "high": "195.175",
      "low": "192.09",
      "close": "193.81",
      "volume": "1792637"
    },
    {
      "date": "2026-02-19",
      "open": "192.64",
      "high": "195.95",
      "low": "191.885",
      "close": "195.17",
      "volume": "1840620"
    },
    {
      "date": "2026-02-20",
      "open": "194.18",
      "high": "202.87",
      "low": "193.805",
      "close": "201.39",
      "volume": "2002680"
    },
    {
      "date": "2026-02-23",
      "open": "201.38",
      "high": "201.44",
      "low": "193.27",
      "close": "193.88",
      "volume": "1280332"
    },
    {
      "date": "2026-02-24",
      "open": "194.27",
      "high": "198.42",
      "low": "192.01",
      "close": "196.70",
      "volume": "1013923"
    },
    {
      "date": "2026-02-25",
      "open": "197.36",
      "high": "197.555",
      "low": "188.68",
      "close": "191.70",
      "volume": "1581739"
    },
    {
      "date": "2026-02-26",
      "open": "193.46",
      "high": "199.56",
      "low": "193.235",
      "close": "198.37",
      "volume": "2220822"
    },
    {
      "date": "2026-02-27",
      "open": "196.335",
      "high": "203.86",
      "low": "195.21",
      "close": "203.05",
      "volume": "3549181"
    },
    {
      "date": "2026-03-02",
      "open": "202.67",
      "high": "209.15",
      "low": "199.415",
      "close": "207.75",
      "volume": "2843908"
    },
    {
      "date": "2026-03-03",
      "open": "204.31",
      "high": "209.065",
      "low": "201.74",
      "close": "207.94",
      "volume": "1638357"
    },
    {
      "date": "2026-03-04",
      "open": "213.67",
      "high": "221.625",
      "low": "212.58",
      "close": "216.19",
      "volume": "3092448"
    },
    {
      "date": "2026-03-05",
      "open": "213.39",
      "high": "214.45",
      "low": "208.01",
      "close": "210.68",
      "volume": "2194744"
    },
    {
      "date": "2026-03-06",
      "open": "203.57",
      "high": "204.285",
      "low": "191.14",
      "close": "193.97",
      "volume": "3395242"
    },
    {
      "date": "2026-03-09",
      "open": "190.77",
      "high": "197.69",
      "low": "184.69",
      "close": "197.22",
      "volume": "2558607"
    },
    {
      "date": "2026-03-10",
      "open": "195.69",
      "high": "198.92",
      "low": "192.88",
      "close": "195.02",
      "volume": "1521722"
    },
    {
      "date": "2026-03-11",
      "open": "194.38",
      "high": "195.7974",
      "low": "185.06",
      "close": "188.78",
      "volume": "1586735"
    },
    {
      "date": "2026-03-12",
      "open": "185.00",
      "high": "185.945",
      "low": "176.05",
      "close": "176.24",
      "volume": "2473459"
    },
    {
      "date": "2026-03-13",
      "open": "179.33",
      "high": "180.99",
      "low": "176.08",
      "close": "180.75",
      "volume": "3081257"
    },
    {
      "date": "2026-03-16",
      "open": "183.335",
      "high": "184.07",
      "low": "179.93",
      "close": "182.44",
      "volume": "1696401"
    },
    {
      "date": "2026-03-17",
      "open": "185.98",
      "high": "188.35",
      "low": "181.71",
      "close": "184.43",
      "volume": "1870339"
    },
    {
      "date": "2026-03-18",
      "open": "182.82",
      "high": "184.05",
      "low": "179.64",
      "close": "182.57",
      "volume": "1768386"
    },
    {
      "date": "2026-03-19",
      "open": "181.14",
      "high": "183.7899",
      "low": "177.91",
      "close": "182.36",
      "volume": "2103202"
    },
    {
      "date": "2026-03-20",
      "open": "182.40",
      "high": "184.36",
      "low": "179.99",
      "close": "183.92",
      "volume": "3750362"
    },
    {
      "date": "2026-03-23",
      "open": "189.81",
      "high": "193.22",
      "low": "187.60",
