{
  "source": "https://api.nasdaq.com/api/quote/PEP/historical",
  "symbol": "PEP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "153.77",
      "high": "154.76",
      "low": "153.64",
      "close": "154.33",
      "volume": "3430902"
    },
    {
      "date": "2021-08-09",
      "open": "154.64",
      "high": "154.79",
      "low": "153.71",
      "close": "154.35",
      "volume": "2636653"
    },
    {
      "date": "2021-08-10",
      "open": "154.31",
      "high": "155.31",
      "low": "153.81",
      "close": "154.43",
      "volume": "2670440"
    },
    {
      "date": "2021-08-11",
      "open": "154.71",
      "high": "156.02",
      "low": "154.47",
      "close": "155.04",
      "volume": "3058025"
    },
    {
      "date": "2021-08-12",
      "open": "155.23",
      "high": "155.30",
      "low": "154.60",
      "close": "155.07",
      "volume": "1958683"
    },
    {
      "date": "2021-08-13",
      "open": "155.10",
      "high": "156.67",
      "low": "154.90",
      "close": "156.52",
      "volume": "2113883"
    },
    {
      "date": "2021-08-16",
      "open": "156.93",
      "high": "158.12",
      "low": "156.7301",
      "close": "158.05",
      "volume": "3224020"
    },
    {
      "date": "2021-08-17",
      "open": "157.909",
      "high": "158.45",
      "low": "157.24",
      "close": "157.90",
      "volume": "3736382"
    },
    {
      "date": "2021-08-18",
      "open": "157.68",
      "high": "158.20",
      "low": "156.20",
      "close": "156.28",
      "volume": "3419286"
    },
    {
      "date": "2021-08-19",
      "open": "155.82",
      "high": "159.42",
      "low": "155.78",
      "close": "158.91",
      "volume": "4745624"
    },
    {
      "date": "2021-08-20",
      "open": "158.93",
      "high": "159.63",
      "low": "158.25",
      "close": "158.35",
      "volume": "3484313"
    },
    {
      "date": "2021-08-23",
      "open": "157.83",
      "high": "158.52",
      "low": "157.3244",
      "close": "157.85",
      "volume": "3102117"
    },
    {
      "date": "2021-08-24",
      "open": "157.75",
      "high": "157.75",
      "low": "155.68",
      "close": "155.89",
      "volume": "3760779"
    },
    {
      "date": "2021-08-25",
      "open": "155.36",
      "high": "155.67",
      "low": "154.16",
      "close": "155.20",
      "volume": "3346864"
    },
    {
      "date": "2021-08-26",
      "open": "155.51",
      "high": "155.67",
      "low": "154.09",
      "close": "154.63",
      "volume": "3220727"
    },
    {
      "date": "2021-08-27",
      "open": "154.84",
      "high": "155.41",
      "low": "154.21",
      "close": "154.94",
      "volume": "4166498"
    },
    {
      "date": "2021-08-30",
      "open": "155.18",
      "high": "156.17",
      "low": "155.01",
      "close": "156.00",
      "volume": "2540619"
    },
    {
      "date": "2021-08-31",
      "open": "156.09",
      "high": "156.47",
      "low": "155.34",
      "close": "156.39",
      "volume": "5291405"
    },
    {
      "date": "2021-09-01",
      "open": "156.84",
      "high": "158.19",
      "low": "156.51",
      "close": "157.91",
      "volume": "4231369"
    },
    {
      "date": "2021-09-02",
      "open": "156.79",
      "high": "157.29",
      "low": "155.87",
      "close": "156.95",
      "volume": "2862535"
    },
    {
      "date": "2021-09-03",
      "open": "156.20",
      "high": "157.42",
      "low": "155.90",
      "close": "157.09",
      "volume": "2035082"
    },
    {
      "date": "2021-09-07",
      "open": "156.48",
      "high": "156.76",
      "low": "153.68",
      "close": "154.53",
      "volume": "4610142"
    },
    {
      "date": "2021-09-08",
      "open": "154.66",
      "high": "156.75",
      "low": "154.30",
      "close": "156.72",
      "volume": "3199076"
    },
    {
      "date": "2021-09-09",
      "open": "156.88",
      "high": "156.97",
      "low": "155.40",
      "close": "155.73",
      "volume": "3560737"
    },
    {
      "date": "2021-09-10",
      "open": "155.98",
      "high": "156.25",
      "low": "155.01",
      "close": "155.46",
      "volume": "3851531"
    },
    {
      "date": "2021-09-13",
      "open": "155.94",
      "high": "157.40",
      "low": "155.39",
      "close": "155.76",
      "volume": "3367464"
    },
    {
      "date": "2021-09-14",
      "open": "156.38",
      "high": "156.67",
      "low": "154.82",
      "close": "155.15",
      "volume": "2808919"
    },
    {
      "date": "2021-09-15",
      "open": "155.22",
      "high": "156.38",
      "low": "154.78",
      "close": "156.02",
      "volume": "3702573"
    },
    {
      "date": "2021-09-16",
      "open": "155.39",
      "high": "156.12",
      "low": "153.805",
      "close": "155.56",
      "volume": "4589993"
    },
    {
      "date": "2021-09-17",
      "open": "155.23",
      "high": "155.50",
      "low": "153.83",
      "close": "154.13",
      "volume": "8127397"
    },
    {
      "date": "2021-09-20",
      "open": "153.90",
      "high": "154.95",
      "low": "152.42",
      "close": "153.61",
      "volume": "5484616"
    },
    {
      "date": "2021-09-21",
      "open": "154.61",
      "high": "156.12",
      "low": "152.97",
      "close": "153.54",
      "volume": "4479924"
    },
    {
      "date": "2021-09-22",
      "open": "154.62",
      "high": "155.09",
      "low": "153.45",
      "close": "154.01",
      "volume": "3001270"
    },
    {
      "date": "2021-09-23",
      "open": "153.69",
      "high": "154.93",
      "low": "153.54",
      "close": "154.13",
      "volume": "2712534"
    },
    {
      "date": "2021-09-24",
      "open": "153.75",
      "high": "154.62",
      "low": "153.55",
      "close": "154.20",
      "volume": "2366160"
    },
    {
      "date": "2021-09-27",
      "open": "153.80",
      "high": "154.15",
      "low": "152.39",
      "close": "152.72",
      "volume": "4482063"
    },
    {
      "date": "2021-09-28",
      "open": "152.37",
      "high": "152.50",
      "low": "150.10",
      "close": "151.05",
      "volume": "5911130"
    },
    {
      "date": "2021-09-29",
      "open": "151.34",
      "high": "153.17",
      "low": "150.69",
      "close": "152.30",
      "volume": "3326568"
    },
    {
      "date": "2021-09-30",
      "open": "153.22",
      "high": "153.43",
      "low": "150.37",
      "close": "150.41",
      "volume": "4950798"
    },
    {
      "date": "2021-10-01",
      "open": "151.35",
      "high": "151.61",
      "low": "149.52",
      "close": "150.95",
      "volume": "4274300"
    },
    {
      "date": "2021-10-04",
      "open": "150.88",
      "high": "153.00",
      "low": "149.48",
      "close": "150.20",
      "volume": "5404863"
    },
    {
      "date": "2021-10-05",
      "open": "151.358",
      "high": "152.39",
      "low": "150.07",
      "close": "151.09",
      "volume": "6103136"
    },
    {
      "date": "2021-10-06",
      "open": "150.84",
      "high": "155.16",
      "low": "149.96",
      "close": "154.96",
      "volume": "5499234"
    },
    {
      "date": "2021-10-07",
      "open": "155.52",
      "high": "157.75",
      "low": "155.52",
      "close": "156.39",
      "volume": "4605134"
    },
    {
      "date": "2021-10-08",
      "open": "156.57",
      "high": "156.71",
      "low": "155.49",
      "close": "156.03",
      "volume": "4186222"
    },
    {
      "date": "2021-10-11",
      "open": "156.39",
      "high": "157.23",
      "low": "155.66",
      "close": "156.24",
      "volume": "2738194"
    },
    {
      "date": "2021-10-12",
      "open": "156.22",
      "high": "157.85",
      "low": "156.21",
      "close": "156.93",
      "volume": "3195707"
    },
    {
      "date": "2021-10-13",
      "open": "157.46",
      "high": "158.05",
      "low": "156.02",
      "close": "157.99",
      "volume": "3601013"
    },
    {
      "date": "2021-10-14",
      "open": "158.62",
      "high": "159.49",
      "low": "158.61",
      "close": "159.26",
      "volume": "3677272"
    },
    {
      "date": "2021-10-15",
      "open": "159.66",
      "high": "159.66",
      "low": "157.51",
      "close": "158.81",
      "volume": "4312982"
    },
    {
      "date": "2021-10-18",
      "open": "158.202",
      "high": "158.70",
      "low": "156.80",
      "close": "158.09",
      "volume": "3274249"
    },
    {
      "date": "2021-10-19",
      "open": "158.64",
      "high": "160.16",
      "low": "157.54",
      "close": "160.10",
      "volume": "3125832"
    },
    {
      "date": "2021-10-20",
      "open": "160.58",
      "high": "161.88",
      "low": "159.68",
      "close": "161.31",
      "volume": "3716590"
    },
    {
      "date": "2021-10-21",
      "open": "161.39",
      "high": "161.43",
      "low": "158.98",
      "close": "159.18",
      "volume": "4164717"
    },
    {
      "date": "2021-10-22",
      "open": "159.58",
      "high": "160.47",
      "low": "159.47",
      "close": "159.97",
      "volume": "3240314"
    },
    {
      "date": "2021-10-25",
      "open": "159.95",
      "high": "159.95",
      "low": "158.79",
      "close": "159.22",
      "volume": "3281194"
    },
    {
      "date": "2021-10-26",
      "open": "159.17",
      "high": "161.40",
      "low": "159.10",
      "close": "161.17",
      "volume": "3684748"
    },
    {
      "date": "2021-10-27",
      "open": "161.75",
      "high": "161.84",
      "low": "159.56",
      "close": "160.61",
      "volume": "3751840"
    },
    {
      "date": "2021-10-28",
      "open": "160.85",
      "high": "161.73",
      "low": "160.465",
      "close": "161.62",
      "volume": "3589576"
    },
    {
      "date": "2021-10-29",
      "open": "161.03",
      "high": "162.26",
      "low": "160.905",
      "close": "161.60",
      "volume": "4558172"
    },
    {
      "date": "2021-11-01",
      "open": "161.20",
      "high": "161.50",
      "low": "160.18",
      "close": "161.26",
      "volume": "3017085"
    },
    {
      "date": "2021-11-02",
      "open": "161.55",
      "high": "162.81",