      "close": "187.70",
      "volume": "2156255"
    },
    {
      "date": "2026-03-24",
      "open": "184.71",
      "high": "191.36",
      "low": "182.89",
      "close": "185.03",
      "volume": "3188789"
    },
    {
      "date": "2026-03-25",
      "open": "186.105",
      "high": "190.52",
      "low": "184.2207",
      "close": "189.05",
      "volume": "1786137"
    },
    {
      "date": "2026-03-26",
      "open": "188.70",
      "high": "191.5599",
      "low": "186.835",
      "close": "187.93",
      "volume": "1743606"
    },
    {
      "date": "2026-03-27",
      "open": "185.94",
      "high": "188.93",
      "low": "184.46",
      "close": "188.34",
      "volume": "1798275"
    },
    {
      "date": "2026-03-30",
      "open": "189.46",
      "high": "194.85",
      "low": "189.34",
      "close": "189.75",
      "volume": "2648631"
    },
    {
      "date": "2026-03-31",
      "open": "189.75",
      "high": "195.85",
      "low": "189.28",
      "close": "195.40",
      "volume": "2653738"
    },
    {
      "date": "2026-04-01",
      "open": "194.67",
      "high": "201.63",
      "low": "194.67",
      "close": "199.63",
      "volume": "2053611"
    },
    {
      "date": "2026-04-02",
      "open": "197.98",
      "high": "203.48",
      "low": "195.33",
      "close": "198.00",
      "volume": "2060773"
    },
    {
      "date": "2026-04-06",
      "open": "198.00",
      "high": "202.44",
      "low": "196.47",
      "close": "202.18",
      "volume": "2763134"
    },
    {
      "date": "2026-04-07",
      "open": "203.11",
      "high": "204.045",
      "low": "196.64",
      "close": "198.93",
      "volume": "2941131"
    },
    {
      "date": "2026-04-08",
      "open": "205.225",
      "high": "210.18",
      "low": "203.30",
      "close": "207.53",
      "volume": "2381795"
    },
    {
      "date": "2026-04-09",
      "open": "206.37",
      "high": "211.59",
      "low": "206.27",
      "close": "209.50",
      "volume": "1300221"
    },
    {
      "date": "2026-04-10",
      "open": "209.50",
      "high": "212.22",
      "low": "207.55",
      "close": "208.35",
      "volume": "1073350"
    },
    {
      "date": "2026-04-13",
      "open": "208.01",
      "high": "208.12",
      "low": "203.505",
      "close": "207.63",
      "volume": "1348125"
    },
    {
      "date": "2026-04-14",
      "open": "207.50",
      "high": "210.79",
      "low": "205.61",
      "close": "210.41",
      "volume": "1195694"
    },
    {
      "date": "2026-04-15",
      "open": "210.09",
      "high": "210.275",
      "low": "203.89",
      "close": "205.19",
      "volume": "1245638"
    },
    {
      "date": "2026-04-16",
      "open": "206.89",
      "high": "217.10",
      "low": "206.555",
      "close": "213.57",
      "volume": "2130343"
    },
    {
      "date": "2026-04-17",
      "open": "216.275",
      "high": "220.175",
      "low": "213.42",
      "close": "217.76",
      "volume": "1561359"
    },
    {
      "date": "2026-04-20",
      "open": "216.21",
      "high": "223.92",
      "low": "215.685",
      "close": "223.38",
      "volume": "1589885"
    },
    {
      "date": "2026-04-21",
      "open": "223.93",
      "high": "227.00",
      "low": "222.10",
      "close": "224.42",
      "volume": "1615828"
    },
    {
      "date": "2026-04-22",
      "open": "226.55",
      "high": "227.08",
      "low": "219.34",
      "close": "219.98",
      "volume": "1223703"
    },
    {
      "date": "2026-04-23",
      "open": "223.82",
      "high": "226.86",
      "low": "222.235",
      "close": "222.78",
      "volume": "1590777"
    },
    {
      "date": "2026-04-24",
      "open": "222.89",
      "high": "223.30",
      "low": "218.64",
      "close": "219.98",
      "volume": "1530440"
    },
    {