      "low": "160.94",
      "close": "162.74",
      "volume": "3464557"
    },
    {
      "date": "2021-11-03",
      "open": "162.15",
      "high": "164.39",
      "low": "162.15",
      "close": "164.30",
      "volume": "3595043"
    },
    {
      "date": "2021-11-04",
      "open": "164.22",
      "high": "164.56",
      "low": "163.35",
      "close": "164.31",
      "volume": "3310257"
    },
    {
      "date": "2021-11-05",
      "open": "165.55",
      "high": "166.43",
      "low": "164.52",
      "close": "166.00",
      "volume": "3754297"
    },
    {
      "date": "2021-11-08",
      "open": "165.81",
      "high": "166.10",
      "low": "161.1546",
      "close": "162.43",
      "volume": "5766611"
    },
    {
      "date": "2021-11-09",
      "open": "162.31",
      "high": "163.86",
      "low": "162.00",
      "close": "163.51",
      "volume": "3778818"
    },
    {
      "date": "2021-11-10",
      "open": "164.74",
      "high": "165.00",
      "low": "163.025",
      "close": "164.04",
      "volume": "2683478"
    },
    {
      "date": "2021-11-11",
      "open": "163.97",
      "high": "163.98",
      "low": "162.55",
      "close": "162.69",
      "volume": "2453158"
    },
    {
      "date": "2021-11-12",
      "open": "163.01",
      "high": "163.93",
      "low": "162.08",
      "close": "162.65",
      "volume": "3540986"
    },
    {
      "date": "2021-11-15",
      "open": "162.51",
      "high": "163.88",
      "low": "162.49",
      "close": "163.80",
      "volume": "3357116"
    },
    {
      "date": "2021-11-16",
      "open": "164.27",
      "high": "164.99",
      "low": "163.23",
      "close": "163.31",
      "volume": "2899366"
    },
    {
      "date": "2021-11-17",
      "open": "162.62",
      "high": "163.671",
      "low": "162.08",
      "close": "163.37",
      "volume": "3332233"
    },
    {
      "date": "2021-11-18",
      "open": "162.81",
      "high": "163.52",
      "low": "161.7501",
      "close": "163.42",
      "volume": "3498885"
    },
    {
      "date": "2021-11-19",
      "open": "164.50",
      "high": "165.0269",
      "low": "163.44",
      "close": "163.81",
      "volume": "5247738"
    },
    {
      "date": "2021-11-22",
      "open": "163.203",
      "high": "166.80",
      "low": "163.18",
      "close": "164.15",
      "volume": "4157558"
    },
    {
      "date": "2021-11-23",
      "open": "163.56",
      "high": "165.72",
      "low": "163.3079",
      "close": "165.25",
      "volume": "3878130"
    },
    {
      "date": "2021-11-24",
      "open": "165.088",
      "high": "165.50",
      "low": "162.58",
      "close": "163.74",
      "volume": "3309539"
    },
    {
      "date": "2021-11-26",
      "open": "162.71",
      "high": "163.66",
      "low": "160.89",
      "close": "161.14",
      "volume": "3402882"
    },
    {
      "date": "2021-11-29",
      "open": "162.67",
      "high": "164.58",
      "low": "161.14",
      "close": "164.14",
      "volume": "5305787"
    },
    {
      "date": "2021-11-30",
      "open": "163.83",
      "high": "164.00",
      "low": "158.39",
      "close": "159.78",
      "volume": "7610010"
    },
    {
      "date": "2021-12-01",
      "open": "162.47",
      "high": "163.25",
      "low": "160.05",
      "close": "160.16",
      "volume": "5385896"
    },
    {
      "date": "2021-12-02",
      "open": "160.132",
      "high": "161.69",
      "low": "159.83",
      "close": "160.62",
      "volume": "4619832"
    },
    {
      "date": "2021-12-03",
      "open": "161.47",
      "high": "164.88",
      "low": "161.34",
      "close": "164.71",
      "volume": "6465861"
    },
    {
      "date": "2021-12-06",
      "open": "166.05",
      "high": "167.29",
      "low": "165.79",
      "close": "166.42",
      "volume": "5403075"
    },
    {
      "date": "2021-12-07",
      "open": "166.42",
      "high": "166.96",
      "low": "165.66",
      "close": "166.23",
      "volume": "5460142"
    },
    {
      "date": "2021-12-08",
      "open": "166.14",
      "high": "166.69",
      "low": "164.03",
      "close": "166.52",
      "volume": "3891904"
    },
    {
      "date": "2021-12-09",
      "open": "165.92",
      "high": "166.88",
      "low": "164.85",
      "close": "166.31",
      "volume": "3644496"
    },
    {
      "date": "2021-12-10",
      "open": "167.54",
      "high": "169.12",
      "low": "166.90",
      "close": "168.97",
      "volume": "5025801"
    },
    {
      "date": "2021-12-13",
      "open": "168.93",
      "high": "171.255",
      "low": "168.05",
      "close": "169.81",
      "volume": "5411817"
    },
    {
      "date": "2021-12-14",
      "open": "169.35",
      "high": "170.39",
      "low": "168.30",
      "close": "169.39",
      "volume": "4984951"
    },
    {
      "date": "2021-12-15",
      "open": "169.77",
      "high": "171.78",
      "low": "169.46",
      "close": "171.57",
      "volume": "5507820"
    },
    {
      "date": "2021-12-16",
      "open": "171.57",
      "high": "173.56",
      "low": "171.02",
      "close": "171.82",
      "volume": "6909923"
    },
    {
      "date": "2021-12-17",
      "open": "171.11",
      "high": "172.38",
      "low": "168.05",
      "close": "168.30",
      "volume": "10181240"
    },
    {
      "date": "2021-12-20",
      "open": "167.158",
      "high": "169.50",
      "low": "166.75",
      "close": "169.42",
      "volume": "5263606"
    },
    {
      "date": "2021-12-21",
      "open": "169.23",
      "high": "169.6025",
      "low": "167.775",
      "close": "168.92",
      "volume": "3401433"
    },
    {
      "date": "2021-12-22",
      "open": "168.96",
      "high": "169.99",
      "low": "168.27",
      "close": "169.97",
      "volume": "4362937"
    },
    {
      "date": "2021-12-23",
      "open": "169.978",
      "high": "170.63",
      "low": "169.25",
      "close": "169.78",
      "volume": "3241793"
    },
    {
      "date": "2021-12-27",
      "open": "169.985",
      "high": "171.56",
      "low": "169.765",
      "close": "171.47",
      "volume": "2868961"
    },
    {
      "date": "2021-12-28",
      "open": "171.46",
      "high": "172.79",
      "low": "171.20",
      "close": "172.36",
      "volume": "2333095"
    },
    {
      "date": "2021-12-29",
      "open": "172.79",
      "high": "173.46",
      "low": "171.93",
      "close": "172.97",
      "volume": "2299691"
    },
    {
      "date": "2021-12-30",
      "open": "173.54",
      "high": "173.62",
      "low": "172.23",
      "close": "172.67",
      "volume": "1988984"
    },
    {
      "date": "2021-12-31",
      "open": "172.46",
      "high": "174.015",
      "low": "172.11",
      "close": "173.71",
      "volume": "2914941"
    },
    {
      "date": "2022-01-03",
      "open": "172.20",
      "high": "173.19",
      "low": "170.565",
      "close": "172.98",
      "volume": "5489586"
    },
    {
      "date": "2022-01-04",
      "open": "172.66",
      "high": "174.45",
      "low": "172.20",
      "close": "173.23",
      "volume": "4717843"
    },
    {
      "date": "2022-01-05",
      "open": "173.355",
      "high": "175.36",
      "low": "173.23",
      "close": "173.82",
      "volume": "6564551"
    },
    {
      "date": "2022-01-06",
      "open": "173.91",
      "high": "175.60",
      "low": "173.2275",
      "close": "173.86",
      "volume": "4288788"
    },
    {
      "date": "2022-01-07",
      "open": "174.09",
      "high": "174.69",
      "low": "172.61",
      "close": "174.08",
      "volume": "4916044"
    },
    {
      "date": "2022-01-10",
      "open": "174.436",
      "high": "175.84",
      "low": "173.62",
      "close": "174.17",
      "volume": "5056068"
    },
    {
      "date": "2022-01-11",
      "open": "173.684",
      "high": "174.23",
      "low": "171.62",
      "close": "174.09",
      "volume": "6452499"
    },
    {
      "date": "2022-01-12",
      "open": "173.90",
      "high": "174.33",
      "low": "172.95",
      "close": "173.90",
      "volume": "5267988"
    },
    {
      "date": "2022-01-13",
      "open": "173.71",
      "high": "174.6861",
      "low": "173.24",
      "close": "174.18",
      "volume": "4310283"
    },
    {
      "date": "2022-01-14",
      "open": "174.57",
      "high": "175.94",
      "low": "173.40",
      "close": "175.64",
      "volume": "4474579"
    },
    {
      "date": "2022-01-18",
      "open": "173.62",
      "high": "174.76",
      "low": "173.15",
      "close": "173.96",
      "volume": "5790386"
    },
    {
      "date": "2022-01-19",
      "open": "173.96",
      "high": "175.96",
      "low": "173.57",
      "close": "175.21",
      "volume": "6424470"
    },
    {
      "date": "2022-01-20",
      "open": "175.41",
      "high": "176.88",
      "low": "173.84",
      "close": "173.94",
      "volume": "6284161"
    },
    {
      "date": "2022-01-21",
      "open": "175.327",
      "high": "177.24",
      "low": "174.11",
      "close": "174.22",
      "volume": "6753166"
    },
    {
      "date": "2022-01-24",
      "open": "175.49",
      "high": "176.50",
      "low": "168.96",
      "close": "173.33",
      "volume": "9272361"
    },
    {
      "date": "2022-01-25",
      "open": "172.08",
      "high": "172.48",
      "low": "169.74",
      "close": "171.34",
      "volume": "6536944"
    },
    {
      "date": "2022-01-26",
      "open": "169.36",
      "high": "171.81",
      "low": "166.45",
      "close": "169.53",
      "volume": "6841794"
    },
    {
      "date": "2022-01-27",
      "open": "170.78",
      "high": "173.28",
      "low": "168.78",
      "close": "169.37",
      "volume": "6545927"
    },
    {
      "date": "2022-01-28",
      "open": "168.51",
      "high": "172.73",
      "low": "167.21",
      "close": "172.67",
      "volume": "5796013"
    },
    {
      "date": "2022-01-31",
      "open": "170.77",
      "high": "174.11",
      "low": "170.59",
      "close": "173.52",
      "volume": "5908136"
    },
    {
      "date": "2022-02-01",
      "open": "173.15",
      "high": "173.43",
      "low": "169.56",
      "close": "172.34",
      "volume": "5952749"
    },
    {
      "date": "2022-02-02",
      "open": "172.76",
      "high": "175.64",
      "low": "172.57",
      "close": "175.47",
      "volume": "5766988"
    },
    {
      "date": "2022-02-03",
      "open": "175.27",
      "high": "176.66",
      "low": "173.83",
      "close": "175.37",
      "volume": "4632699"
    },
    {
      "date": "2022-02-04",
      "open": "173.10",
      "high": "174.89",
      "low": "171.19",
      "close": "172.49",
      "volume": "4592442"
    },
    {
      "date": "2022-02-07",
      "open": "172.74",
      "high": "172.99",
      "low": "171.21",
      "close": "171.81",
      "volume": "4813468"
    },
    {
      "date": "2022-02-08",
      "open": "172.63",
      "high": "172.64",
      "low": "170.31",
      "close": "172.02",
      "volume": "3957685"
    },
    {
      "date": "2022-02-09",
      "open": "172.50",
      "high": "172.78",
      "low": "171.01",
      "close": "171.94",
      "volume": "6780166"
    },
    {
      "date": "2022-02-10",
      "open": "168.655",
      "high": "171.45",
      "low": "167.30",
      "close": "168.37",
      "volume": "7899839"
    },
    {
      "date": "2022-02-11",
      "open": "168.06",
      "high": "170.31",
      "low": "167.6901",
      "close": "168.58",
      "volume": "7299574"
    },
    {
      "date": "2022-02-14",
      "open": "169.415",
      "high": "169.675",
      "low": "165.10",
      "close": "166.70",
      "volume": "6822570"
    },
    {
      "date": "2022-02-15",
      "open": "167.217",
      "high": "168.25",
      "low": "165.261",
      "close": "165.96",
      "volume": "4943851"
    },
    {
      "date": "2022-02-16",
      "open": "165.63",
      "high": "167.195",
      "low": "164.54",
      "close": "166.30",
      "volume": "4161755"
    },
    {
      "date": "2022-02-17",
      "open": "166.01",
      "high": "167.9523",
      "low": "165.00",
      "close": "166.75",
      "volume": "5156836"
    },
    {
      "date": "2022-02-18",
      "open": "167.11",
      "high": "168.235",
      "low": "166.22",
      "close": "167.71",
      "volume": "5181629"
    },
    {
      "date": "2022-02-22",
      "open": "168.57",
      "high": "168.94",
      "low": "166.23",
      "close": "168.35",
      "volume": "7734132"
    },
    {
      "date": "2022-02-23",
      "open": "169.12",
      "high": "169.12",
      "low": "166.52",
      "close": "166.69",
      "volume": "5813018"
    },
    {
      "date": "2022-02-24",
      "open": "165.71",
      "high": "166.34",
      "low": "160.285",
      "close": "163.79",
      "volume": "8888796"
    },
    {
      "date": "2022-02-25",
      "open": "164.42",
      "high": "168.46",
      "low": "164.26",
      "close": "168.38",
      "volume": "6535637"
    },
    {
      "date": "2022-02-28",
      "open": "164.04",
      "high": "165.21",
      "low": "161.405",
      "close": "163.74",
      "volume": "7676988"
    },
    {
      "date": "2022-03-01",
      "open": "163.07",
      "high": "164.40",
      "low": "161.30",
      "close": "162.27",
      "volume": "5108127"
    },
    {
      "date": "2022-03-02",
      "open": "162.98",
      "high": "165.82",
      "low": "162.49",
      "close": "164.52",
      "volume": "5452091"
    },
    {
      "date": "2022-03-03",
      "open": "163.97",
      "high": "165.19",
      "low": "162.80",
      "close": "163.27",
      "volume": "5352221"
    },
    {
      "date": "2022-03-04",
      "open": "162.00",
      "high": "166.50",
      "low": "160.92",
      "close": "165.75",
      "volume": "6341095"
    },
    {
      "date": "2022-03-07",
      "open": "164.07",
      "high": "165.15",
      "low": "162.13",
      "close": "162.45",
      "volume": "6319483"
    },
    {
      "date": "2022-03-08",
      "open": "162.38",
      "high": "163.97",
      "low": "157.69",
      "close": "157.87",
      "volume": "6163724"
    },
    {
      "date": "2022-03-09",
      "open": "159.81",
      "high": "160.06",
      "low": "156.40",
      "close": "157.40",
      "volume": "5764927"
    },
    {
      "date": "2022-03-10",
      "open": "155.79",
      "high": "156.25",
      "low": "153.37",
      "close": "154.51",
      "volume": "6103671"
    },
    {
      "date": "2022-03-11",
      "open": "155.45",
      "high": "156.885",
      "low": "153.48",
      "close": "153.73",
      "volume": "4762675"
    },
    {
      "date": "2022-03-14",
      "open": "155.15",
      "high": "157.80",
      "low": "154.50",
      "close": "155.89",
      "volume": "6075566"
    },
    {
      "date": "2022-03-15",
      "open": "157.32",
      "high": "159.50",
      "low": "156.83",
      "close": "159.00",
      "volume": "6203356"
    },
    {
      "date": "2022-03-16",
      "open": "158.41",
      "high": "159.99",
      "low": "157.04",
      "close": "159.70",
      "volume": "6299191"
    },
    {
      "date": "2022-03-17",
      "open": "159.83",
      "high": "161.63",
      "low": "159.30",
      "close": "160.94",
      "volume": "3587628"
    },
    {
      "date": "2022-03-18",
      "open": "161.38",
      "high": "162.93",
      "low": "160.06",
      "close": "162.79",
      "volume": "12123180"
    },
    {
      "date": "2022-03-21",
      "open": "162.27",
      "high": "163.81",
      "low": "161.075",
      "close": "162.56",
      "volume": "5122570"
    },
    {
      "date": "2022-03-22",
      "open": "162.84",
      "high": "164.77",
      "low": "162.23",
      "close": "164.34",
      "volume": "5779187"
    },
    {
      "date": "2022-03-23",
      "open": "164.248",
      "high": "165.275",
      "low": "162.63",
      "close": "163.48",
      "volume": "4533800"
    },
    {
      "date": "2022-03-24",
      "open": "164.06",
      "high": "164.73",
      "low": "163.27",
      "close": "164.47",
      "volume": "3160320"
    },
    {
      "date": "2022-03-25",
      "open": "164.43",
      "high": "165.90",
      "low": "164.43",
      "close": "165.24",
      "volume": "4147791"
    },
    {
      "date": "2022-03-28",
      "open": "165.10",
      "high": "165.77",
      "low": "163.71",
      "close": "165.73",
      "volume": "4308007"
    },
    {
      "date": "2022-03-29",
      "open": "167.29",
      "high": "168.58",
      "low": "166.37",
      "close": "168.19",
      "volume": "4440480"
    },
    {
      "date": "2022-03-30",
      "open": "168.10",
      "high": "168.24",
      "low": "166.115",
      "close": "167.96",
      "volume": "3871556"
    },
    {
      "date": "2022-03-31",
      "open": "168.37",
      "high": "169.30",
      "low": "167.27",
      "close": "167.38",
      "volume": "6076177"
    },
    {
      "date": "2022-04-01",
      "open": "167.89",
      "high": "169.93",
      "low": "167.37",
      "close": "169.76",
      "volume": "3239641"
    },
    {
      "date": "2022-04-04",
      "open": "169.11",
      "high": "169.39",
      "low": "167.45",
      "close": "169.32",
      "volume": "3759985"
    },
    {
      "date": "2022-04-05",
      "open": "168.32",
      "high": "171.38",
      "low": "168.32",
      "close": "169.50",
      "volume": "4480879"
    },
    {
      "date": "2022-04-06",
      "open": "169.92",
      "high": "172.70",
      "low": "169.485",
      "close": "172.39",
      "volume": "4294868"
    },
    {
      "date": "2022-04-07",
      "open": "172.03",
      "high": "173.28",
      "low": "170.78",
      "close": "172.55",
      "volume": "5041686"
    },
    {
      "date": "2022-04-08",
      "open": "172.99",
      "high": "173.69",
      "low": "171.59",
      "close": "173.13",
      "volume": "3883183"
    },
    {
      "date": "2022-04-11",
      "open": "173.61",
      "high": "174.97",
      "low": "172.32",
      "close": "172.60",
      "volume": "3825328"
    },
    {
      "date": "2022-04-12",
      "open": "173.78",
      "high": "174.65",
      "low": "172.63",
      "close": "173.30",
      "volume": "3924333"
    },
    {
      "date": "2022-04-13",
      "open": "173.58",
      "high": "173.82",
      "low": "171.73",
      "close": "173.00",
      "volume": "4394054"
    },
    {
      "date": "2022-04-14",
      "open": "173.48",
      "high": "174.26",
      "low": "171.76",
      "close": "171.90",
      "volume": "4834298"
    },
    {
      "date": "2022-04-18",
      "open": "171.22",
      "high": "172.31",
      "low": "169.96",
      "close": "170.42",
      "volume": "3086009"
    },
    {
      "date": "2022-04-19",
      "open": "169.84",
      "high": "173.165",
      "low": "169.84",
      "close": "172.90",
      "volume": "3641992"
    },
    {
      "date": "2022-04-20",
      "open": "173.72",
      "high": "175.97",
      "low": "173.72",
      "close": "175.47",
      "volume": "4197764"
    },
    {
      "date": "2022-04-21",
      "open": "175.76",
      "high": "177.24",
      "low": "174.65",
      "close": "174.84",
      "volume": "3701297"
    },
    {
      "date": "2022-04-22",
      "open": "174.99",
      "high": "175.27",
      "low": "171.94",
      "close": "172.15",
      "volume": "5864027"
    },
    {
      "date": "2022-04-25",
      "open": "173.21",
      "high": "173.92",
      "low": "171.00",
      "close": "173.74",
      "volume": "7369911"
    },
    {
      "date": "2022-04-26",
      "open": "173.97",
      "high": "175.3486",
      "low": "172.73",
      "close": "173.30",
      "volume": "7386563"
    },
    {
      "date": "2022-04-27",
      "open": "173.42",
      "high": "176.69",
      "low": "173.19",
      "close": "174.85",
      "volume": "5180479"
    },
    {
      "date": "2022-04-28",
      "open": "174.53",
      "high": "177.62",
      "low": "173.82",
      "close": "177.50",
      "volume": "5235831"
    },
    {
      "date": "2022-04-29",
      "open": "177.41",
      "high": "177.41",
      "low": "171.41",
      "close": "171.71",
      "volume": "6505570"
    },
    {
      "date": "2022-05-02",