      "date": "2026-04-27",
      "open": "220.20",
      "high": "224.17",
      "low": "219.31",
      "close": "220.53",
      "volume": "2639637"
    },
    {
      "date": "2026-04-28",
      "open": "224.03",
      "high": "224.0425",
      "low": "216.89",
      "close": "221.77",
      "volume": "2493588"
    },
    {
      "date": "2026-04-29",
      "open": "224.77",
      "high": "233.79",
      "low": "206.97",
      "close": "209.35",
      "volume": "5034581"
    },
    {
      "date": "2026-04-30",
      "open": "209.755",
      "high": "214.635",
      "low": "207.69",
      "close": "212.43",
      "volume": "3043040"
    },
    {
      "date": "2026-05-01",
      "open": "213.475",
      "high": "215.215",
      "low": "205.37",
      "close": "205.81",
      "volume": "2186851"
    },
    {
      "date": "2026-05-04",
      "open": "200.025",
      "high": "200.46",
      "low": "189.99",
      "close": "192.18",
      "volume": "3460483"
    },
    {
      "date": "2026-05-05",
      "open": "193.70",
      "high": "197.95",
      "low": "193.40",
      "close": "196.08",
      "volume": "1978813"
    },
    {
      "date": "2026-05-06",
      "open": "196.57",
      "high": "203.33",
      "low": "196.57",
      "close": "200.62",
      "volume": "1870667"
    },
    {
      "date": "2026-05-07",
      "open": "200.23",
      "high": "203.095",
      "low": "197.7201",
      "close": "198.06",
      "volume": "1644313"
    },
    {
      "date": "2026-05-08",
      "open": "197.76",
      "high": "202.41",
      "low": "196.32",
      "close": "198.33",
      "volume": "1411176"
    },
    {
      "date": "2026-05-11",
      "open": "197.71",
      "high": "198.06",
      "low": "193.80",
      "close": "195.12",
      "volume": "1207793"
    },
    {
      "date": "2026-05-12",
      "open": "195.94",
      "high": "196.00",
      "low": "186.89",
      "close": "191.12",
      "volume": "1900000"
    },
    {
      "date": "2026-05-13",
      "open": "191.14",
      "high": "193.425",
      "low": "187.91",
      "close": "189.18",
      "volume": "1156490"
    },
    {
      "date": "2026-05-14",
      "open": "189.63",
      "high": "202.98",
      "low": "189.62",
      "close": "198.81",
      "volume": "2481822"
    },
    {
      "date": "2026-05-15",
      "open": "197.74",
      "high": "204.41",
      "low": "195.44",
      "close": "203.12",
      "volume": "2013943"
    },
    {
      "date": "2026-05-18",
      "open": "203.23",
      "high": "206.14",
      "low": "201.30",
      "close": "204.13",
      "volume": "1171668"
    },
    {
      "date": "2026-05-19",
      "open": "203.64",
      "high": "208.02",
      "low": "198.96",
      "close": "204.46",
      "volume": "1982311"
    },
    {
      "date": "2026-05-20",
      "open": "206.09",
      "high": "210.47",
      "low": "204.775",
      "close": "209.83",
      "volume": "1657222"
    },
    {
      "date": "2026-05-21",
      "open": "207.35",
      "high": "210.42",
      "low": "203.69",
      "close": "207.69",
      "volume": "1154276"
    },
    {
      "date": "2026-05-22",
      "open": "208.995",
      "high": "210.96",
      "low": "206.125",
      "close": "210.47",
      "volume": "1269937"
    },
    {
      "date": "2026-05-26",
      "open": "213.26",
      "high": "218.58",
      "low": "212.19",
      "close": "216.61",
      "volume": "2213162"
    },
    {
      "date": "2026-05-27",
      "open": "219.28",
      "high": "221.88",
      "low": "218.065",
      "close": "219.45",
      "volume": "1679141"
    },
    {
      "date": "2026-05-28",
      "open": "217.21",
      "high": "223.80",
      "low": "215.90",
      "close": "220.86",
      "volume": "1527054"
    },
    {
      "date": "2026-05-29",
      "open": "219.245",