      "open": "172.995",
      "high": "173.46",
      "low": "165.27",
      "close": "167.76",
      "volume": "7692131"
    },
    {
      "date": "2022-05-03",
      "open": "169.14",
      "high": "169.31",
      "low": "166.58",
      "close": "167.99",
      "volume": "5564864"
    },
    {
      "date": "2022-05-04",
      "open": "167.61",
      "high": "174.12",
      "low": "167.61",
      "close": "173.86",
      "volume": "6231681"
    },
    {
      "date": "2022-05-05",
      "open": "173.10",
      "high": "173.32",
      "low": "169.08",
      "close": "170.39",
      "volume": "6534321"
    },
    {
      "date": "2022-05-06",
      "open": "169.24",
      "high": "170.80",
      "low": "168.72",
      "close": "170.41",
      "volume": "5824752"
    },
    {
      "date": "2022-05-09",
      "open": "169.66",
      "high": "172.885",
      "low": "168.76",
      "close": "171.70",
      "volume": "7269081"
    },
    {
      "date": "2022-05-10",
      "open": "173.12",
      "high": "174.54",
      "low": "170.75",
      "close": "171.49",
      "volume": "5936727"
    },
    {
      "date": "2022-05-11",
      "open": "170.82",
      "high": "172.41",
      "low": "169.92",
      "close": "170.66",
      "volume": "5376851"
    },
    {
      "date": "2022-05-12",
      "open": "171.25",
      "high": "171.99",
      "low": "168.16",
      "close": "170.40",
      "volume": "6473535"
    },
    {
      "date": "2022-05-13",
      "open": "170.70",
      "high": "174.16",
      "low": "169.46",
      "close": "173.72",
      "volume": "4714614"
    },
    {
      "date": "2022-05-16",
      "open": "173.71",
      "high": "176.30",
      "low": "173.4201",
      "close": "175.47",
      "volume": "5317216"
    },
    {
      "date": "2022-05-17",
      "open": "175.31",
      "high": "175.68",
      "low": "172.58",
      "close": "174.46",
      "volume": "5012159"
    },
    {
      "date": "2022-05-18",
      "open": "173.686",
      "high": "173.87",
      "low": "162.92",
      "close": "163.65",
      "volume": "8875409"
    },
    {
      "date": "2022-05-19",
      "open": "162.50",
      "high": "162.78",
      "low": "159.6656",
      "close": "161.20",
      "volume": "6423817"
    },
    {
      "date": "2022-05-20",
      "open": "162.24",
      "high": "163.06",
      "low": "159.62",
      "close": "162.21",
      "volume": "5768823"
    },
    {
      "date": "2022-05-23",
      "open": "164.21",
      "high": "166.95",
      "low": "163.57",
      "close": "165.60",
      "volume": "4657761"
    },
    {
      "date": "2022-05-24",
      "open": "166.02",
      "high": "168.255",
      "low": "165.1555",
      "close": "167.82",
      "volume": "6327782"
    },
    {
      "date": "2022-05-25",
      "open": "167.85",
      "high": "169.49",
      "low": "166.96",
      "close": "168.97",
      "volume": "5781034"
    },
    {
      "date": "2022-05-26",
      "open": "168.96",
      "high": "171.09",
      "low": "168.96",
      "close": "170.11",
      "volume": "5193863"
    },
    {
      "date": "2022-05-27",
      "open": "171.26",
      "high": "171.81",
      "low": "170.20",
      "close": "171.77",
      "volume": "6713600"
    },
    {
      "date": "2022-05-31",
      "open": "170.98",
      "high": "170.98",
      "low": "165.37",
      "close": "167.75",
      "volume": "13609990"
    },
    {
      "date": "2022-06-01",
      "open": "168.18",
      "high": "168.38",
      "low": "163.82",
      "close": "166.49",
      "volume": "5613940"
    },
    {
      "date": "2022-06-02",
      "open": "165.62",
      "high": "166.75",
      "low": "162.645",
      "close": "166.68",
      "volume": "4677458"
    },
    {
      "date": "2022-06-03",
      "open": "165.859",
      "high": "166.59",
      "low": "164.36",
      "close": "164.85",
      "volume": "4222131"
    },
    {
      "date": "2022-06-06",
      "open": "166.46",
      "high": "167.62",
      "low": "164.725",
      "close": "165.54",
      "volume": "3447947"
    },
    {
      "date": "2022-06-07",
      "open": "165.68",
      "high": "166.86",
      "low": "164.22",
      "close": "166.56",
      "volume": "4168296"
    },
    {
      "date": "2022-06-08",
      "open": "165.74",
      "high": "166.81",
      "low": "165.11",
      "close": "165.73",
      "volume": "2646900"
    },
    {
      "date": "2022-06-09",
      "open": "165.19",
      "high": "166.93",
      "low": "162.67",
      "close": "162.78",
      "volume": "3522973"
    },
    {
      "date": "2022-06-10",
      "open": "160.97",
      "high": "163.918",
      "low": "159.45",
      "close": "162.52",
      "volume": "5204718"
    },
    {
      "date": "2022-06-13",
      "open": "160.53",
      "high": "162.87",
      "low": "159.06",
      "close": "159.74",
      "volume": "6300708"
    },
    {
      "date": "2022-06-14",
      "open": "160.00",
      "high": "160.05",
      "low": "154.8576",
      "close": "156.12",
      "volume": "6159174"
    },
    {
      "date": "2022-06-15",
      "open": "157.92",
      "high": "159.84",
      "low": "155.93",
      "close": "157.79",
      "volume": "5940075"
    },
    {
      "date": "2022-06-16",
      "open": "156.63",
      "high": "158.46",
      "low": "155.11",
      "close": "157.03",
      "volume": "7207930"
    },
    {
      "date": "2022-06-17",
      "open": "157.03",
      "high": "158.99",
      "low": "156.165",
      "close": "157.06",
      "volume": "9881835"
    },
    {
      "date": "2022-06-21",
      "open": "158.17",
      "high": "160.96",
      "low": "157.35",
      "close": "160.71",
      "volume": "4449779"
    },
    {
      "date": "2022-06-22",
      "open": "160.33",
      "high": "162.99",
      "low": "159.56",
      "close": "162.03",
      "volume": "4706643"
    },
    {
      "date": "2022-06-23",
      "open": "163.78",
      "high": "165.14",
      "low": "163.15",
      "close": "164.10",
      "volume": "5810719"
    },
    {
      "date": "2022-06-24",
      "open": "165.64",
      "high": "166.19",
      "low": "163.94",
      "close": "166.13",
      "volume": "5951692"
    },
    {
      "date": "2022-06-27",
      "open": "165.87",
      "high": "167.13",
      "low": "165.34",
      "close": "166.35",
      "volume": "4595815"
    },
    {
      "date": "2022-06-28",
      "open": "167.15",
      "high": "168.45",
      "low": "163.85",
      "close": "164.01",
      "volume": "4391330"
    },
    {
      "date": "2022-06-29",
      "open": "166.06",
      "high": "167.56",
      "low": "165.35",
      "close": "166.73",
      "volume": "3653622"
    },
    {
      "date": "2022-06-30",
      "open": "167.13",
      "high": "167.58",
      "low": "165.63",
      "close": "166.66",
      "volume": "6295089"
    },
    {
      "date": "2022-07-01",
      "open": "166.74",
      "high": "169.52",
      "low": "165.76",
      "close": "169.39",
      "volume": "3918710"
    },
    {
      "date": "2022-07-05",
      "open": "168.63",
      "high": "169.39",
      "low": "165.33",
      "close": "169.01",
      "volume": "4971671"
    },
    {
      "date": "2022-07-06",
      "open": "170.00",
      "high": "171.95",
      "low": "169.48",
      "close": "170.70",
      "volume": "4209229"
    },
    {
      "date": "2022-07-07",
      "open": "169.52",
      "high": "171.04",
      "low": "169.38",
      "close": "170.36",
      "volume": "5150219"
    },
    {
      "date": "2022-07-08",
      "open": "170.57",
      "high": "172.70",
      "low": "170.55",
      "close": "171.88",
      "volume": "3483014"
    },
    {
      "date": "2022-07-11",
      "open": "171.41",
      "high": "172.80",
      "low": "170.02",
      "close": "170.47",
      "volume": "4929822"
    },
    {
      "date": "2022-07-12",
      "open": "173.00",
      "high": "173.32",
      "low": "168.87",
      "close": "169.50",
      "volume": "5201629"
    },
    {
      "date": "2022-07-13",
      "open": "168.54",
      "high": "171.44",
      "low": "167.98",
      "close": "170.10",
      "volume": "4533125"
    },
    {
      "date": "2022-07-14",
      "open": "168.29",
      "high": "171.1601",
      "low": "167.70",
      "close": "170.98",
      "volume": "4218307"
    },
    {
      "date": "2022-07-15",
      "open": "171.34",
      "high": "172.92",
      "low": "170.02",
      "close": "171.12",
      "volume": "4659092"
    },
    {
      "date": "2022-07-18",
      "open": "171.15",
      "high": "171.24",
      "low": "167.85",
      "close": "168.26",
      "volume": "3479707"
    },
    {
      "date": "2022-07-19",
      "open": "170.25",
      "high": "170.75",
      "low": "168.6262",
      "close": "170.06",
      "volume": "4201588"
    },
    {
      "date": "2022-07-20",
      "open": "170.05",
      "high": "170.57",
      "low": "167.46",
      "close": "168.26",
      "volume": "3460726"
    },
    {
      "date": "2022-07-21",
      "open": "167.99",
      "high": "169.41",
      "low": "167.56",
      "close": "168.51",
      "volume": "3088309"
    },
    {
      "date": "2022-07-22",
      "open": "169.14",
      "high": "170.57",
      "low": "168.49",
      "close": "169.61",
      "volume": "3757926"
    },
    {
      "date": "2022-07-25",
      "open": "170.31",
      "high": "170.86",
      "low": "169.04",
      "close": "169.85",
      "volume": "3357159"
    },
    {
      "date": "2022-07-26",
      "open": "170.57",
      "high": "171.99",
      "low": "169.24",
      "close": "171.83",
      "volume": "3732349"
    },
    {
      "date": "2022-07-27",
      "open": "170.49",
      "high": "171.95",
      "low": "169.06",
      "close": "171.59",
      "volume": "4479030"
    },
    {
      "date": "2022-07-28",
      "open": "171.87",
      "high": "175.12",
      "low": "171.19",
      "close": "174.84",
      "volume": "3134222"
    },
    {
      "date": "2022-07-29",
      "open": "173.66",
      "high": "175.48",
      "low": "173.39",
      "close": "174.96",
      "volume": "4215592"
    },
    {
      "date": "2022-08-01",
      "open": "174.55",
      "high": "177.69",
      "low": "174.55",
      "close": "176.95",
      "volume": "4034834"
    },
    {
      "date": "2022-08-02",
      "open": "176.94",
      "high": "177.145",
      "low": "175.22",
      "close": "175.49",
      "volume": "3781152"
    },
    {
      "date": "2022-08-03",
      "open": "175.08",
      "high": "177.06",
      "low": "174.24",
      "close": "176.83",
      "volume": "4401333"
    },
    {
      "date": "2022-08-04",
      "open": "176.42",
      "high": "176.74",
      "low": "174.575",
      "close": "175.87",
      "volume": "3822568"
    },
    {
      "date": "2022-08-05",
      "open": "174.39",
      "high": "174.70",
      "low": "172.40",
      "close": "174.55",
      "volume": "3295615"
    },
    {
      "date": "2022-08-08",
      "open": "175.79",
      "high": "175.97",
      "low": "173.32",
      "close": "173.85",
      "volume": "2846584"
    },
    {
      "date": "2022-08-09",
      "open": "174.79",
      "high": "175.23",
      "low": "173.9579",
      "close": "174.50",
      "volume": "3228826"
    },
    {
      "date": "2022-08-10",
      "open": "175.81",
      "high": "176.43",
      "low": "174.72",
      "close": "175.94",
      "volume": "4041101"
    },
    {
      "date": "2022-08-11",
      "open": "176.36",
      "high": "177.12",
      "low": "174.67",
      "close": "175.04",
      "volume": "2743920"
    },
    {
      "date": "2022-08-12",
      "open": "175.93",
      "high": "177.38",
      "low": "175.38",
      "close": "177.33",
      "volume": "3756404"
    },
    {
      "date": "2022-08-15",
      "open": "177.77",
      "high": "179.36",
      "low": "176.80",
      "close": "179.28",
      "volume": "3043178"
    },
    {
      "date": "2022-08-16",
      "open": "179.78",
      "high": "180.70",
      "low": "178.64",
      "close": "180.32",
      "volume": "3395730"
    },
    {
      "date": "2022-08-17",
      "open": "180.10",
      "high": "181.07",
      "low": "179.72",
      "close": "180.22",
      "volume": "2666289"
    },
    {
      "date": "2022-08-18",
      "open": "180.82",
      "high": "180.93",
      "low": "179.94",
      "close": "180.40",
      "volume": "3010644"
    },
    {
      "date": "2022-08-19",
      "open": "179.76",
      "high": "181.01",
      "low": "179.32",
      "close": "180.17",
      "volume": "3703971"
    },
    {
      "date": "2022-08-22",
      "open": "180.135",
      "high": "180.47",
      "low": "178.02",
      "close": "178.45",
      "volume": "3384988"
    },
    {
      "date": "2022-08-23",
      "open": "177.82",
      "high": "178.86",
      "low": "177.29",
      "close": "178.37",
      "volume": "2574995"
    },
    {
      "date": "2022-08-24",
      "open": "178.37",
      "high": "179.50",
      "low": "178.11",
      "close": "179.26",
      "volume": "3340557"
    },
    {
      "date": "2022-08-25",
      "open": "179.03",
      "high": "179.35",
      "low": "177.39",
      "close": "179.27",
      "volume": "3401795"
    },
    {
      "date": "2022-08-26",
      "open": "179.96",
      "high": "179.98",
      "low": "174.67",
      "close": "175.04",
      "volume": "5246614"
    },
    {
      "date": "2022-08-29",
      "open": "174.55",
      "high": "175.29",
      "low": "173.21",
      "close": "174.49",
      "volume": "4184510"
    },
    {
      "date": "2022-08-30",
      "open": "174.34",
      "high": "174.685",
      "low": "172.33",
      "close": "172.99",
      "volume": "4026406"
    },
    {
      "date": "2022-08-31",
      "open": "173.81",
      "high": "174.41",
      "low": "172.20",
      "close": "172.27",
      "volume": "5597882"
    },
    {
      "date": "2022-09-01",
      "open": "170.92",
      "high": "172.98",
      "low": "170.24",
      "close": "172.85",
      "volume": "4846285"
    },
    {
      "date": "2022-09-02",
      "open": "173.72",
      "high": "174.97",
      "low": "169.89",
      "close": "170.66",
      "volume": "5801495"
    },
    {
      "date": "2022-09-06",
      "open": "170.98",
      "high": "172.59",
      "low": "169.125",
      "close": "169.51",
      "volume": "4900124"
    },
    {
      "date": "2022-09-07",
      "open": "170.62",
      "high": "173.775",
      "low": "169.93",
      "close": "173.25",
      "volume": "6074572"
    },
    {
      "date": "2022-09-08",
      "open": "172.78",
      "high": "173.43",
      "low": "170.56",
      "close": "172.67",
      "volume": "3888130"
    },
    {
      "date": "2022-09-09",
      "open": "172.65",
      "high": "174.55",
      "low": "171.67",
      "close": "173.22",
      "volume": "3662160"
    },
    {
      "date": "2022-09-12",
      "open": "173.22",
      "high": "174.44",
      "low": "172.75",
      "close": "173.90",
      "volume": "5953266"
    },
    {
      "date": "2022-09-13",
      "open": "172.50",
      "high": "172.83",
      "low": "166.95",
      "close": "167.41",
      "volume": "6926199"
    },
    {
      "date": "2022-09-14",
      "open": "168.12",
      "high": "169.19",
      "low": "167.57",
      "close": "168.68",
      "volume": "5156886"
    },
    {
      "date": "2022-09-15",
      "open": "168.53",
      "high": "168.56",
      "low": "165.335",
      "close": "165.88",
      "volume": "5460988"
    },
    {
      "date": "2022-09-16",
      "open": "166.36",
      "high": "167.17",
      "low": "165.25",
      "close": "166.97",
      "volume": "12012630"
    },
    {
      "date": "2022-09-19",
      "open": "167.06",
      "high": "168.81",
      "low": "166.50",
      "close": "168.73",
      "volume": "3720886"
    },
    {
      "date": "2022-09-20",
      "open": "167.58",
      "high": "169.15",
      "low": "166.86",
      "close": "168.92",
      "volume": "3872155"
    },
    {
      "date": "2022-09-21",
      "open": "169.88",
      "high": "172.03",
      "low": "168.34",
      "close": "168.44",
      "volume": "5134461"
    },
    {
      "date": "2022-09-22",
      "open": "168.40",
      "high": "169.89",
      "low": "168.05",
      "close": "168.60",
      "volume": "4290658"
    },
    {
      "date": "2022-09-23",
      "open": "168.39",
      "high": "168.75",
      "low": "166.53",
      "close": "168.52",
      "volume": "4565224"
    },
    {
      "date": "2022-09-26",
      "open": "168.33",
      "high": "170.01",
      "low": "167.53",
      "close": "168.45",
      "volume": "5326578"
    },
    {
      "date": "2022-09-27",
      "open": "168.24",
      "high": "170.00",
      "low": "165.24",
      "close": "166.01",
      "volume": "5400774"
    },
    {
      "date": "2022-09-28",
      "open": "166.91",
      "high": "169.62",
      "low": "165.24",
      "close": "168.67",
      "volume": "5480944"
    },
    {
      "date": "2022-09-29",
      "open": "168.80",
      "high": "169.14",
      "low": "165.00",
      "close": "166.61",
      "volume": "5167730"
    },
    {
      "date": "2022-09-30",
      "open": "167.69",
      "high": "168.24",
      "low": "163.01",
      "close": "163.26",
      "volume": "5971934"
    },
    {
      "date": "2022-10-03",
      "open": "163.52",
      "high": "165.69",
      "low": "163.021",
      "close": "165.25",
      "volume": "5093370"
    },
    {
      "date": "2022-10-04",
      "open": "167.39",
      "high": "168.73",
      "low": "165.55",
      "close": "167.11",
      "volume": "4596786"
    },
    {
      "date": "2022-10-05",
      "open": "166.97",
      "high": "167.09",
      "low": "163.73",
      "close": "166.00",
      "volume": "3538805"
    },
    {
      "date": "2022-10-06",
      "open": "165.785",
      "high": "166.02",
      "low": "162.495",
      "close": "162.80",
      "volume": "4623429"
    },
    {
      "date": "2022-10-07",
      "open": "162.30",
      "high": "163.01",
      "low": "160.98",
      "close": "161.61",
      "volume": "4779170"
    },
    {
      "date": "2022-10-10",
      "open": "161.99",
      "high": "163.04",
      "low": "161.19",
      "close": "161.82",
      "volume": "4839239"
    },
    {
      "date": "2022-10-11",
      "open": "162.24",
      "high": "164.27",
      "low": "161.56",
      "close": "162.59",
      "volume": "5222588"
    },
    {
      "date": "2022-10-12",
      "open": "168.73",
      "high": "170.6993",
      "low": "166.60",
      "close": "169.39",
      "volume": "9795304"
    },
    {
      "date": "2022-10-13",
      "open": "167.10",
      "high": "175.04",
      "low": "166.82",
      "close": "174.61",
      "volume": "8412881"
    },
    {
      "date": "2022-10-14",
      "open": "175.98",
      "high": "176.258",
      "low": "169.99",
      "close": "170.19",
      "volume": "5939034"
    },
    {
      "date": "2022-10-17",
      "open": "172.27",
      "high": "173.59",
      "low": "171.07",
      "close": "172.73",
      "volume": "6401844"
    },
    {
      "date": "2022-10-18",
      "open": "174.82",
      "high": "176.91",
      "low": "173.41",
      "close": "175.06",
      "volume": "4547398"
    },
    {
      "date": "2022-10-19",
      "open": "174.82",
      "high": "175.84",
      "low": "172.33",
      "close": "173.36",
      "volume": "5200248"
    },
    {
      "date": "2022-10-20",
      "open": "174.20",
      "high": "174.36",
      "low": "171.11",
      "close": "171.46",
      "volume": "4313954"
    },
    {
      "date": "2022-10-21",
      "open": "171.20",
      "high": "173.685",
      "low": "170.58",
      "close": "173.06",
      "volume": "5071500"
    },
    {
      "date": "2022-10-24",
      "open": "174.81",
      "high": "177.98",
      "low": "174.67",
      "close": "177.68",
      "volume": "5316608"
    },
    {
      "date": "2022-10-25",
      "open": "178.12",
      "high": "178.87",
      "low": "176.61",
      "close": "178.27",
      "volume": "5220027"
    },
    {
      "date": "2022-10-26",
      "open": "179.26",
      "high": "180.90",
      "low": "178.32",
      "close": "179.07",
      "volume": "5138962"
    },
    {