      "high": "226.115",
      "low": "216.70",
      "close": "225.15",
      "volume": "3702814"
    },
    {
      "date": "2026-06-01",
      "open": "219.32",
      "high": "230.60",
      "low": "218.13",
      "close": "228.53",
      "volume": "2004440"
    },
    {
      "date": "2026-06-02",
      "open": "226.71",
      "high": "229.70",
      "low": "224.085",
      "close": "229.08",
      "volume": "1851018"
    },
    {
      "date": "2026-06-03",
      "open": "235.00",
      "high": "236.835",
      "low": "230.87",
      "close": "236.06",
      "volume": "2346508"
    },
    {
      "date": "2026-06-04",
      "open": "239.63",
      "high": "245.78",
      "low": "238.89",
      "close": "245.52",
      "volume": "2325474"
    },
    {
      "date": "2026-06-05",
      "open": "245.52",
      "high": "249.14",
      "low": "241.01",
      "close": "242.57",
      "volume": "2123486"
    },
    {
      "date": "2026-06-08",
      "open": "244.96",
      "high": "250.69",
      "low": "242.00",
      "close": "247.01",
      "volume": "1924367"
    },
    {
      "date": "2026-06-09",
      "open": "247.58",
      "high": "252.03",
      "low": "241.615",
      "close": "248.73",
      "volume": "1541097"
    },
    {
      "date": "2026-06-10",
      "open": "230.84",
      "high": "239.57",
      "low": "223.63",
      "close": "235.95",
      "volume": "3210375"
    },
    {
      "date": "2026-06-11",
      "open": "237.50",
      "high": "248.21",
      "low": "237.155",
      "close": "247.76",
      "volume": "1954694"
    },
    {
      "date": "2026-06-12",
      "open": "247.81",
      "high": "248.94",
      "low": "241.87",
      "close": "245.75",
      "volume": "1075196"
    },
    {
      "date": "2026-06-15",
      "open": "243.38",
      "high": "244.39",
      "low": "235.02",
      "close": "237.42",
      "volume": "1980332"
    },
    {
      "date": "2026-06-16",
      "open": "237.61",
      "high": "238.59",
      "low": "230.45",
      "close": "231.62",
      "volume": "1970650"
    },
    {
      "date": "2026-06-17",
      "open": "230.93",
      "high": "233.16",
      "low": "217.70",
      "close": "218.36",
      "volume": "2964335"
    },
    {
      "date": "2026-06-18",
      "open": "221.27",
      "high": "224.17",
      "low": "219.28",
      "close": "221.04",
      "volume": "3917707"
    },
    {
      "date": "2026-06-22",
      "open": "222.49",
      "high": "223.81",
      "low": "217.79",
      "close": "219.52",
      "volume": "1910577"
    },
    {
      "date": "2026-06-23",
      "open": "222.37",
      "high": "222.37",
      "low": "217.02",
      "close": "217.58",
      "volume": "1760735"
    },
    {
      "date": "2026-06-24",
      "open": "219.68",
      "high": "222.67",
      "low": "216.10",
      "close": "219.04",
      "volume": "1720923"
    },
    {
      "date": "2026-06-25",
      "open": "221.57",
      "high": "228.06",
      "low": "218.09",
      "close": "220.12",
      "volume": "1281890"
    },
    {
      "date": "2026-06-26",
      "open": "217.69",
      "high": "221.90",
      "low": "217.69",
      "close": "218.79",
      "volume": "3021061"
    },
    {
      "date": "2026-06-29",
      "open": "216.85",
      "high": "220.44",
      "low": "216.85",
      "close": "219.69",
      "volume": "1179385"
    },
    {
      "date": "2026-06-30",
      "open": "220.045",
      "high": "221.70",
      "low": "212.445",
      "close": "216.60",
      "volume": "1972528"
    },
    {
      "date": "2026-07-01",
      "open": "220.685",
      "high": "221.00",
      "low": "213.22",
      "close": "217.96",
      "volume": "1616210"
    },
    {
      "date": "2026-07-02",
      "open": "218.975",
      "high": "221.82",
      "low": "216.10",