      "date": "2022-10-27",
      "open": "180.37",
      "high": "180.93",
      "low": "178.57",
      "close": "178.88",
      "volume": "5424089"
    },
    {
      "date": "2022-10-28",
      "open": "179.70",
      "high": "182.93",
      "low": "179.48",
      "close": "182.23",
      "volume": "6715501"
    },
    {
      "date": "2022-10-31",
      "open": "181.18",
      "high": "182.98",
      "low": "180.54",
      "close": "181.58",
      "volume": "4877164"
    },
    {
      "date": "2022-11-01",
      "open": "180.94",
      "high": "182.8101",
      "low": "179.89",
      "close": "180.76",
      "volume": "4084681"
    },
    {
      "date": "2022-11-02",
      "open": "180.78",
      "high": "183.58",
      "low": "178.17",
      "close": "178.24",
      "volume": "4970857"
    },
    {
      "date": "2022-11-03",
      "open": "176.78",
      "high": "178.9034",
      "low": "176.53",
      "close": "177.78",
      "volume": "3753759"
    },
    {
      "date": "2022-11-04",
      "open": "177.92",
      "high": "179.79",
      "low": "176.53",
      "close": "178.78",
      "volume": "3922495"
    },
    {
      "date": "2022-11-07",
      "open": "179.52",
      "high": "180.62",
      "low": "178.83",
      "close": "180.21",
      "volume": "3246087"
    },
    {
      "date": "2022-11-08",
      "open": "180.44",
      "high": "182.11",
      "low": "178.80",
      "close": "180.71",
      "volume": "3724937"
    },
    {
      "date": "2022-11-09",
      "open": "179.95",
      "high": "181.07",
      "low": "178.40",
      "close": "178.55",
      "volume": "4723633"
    },
    {
      "date": "2022-11-10",
      "open": "182.65",
      "high": "182.92",
      "low": "178.56",
      "close": "181.70",
      "volume": "6704136"
    },
    {
      "date": "2022-11-11",
      "open": "181.13",
      "high": "181.69",
      "low": "175.44",
      "close": "178.05",
      "volume": "7390702"
    },
    {
      "date": "2022-11-14",
      "open": "178.67",
      "high": "179.18",
      "low": "176.50",
      "close": "176.73",
      "volume": "5633044"
    },
    {
      "date": "2022-11-15",
      "open": "178.04",
      "high": "178.70",
      "low": "175.42",
      "close": "177.19",
      "volume": "5153752"
    },
    {
      "date": "2022-11-16",
      "open": "178.30",
      "high": "179.63",
      "low": "177.72",
      "close": "178.33",
      "volume": "4701109"
    },
    {
      "date": "2022-11-17",
      "open": "177.49",
      "high": "180.16",
      "low": "177.43",
      "close": "180.03",
      "volume": "3921298"
    },
    {
      "date": "2022-11-18",
      "open": "180.21",
      "high": "181.84",
      "low": "180.02",
      "close": "181.33",
      "volume": "4498176"
    },
    {
      "date": "2022-11-21",
      "open": "182.27",
      "high": "185.13",
      "low": "182.09",
      "close": "184.82",
      "volume": "4397577"
    },
    {
      "date": "2022-11-22",
      "open": "185.81",
      "high": "186.62",
      "low": "184.37",
      "close": "184.84",
      "volume": "4109601"
    },
    {
      "date": "2022-11-23",
      "open": "185.00",
      "high": "186.08",
      "low": "184.50",
      "close": "185.08",
      "volume": "2511122"
    },
    {
      "date": "2022-11-25",
      "open": "184.58",
      "high": "185.00",
      "low": "183.94",
      "close": "184.11",
      "volume": "1836993"
    },
    {
      "date": "2022-11-28",
      "open": "184.40",
      "high": "185.4925",
      "low": "183.51",
      "close": "183.89",
      "volume": "6411433"
    },
    {
      "date": "2022-11-29",
      "open": "183.30",
      "high": "183.42",
      "low": "181.02",
      "close": "182.59",
      "volume": "4375521"
    },
    {
      "date": "2022-11-30",
      "open": "181.90",
      "high": "185.70",
      "low": "180.24",
      "close": "185.51",
      "volume": "7915639"
    },
    {
      "date": "2022-12-01",
      "open": "185.48",
      "high": "186.33",
      "low": "184.155",
      "close": "185.90",
      "volume": "4683431"
    },
    {
      "date": "2022-12-02",
      "open": "184.00",
      "high": "186.31",
      "low": "183.8394",
      "close": "185.69",
      "volume": "3547756"
    },
    {
      "date": "2022-12-05",
      "open": "183.43",
      "high": "183.94",
      "low": "182.32",
      "close": "183.12",
      "volume": "4083270"
    },
    {
      "date": "2022-12-06",
      "open": "183.75",
      "high": "184.29",
      "low": "180.695",
      "close": "181.63",
      "volume": "5835166"
    },
    {
      "date": "2022-12-07",
      "open": "181.81",
      "high": "182.45",
      "low": "180.69",
      "close": "182.18",
      "volume": "4241812"
    },
    {
      "date": "2022-12-08",
      "open": "181.81",
      "high": "183.98",
      "low": "181.26",
      "close": "183.78",
      "volume": "3800879"
    },
    {
      "date": "2022-12-09",
      "open": "184.21",
      "high": "184.21",
      "low": "183.05",
      "close": "183.10",
      "volume": "3116234"
    },
    {
      "date": "2022-12-12",
      "open": "184.18",
      "high": "184.18",
      "low": "182.355",
      "close": "183.97",
      "volume": "4691428"
    },
    {
      "date": "2022-12-13",
      "open": "186.48",
      "high": "186.84",
      "low": "182.94",
      "close": "183.87",
      "volume": "5634889"
    },
    {
      "date": "2022-12-14",
      "open": "184.07",
      "high": "185.88",
      "low": "182.13",
      "close": "183.36",
      "volume": "5392483"
    },
    {
      "date": "2022-12-15",
      "open": "181.98",
      "high": "182.712",
      "low": "178.39",
      "close": "180.25",
      "volume": "6128214"
    },
    {
      "date": "2022-12-16",
      "open": "180.08",
      "high": "181.19",
      "low": "178.48",
      "close": "180.34",
      "volume": "15708090"
    },
    {
      "date": "2022-12-19",
      "open": "180.86",
      "high": "183.47",
      "low": "180.35",
      "close": "181.34",
      "volume": "4447962"
    },
    {
      "date": "2022-12-20",
      "open": "181.815",
      "high": "182.25",
      "low": "180.64",
      "close": "181.23",
      "volume": "3249006"
    },
    {
      "date": "2022-12-21",
      "open": "181.55",
      "high": "183.68",
      "low": "181.40",
      "close": "182.50",
      "volume": "4237039"
    },
    {
      "date": "2022-12-22",
      "open": "181.86",
      "high": "182.05",
      "low": "178.9166",
      "close": "181.09",
      "volume": "4305729"
    },
    {
      "date": "2022-12-23",
      "open": "180.91",
      "high": "182.55",
      "low": "180.45",
      "close": "182.26",
      "volume": "2197807"
    },
    {
      "date": "2022-12-27",
      "open": "183.282",
      "high": "183.61",
      "low": "182.27",
      "close": "183.07",
      "volume": "3045045"
    },
    {
      "date": "2022-12-28",
      "open": "184.10",
      "high": "184.5442",
      "low": "181.64",
      "close": "181.75",
      "volume": "2694335"
    },
    {
      "date": "2022-12-29",
      "open": "181.92",
      "high": "182.86",
      "low": "181.89",
      "close": "181.98",
      "volume": "2549240"
    },
    {
      "date": "2022-12-30",
      "open": "181.38",
      "high": "181.96",
      "low": "179.29",
      "close": "180.66",
      "volume": "3136222"
    },
    {
      "date": "2023-01-03",
      "open": "180.59",
      "high": "180.75",
      "low": "176.57",
      "close": "179.41",
      "volume": "5137404"
    },
    {
      "date": "2023-01-04",
      "open": "179.41",
      "high": "180.54",
      "low": "177.55",
      "close": "178.97",
      "volume": "4771321"
    },
    {
      "date": "2023-01-05",
      "open": "177.96",
      "high": "178.77",
      "low": "176.86",
      "close": "177.10",
      "volume": "3647074"
    },
    {
      "date": "2023-01-06",
      "open": "178.81",
      "high": "181.83",
      "low": "178.80",
      "close": "181.10",
      "volume": "3713163"
    },
    {
      "date": "2023-01-09",
      "open": "180.44",
      "high": "182.77",
      "low": "178.81",
      "close": "179.33",
      "volume": "3319247"
    },
    {
      "date": "2023-01-10",
      "open": "178.79",
      "high": "179.53",
      "low": "177.09",
      "close": "177.85",
      "volume": "3817303"
    },
    {
      "date": "2023-01-11",
      "open": "179.39",
      "high": "179.71",
      "low": "175.68",
      "close": "178.05",
      "volume": "4370110"
    },
    {
      "date": "2023-01-12",
      "open": "177.66",
      "high": "178.37",
      "low": "175.32",
      "close": "175.78",
      "volume": "4246606"
    },
    {
      "date": "2023-01-13",
      "open": "175.40",
      "high": "175.73",
      "low": "174.165",
      "close": "175.24",
      "volume": "4720397"
    },
    {
      "date": "2023-01-17",
      "open": "176.15",
      "high": "177.5525",
      "low": "175.49",
      "close": "176.06",
      "volume": "5032644"
    },
    {
      "date": "2023-01-18",
      "open": "175.24",
      "high": "175.7384",
      "low": "171.33",
      "close": "171.62",
      "volume": "5032620"
    },
    {
      "date": "2023-01-19",
      "open": "171.28",
      "high": "172.17",
      "low": "169.4775",
      "close": "169.63",
      "volume": "4720383"
    },
    {
      "date": "2023-01-20",
      "open": "168.945",
      "high": "169.89",
      "low": "167.46",
      "close": "169.88",
      "volume": "5779109"
    },
    {
      "date": "2023-01-23",
      "open": "170.01",
      "high": "170.755",
      "low": "168.715",
      "close": "169.12",
      "volume": "5440358"
    },
    {
      "date": "2023-01-24",
      "open": "169.61",
      "high": "170.87",
      "low": "168.45",
      "close": "170.69",
      "volume": "4125624"
    },
    {
      "date": "2023-01-25",
      "open": "170.34",
      "high": "171.98",
      "low": "169.34",
      "close": "171.93",
      "volume": "3852843"
    },
    {
      "date": "2023-01-26",
      "open": "171.635",
      "high": "171.67",
      "low": "170.04",
      "close": "170.22",
      "volume": "4558394"
    },
    {
      "date": "2023-01-27",
      "open": "169.77",
      "high": "170.23",
      "low": "168.58",
      "close": "169.62",
      "volume": "5451407"
    },
    {
      "date": "2023-01-30",
      "open": "169.78",
      "high": "171.455",
      "low": "169.14",
      "close": "169.48",
      "volume": "5191504"
    },
    {
      "date": "2023-01-31",
      "open": "170.20",
      "high": "171.07",
      "low": "169.32",
      "close": "171.02",
      "volume": "4665460"
    },
    {
      "date": "2023-02-01",
      "open": "170.88",
      "high": "172.32",
      "low": "169.51",
      "close": "171.56",
      "volume": "4147699"
    },
    {
      "date": "2023-02-02",
      "open": "169.46",
      "high": "170.56",
      "low": "168.5101",
      "close": "169.97",
      "volume": "5653796"
    },
    {
      "date": "2023-02-03",
      "open": "170.955",
      "high": "171.29",
      "low": "167.05",
      "close": "169.12",
      "volume": "5308238"
    },
    {
      "date": "2023-02-06",
      "open": "169.74",
      "high": "172.38",
      "low": "169.59",
      "close": "171.82",
      "volume": "5640124"
    },
    {
      "date": "2023-02-07",
      "open": "170.29",
      "high": "172.03",
      "low": "169.26",
      "close": "171.56",
      "volume": "6044700"
    },
    {
      "date": "2023-02-08",
      "open": "171.00",
      "high": "171.33",
      "low": "170.24",
      "close": "171.16",
      "volume": "5687332"
    },
    {
      "date": "2023-02-09",
      "open": "175.32",
      "high": "176.49",
      "low": "172.04",
      "close": "172.78",
      "volume": "9619391"
    },
    {
      "date": "2023-02-10",
      "open": "173.12",
      "high": "176.59",
      "low": "172.65",
      "close": "176.20",
      "volume": "6176023"
    },
    {
      "date": "2023-02-13",
      "open": "176.26",
      "high": "178.225",
      "low": "176.04",
      "close": "177.77",
      "volume": "5205130"
    },
    {
      "date": "2023-02-14",
      "open": "177.10",
      "high": "177.245",
      "low": "174.79",
      "close": "175.77",
      "volume": "5203003"
    },
    {
      "date": "2023-02-15",
      "open": "175.00",
      "high": "176.05",
      "low": "174.59",
      "close": "176.01",
      "volume": "4125761"
    },
    {
      "date": "2023-02-16",
      "open": "174.74",
      "high": "176.90",
      "low": "174.54",
      "close": "175.51",
      "volume": "4973168"
    },
    {
      "date": "2023-02-17",
      "open": "175.155",
      "high": "176.42",
      "low": "174.83",
      "close": "176.28",
      "volume": "3952139"
    },
    {
      "date": "2023-02-21",
      "open": "175.58",
      "high": "177.41",
      "low": "174.67",
      "close": "176.18",
      "volume": "5797271"
    },
    {
      "date": "2023-02-22",
      "open": "176.72",
      "high": "177.43",
      "low": "175.77",
      "close": "176.12",
      "volume": "5299484"
    },
    {
      "date": "2023-02-23",
      "open": "176.66",
      "high": "176.99",
      "low": "174.99",
      "close": "176.31",
      "volume": "3801421"
    },
    {
      "date": "2023-02-24",
      "open": "175.46",
      "high": "176.33",
      "low": "174.29",
      "close": "175.96",
      "volume": "2959174"
    },
    {
      "date": "2023-02-27",
      "open": "176.97",
      "high": "177.25",
      "low": "175.65",
      "close": "175.91",
      "volume": "3208625"
    },
    {
      "date": "2023-02-28",
      "open": "174.88",
      "high": "175.06",
      "low": "173.195",
      "close": "173.53",
      "volume": "4317286"
    },
    {
      "date": "2023-03-01",
      "open": "172.32",
      "high": "172.46",
      "low": "169.12",
      "close": "171.33",
      "volume": "5359107"
    },
    {
      "date": "2023-03-02",
      "open": "170.51",
      "high": "173.76",
      "low": "169.78",
      "close": "173.32",
      "volume": "4476403"
    },
    {
      "date": "2023-03-03",
      "open": "173.00",
      "high": "173.45",
      "low": "171.33",
      "close": "173.15",
      "volume": "3627092"
    },
    {
      "date": "2023-03-06",
      "open": "172.22",
      "high": "173.66",
      "low": "172.22",
      "close": "173.50",
      "volume": "3611369"
    },
    {
      "date": "2023-03-07",
      "open": "173.67",
      "high": "174.255",
      "low": "171.87",
      "close": "172.64",
      "volume": "4095127"
    },
    {
      "date": "2023-03-08",
      "open": "172.68",
      "high": "173.36",
      "low": "171.78",
      "close": "173.11",
      "volume": "2920414"
    },
    {
      "date": "2023-03-09",
      "open": "173.62",
      "high": "174.36",
      "low": "171.20",
      "close": "171.80",
      "volume": "4042139"
    },
    {
      "date": "2023-03-10",
      "open": "172.53",
      "high": "174.24",
      "low": "170.96",
      "close": "172.03",
      "volume": "4129912"
    },
    {
      "date": "2023-03-13",
      "open": "172.76",
      "high": "177.23",
      "low": "172.61",
      "close": "173.71",
      "volume": "8265278"
    },
    {
      "date": "2023-03-14",
      "open": "172.49",
      "high": "173.81",
      "low": "171.57",
      "close": "173.53",
      "volume": "6480773"
    },
    {
      "date": "2023-03-15",
      "open": "173.53",
      "high": "176.66",
      "low": "173.185",
      "close": "176.63",
      "volume": "7099919"
    },
    {
      "date": "2023-03-16",
      "open": "176.61",
      "high": "177.00",
      "low": "175.32",
      "close": "176.51",
      "volume": "4734372"
    },
    {
      "date": "2023-03-17",
      "open": "176.51",
      "high": "176.69",
      "low": "174.23",
      "close": "175.13",
      "volume": "8854570"
    },
    {
      "date": "2023-03-20",
      "open": "176.50",
      "high": "177.68",
      "low": "175.51",
      "close": "177.59",
      "volume": "4366983"
    },
    {
      "date": "2023-03-21",
      "open": "177.66",
      "high": "178.17",
      "low": "176.28",
      "close": "178.01",
      "volume": "3812191"
    },
    {
      "date": "2023-03-22",
      "open": "177.84",
      "high": "179.37",
      "low": "176.42",
      "close": "176.51",
      "volume": "4380780"
    },
    {
      "date": "2023-03-23",
      "open": "176.06",
      "high": "177.22",
      "low": "175.02",
      "close": "175.65",
      "volume": "4655692"
    },
    {
      "date": "2023-03-24",
      "open": "176.53",
      "high": "179.34",
      "low": "176.39",
      "close": "179.09",
      "volume": "3713938"
    },
    {
      "date": "2023-03-27",
      "open": "179.575",
      "high": "180.65",
      "low": "179.31",
      "close": "179.49",
      "volume": "4078583"
    },
    {
      "date": "2023-03-28",
      "open": "179.33",
      "high": "180.46",
      "low": "179.33",
      "close": "179.43",
      "volume": "2850005"
    },
    {
      "date": "2023-03-29",
      "open": "180.65",
      "high": "180.91",
      "low": "179.985",
      "close": "180.67",
      "volume": "4495971"
    },
    {
      "date": "2023-03-30",
      "open": "181.00",
      "high": "181.33",
      "low": "180.075",
      "close": "180.83",
      "volume": "2742969"
    },
    {
      "date": "2023-03-31",
      "open": "182.16",
      "high": "182.49",
      "low": "181.32",
      "close": "182.30",
      "volume": "4480030"
    },
    {
      "date": "2023-04-03",
      "open": "181.90",
      "high": "182.76",
      "low": "180.40",
      "close": "182.50",
      "volume": "3902505"
    },
    {
      "date": "2023-04-04",
      "open": "182.18",
      "high": "183.36",
      "low": "181.10",
      "close": "181.85",
      "volume": "3306483"
    },
    {
      "date": "2023-04-05",
      "open": "183.25",
      "high": "184.96",
      "low": "183.0604",
      "close": "183.64",
      "volume": "3826373"
    },
    {
      "date": "2023-04-06",
      "open": "183.302",
      "high": "184.74",
      "low": "183.10",
      "close": "184.36",
      "volume": "3389758"
    },
    {
      "date": "2023-04-10",
      "open": "183.83",
      "high": "183.895",
      "low": "181.69",
      "close": "183.20",
      "volume": "2408256"
    },
    {
      "date": "2023-04-11",
      "open": "183.42",
      "high": "183.88",
      "low": "182.76",
      "close": "182.92",
      "volume": "3586784"
    },
    {
      "date": "2023-04-12",
      "open": "182.69",
      "high": "183.78",
      "low": "182.25",
      "close": "182.56",
      "volume": "3620885"
    },
    {
      "date": "2023-04-13",
      "open": "182.62",
      "high": "184.61",
      "low": "182.105",
      "close": "184.38",
      "volume": "4303630"
    },
    {
      "date": "2023-04-14",
      "open": "183.335",
      "high": "184.02",
      "low": "182.9201",
      "close": "183.51",
      "volume": "2573142"
    },
    {
      "date": "2023-04-17",
      "open": "184.19",
      "high": "184.75",
      "low": "183.4808",
      "close": "184.45",
      "volume": "3224527"
    },
    {
      "date": "2023-04-18",
      "open": "184.77",
      "high": "185.2199",
      "low": "183.74",
      "close": "184.83",
      "volume": "2438554"
    },
    {
      "date": "2023-04-19",
      "open": "185.24",
      "high": "185.32",
      "low": "184.255",
      "close": "184.72",
      "volume": "2209904"
    },
    {
      "date": "2023-04-20",
      "open": "184.84",
      "high": "186.035",
      "low": "184.20",
      "close": "185.33",
      "volume": "3868174"
    },
    {
      "date": "2023-04-21",
      "open": "185.99",
      "high": "186.38",
      "low": "185.13",
      "close": "185.41",
      "volume": "3781932"
    },
    {
      "date": "2023-04-24",
      "open": "186.50",
      "high": "186.57",
      "low": "185.02",
      "close": "185.50",
      "volume": "3540199"
    },
    {
      "date": "2023-04-25",
      "open": "186.56",
      "high": "190.18",
      "low": "186.24",
      "close": "189.71",
      "volume": "6231626"
    },
    {
      "date": "2023-04-26",
      "open": "188.48",
      "high": "189.42",
      "low": "187.87",
      "close": "188.54",