      "close": "217.65",
      "volume": "1210837"
    },
    {
      "date": "2026-07-06",
      "open": "217.32",
      "high": "220.4699",
      "low": "215.625",
      "close": "216.44",
      "volume": "1240704"
    },
    {
      "date": "2026-07-07",
      "open": "219.93",
      "high": "219.93",
      "low": "214.48",
      "close": "215.51",
      "volume": "1161544"
    },
    {
      "date": "2026-07-08",
      "open": "216.37",
      "high": "219.164",
      "low": "215.165",
      "close": "218.25",
      "volume": "1616982"
    },
    {
      "date": "2026-07-09",
      "open": "219.85",
      "high": "227.90",
      "low": "219.85",
      "close": "225.85",
      "volume": "1636009"
    },
    {
      "date": "2026-07-10",
      "open": "226.37",
      "high": "228.98",
      "low": "222.90",
      "close": "227.625",
      "volume": "2215679"
    },
    {
      "date": "2026-07-13",
      "open": "229.53",
      "high": "235.44",
      "low": "227.57",
      "close": "232.90",
      "volume": "2072230"
    },
    {
      "date": "2026-07-14",
      "open": "232.33",
      "high": "233.32",
      "low": "225.705",
      "close": "228.61",
      "volume": "1321217"
    },
    {
      "date": "2026-07-15",
      "open": "230.22",
      "high": "231.20",
      "low": "223.74",
      "close": "225.23",
      "volume": "1004994"
    },
    {
      "date": "2026-07-16",
      "open": "229.295",
      "high": "237.23",
      "low": "228.00",
      "close": "237.15",
      "volume": "1380784"
    },
    {
      "date": "2026-07-17",
      "open": "235.42",
      "high": "238.505",
      "low": "233.19",
      "close": "233.84",
      "volume": "1300767"
    },
    {
      "date": "2026-07-20",
      "open": "234.36",
      "high": "234.36",
      "low": "229.10",
      "close": "231.76",
      "volume": "1063311"
    },
    {
      "date": "2026-07-21",
      "open": "234.80",
      "high": "235.155",
      "low": "229.58",
      "close": "234.79",
      "volume": "1854651"
    },
    {
      "date": "2026-07-22",
      "open": "234.63",
      "high": "235.7599",
      "low": "232.4079",
      "close": "232.80",
      "volume": "1434824"
    },
    {
      "date": "2026-07-23",
      "open": "235.00",
      "high": "236.25",
      "low": "227.22",
      "close": "230.71",
      "volume": "898395"
    },
    {
      "date": "2026-07-24",
      "open": "230.40",
      "high": "237.15",
      "low": "228.00",
      "close": "232.99",
      "volume": "1487518"
    },
    {
      "date": "2026-07-27",
      "open": "232.14",
      "high": "233.92",
      "low": "224.486",
      "close": "226.77",
      "volume": "1590594"
    },
    {
      "date": "2026-07-28",
      "open": "227.10",
      "high": "230.80",
      "low": "225.815",
      "close": "226.28",
      "volume": "2071323"
    },
    {
      "date": "2026-07-29",
      "open": "221.64",
      "high": "225.73",
      "low": "214.79",
      "close": "222.79",
      "volume": "2963026"
    },
    {
      "date": "2026-07-30",
      "open": "223.57",
      "high": "223.66",
      "low": "205.16",
      "close": "212.47",
      "volume": "3588432"
    },
    {
      "date": "2026-07-31",
      "open": "214.37",
      "high": "214.37",
      "low": "210.01",
      "close": "212.14",
      "volume": "1746065"
    },
    {
      "date": "2026-08-03",
      "open": "213.14",
      "high": "215.845",
      "low": "209.56",
      "close": "211.52",
      "volume": "1868007"
    },
    {
      "date": "2026-08-04",
      "open": "212.93",
      "high": "219.985",
      "low": "211.68",
      "close": "219.32",
      "volume": "1832926"
    },
    {
      "date": "2026-08-05",
      "open": "215.07",
      "high": "219.995",
      "low": "213.26",
      "close": "215.45",
      "volume": "2035896"
    }
  ]
}