      "volume": "4481737"
    },
    {
      "date": "2023-04-27",
      "open": "188.18",
      "high": "189.95",
      "low": "187.51",
      "close": "189.69",
      "volume": "4574524"
    },
    {
      "date": "2023-04-28",
      "open": "189.90",
      "high": "191.62",
      "low": "189.64",
      "close": "190.89",
      "volume": "4608944"
    },
    {
      "date": "2023-05-01",
      "open": "190.45",
      "high": "192.325",
      "low": "190.28",
      "close": "191.68",
      "volume": "3137839"
    },
    {
      "date": "2023-05-02",
      "open": "191.36",
      "high": "192.50",
      "low": "189.75",
      "close": "192.25",
      "volume": "3712247"
    },
    {
      "date": "2023-05-03",
      "open": "192.58",
      "high": "193.25",
      "low": "191.78",
      "close": "192.18",
      "volume": "3389644"
    },
    {
      "date": "2023-05-04",
      "open": "193.08",
      "high": "193.95",
      "low": "192.155",
      "close": "193.38",
      "volume": "4267611"
    },
    {
      "date": "2023-05-05",
      "open": "192.82",
      "high": "194.48",
      "low": "192.39",
      "close": "194.27",
      "volume": "4146515"
    },
    {
      "date": "2023-05-08",
      "open": "193.40",
      "high": "194.00",
      "low": "192.65",
      "close": "193.35",
      "volume": "2249855"
    },
    {
      "date": "2023-05-09",
      "open": "193.86",
      "high": "194.67",
      "low": "192.71",
      "close": "194.14",
      "volume": "3087644"
    },
    {
      "date": "2023-05-10",
      "open": "194.11",
      "high": "195.58",
      "low": "192.6749",
      "close": "194.27",
      "volume": "4352899"
    },
    {
      "date": "2023-05-11",
      "open": "194.28",
      "high": "195.52",
      "low": "192.9975",
      "close": "195.34",
      "volume": "3690431"
    },
    {
      "date": "2023-05-12",
      "open": "195.34",
      "high": "196.22",
      "low": "194.95",
      "close": "196.12",
      "volume": "2740969"
    },
    {
      "date": "2023-05-15",
      "open": "196.57",
      "high": "196.88",
      "low": "194.00",
      "close": "194.27",
      "volume": "2946589"
    },
    {
      "date": "2023-05-16",
      "open": "194.48",
      "high": "194.48",
      "low": "192.54",
      "close": "193.43",
      "volume": "5803757"
    },
    {
      "date": "2023-05-17",
      "open": "193.31",
      "high": "193.585",
      "low": "190.84",
      "close": "192.06",
      "volume": "4878900"
    },
    {
      "date": "2023-05-18",
      "open": "191.32",
      "high": "191.71",
      "low": "190.41",
      "close": "191.56",
      "volume": "3709407"
    },
    {
      "date": "2023-05-19",
      "open": "192.46",
      "high": "192.86",
      "low": "191.10",
      "close": "191.84",
      "volume": "3883181"
    },
    {
      "date": "2023-05-22",
      "open": "191.19",
      "high": "191.39",
      "low": "186.41",
      "close": "186.64",
      "volume": "5786972"
    },
    {
      "date": "2023-05-23",
      "open": "186.49",
      "high": "186.63",
      "low": "184.59",
      "close": "186.07",
      "volume": "6382250"
    },
    {
      "date": "2023-05-24",
      "open": "186.27",
      "high": "186.74",
      "low": "184.37",
      "close": "184.89",
      "volume": "3721022"
    },
    {
      "date": "2023-05-25",
      "open": "182.70",
      "high": "184.22",
      "low": "181.95",
      "close": "183.80",
      "volume": "4712884"
    },
    {
      "date": "2023-05-26",
      "open": "183.71",
      "high": "184.25",
      "low": "182.395",
      "close": "183.58",
      "volume": "4449346"
    },
    {
      "date": "2023-05-30",
      "open": "182.055",
      "high": "183.09",
      "low": "180.70",
      "close": "181.61",
      "volume": "4331831"
    },
    {
      "date": "2023-05-31",
      "open": "182.86",
      "high": "184.62",
      "low": "181.46",
      "close": "182.35",
      "volume": "20414800"
    },
    {
      "date": "2023-06-01",
      "open": "182.42",
      "high": "182.69",
      "low": "180.80",
      "close": "182.19",
      "volume": "5277433"
    },
    {
      "date": "2023-06-02",
      "open": "182.02",
      "high": "184.29",
      "low": "181.70",
      "close": "184.06",
      "volume": "4288433"
    },
    {
      "date": "2023-06-05",
      "open": "183.85",
      "high": "186.17",
      "low": "183.61",
      "close": "184.19",
      "volume": "4311675"
    },
    {
      "date": "2023-06-06",
      "open": "184.98",
      "high": "185.12",
      "low": "180.43",
      "close": "181.56",
      "volume": "3975572"
    },
    {
      "date": "2023-06-07",
      "open": "180.71",
      "high": "181.74",
      "low": "179.70",
      "close": "180.11",
      "volume": "5162657"
    },
    {
      "date": "2023-06-08",
      "open": "179.70",
      "high": "182.30",
      "low": "179.33",
      "close": "182.10",
      "volume": "4036711"
    },
    {
      "date": "2023-06-09",
      "open": "181.71",
      "high": "182.83",
      "low": "181.00",
      "close": "182.35",
      "volume": "3200319"
    },
    {
      "date": "2023-06-12",
      "open": "182.49",
      "high": "182.73",
      "low": "180.69",
      "close": "181.90",
      "volume": "4207398"
    },
    {
      "date": "2023-06-13",
      "open": "182.13",
      "high": "182.19",
      "low": "181.08",
      "close": "181.54",
      "volume": "2838752"
    },
    {
      "date": "2023-06-14",
      "open": "182.00",
      "high": "183.65",
      "low": "181.435",
      "close": "183.17",
      "volume": "3559268"
    },
    {
      "date": "2023-06-15",
      "open": "184.26",
      "high": "186.17",
      "low": "183.52",
      "close": "185.71",
      "volume": "4326317"
    },
    {
      "date": "2023-06-16",
      "open": "186.14",
      "high": "187.585",
      "low": "185.70",
      "close": "186.04",
      "volume": "8925706"
    },
    {
      "date": "2023-06-20",
      "open": "186.54",
      "high": "187.87",
      "low": "185.24",
      "close": "185.31",
      "volume": "4155059"
    },
    {
      "date": "2023-06-21",
      "open": "185.72",
      "high": "186.88",
      "low": "184.188",
      "close": "185.43",
      "volume": "3832395"
    },
    {
      "date": "2023-06-22",
      "open": "186.73",
      "high": "187.58",
      "low": "185.87",
      "close": "187.35",
      "volume": "3186126"
    },
    {
      "date": "2023-06-23",
      "open": "188.00",
      "high": "188.00",
      "low": "185.95",
      "close": "186.07",
      "volume": "7592675"
    },
    {
      "date": "2023-06-26",
      "open": "186.16",
      "high": "186.43",
      "low": "184.1203",
      "close": "184.89",
      "volume": "3706278"
    },
    {
      "date": "2023-06-27",
      "open": "184.67",
      "high": "186.61",
      "low": "183.96",
      "close": "186.22",
      "volume": "5763039"
    },
    {
      "date": "2023-06-28",
      "open": "186.25",
      "high": "186.74",
      "low": "183.38",
      "close": "183.70",
      "volume": "5194077"
    },
    {
      "date": "2023-06-29",
      "open": "183.25",
      "high": "183.89",
      "low": "181.39",
      "close": "183.88",
      "volume": "5770445"
    },
    {
      "date": "2023-06-30",
      "open": "184.04",
      "high": "185.52",
      "low": "183.88",
      "close": "185.22",
      "volume": "7635186"
    },
    {
      "date": "2023-07-03",
      "open": "184.30",
      "high": "185.64",
      "low": "183.47",
      "close": "185.60",
      "volume": "2387512"
    },
    {
      "date": "2023-07-05",
      "open": "185.00",
      "high": "186.69",
      "low": "184.97",
      "close": "186.58",
      "volume": "5277266"
    },
    {
      "date": "2023-07-06",
      "open": "185.81",
      "high": "186.75",
      "low": "184.8925",
      "close": "186.60",
      "volume": "5592489"
    },
    {
      "date": "2023-07-07",
      "open": "185.82",
      "high": "185.88",
      "low": "183.03",
      "close": "183.08",
      "volume": "6310132"
    },
    {
      "date": "2023-07-10",
      "open": "184.07",
      "high": "185.91",
      "low": "183.775",
      "close": "184.30",
      "volume": "5508816"
    },
    {
      "date": "2023-07-11",
      "open": "184.38",
      "high": "184.726",
      "low": "182.415",
      "close": "183.98",
      "volume": "3915229"
    },
    {
      "date": "2023-07-12",
      "open": "183.98",
      "high": "184.61",
      "low": "182.975",
      "close": "183.17",
      "volume": "6080078"
    },
    {
      "date": "2023-07-13",
      "open": "185.80",
      "high": "188.06",
      "low": "183.26",
      "close": "187.53",
      "volume": "8223095"
    },
    {
      "date": "2023-07-14",
      "open": "187.86",
      "high": "188.625",
      "low": "187.085",
      "close": "188.21",
      "volume": "4467604"
    },
    {
      "date": "2023-07-17",
      "open": "186.34",
      "high": "187.005",
      "low": "185.42",
      "close": "185.63",
      "volume": "5637931"
    },
    {
      "date": "2023-07-18",
      "open": "185.44",
      "high": "186.82",
      "low": "183.82",
      "close": "184.45",
      "volume": "5684103"
    },
    {
      "date": "2023-07-19",
      "open": "185.00",
      "high": "186.60",
      "low": "184.424",
      "close": "186.26",
      "volume": "4140799"
    },
    {
      "date": "2023-07-20",
      "open": "187.50",
      "high": "189.99",
      "low": "186.81",
      "close": "189.30",
      "volume": "5056531"
    },
    {
      "date": "2023-07-21",
      "open": "190.105",
      "high": "191.47",
      "low": "189.30",
      "close": "190.16",
      "volume": "15022090"
    },
    {
      "date": "2023-07-24",
      "open": "190.59",
      "high": "191.43",
      "low": "190.14",
      "close": "190.92",
      "volume": "4226701"
    },
    {
      "date": "2023-07-25",
      "open": "190.41",
      "high": "192.01",
      "low": "190.06",
      "close": "191.36",
      "volume": "3521616"
    },
    {
      "date": "2023-07-26",
      "open": "191.12",
      "high": "192.38",
      "low": "190.06",
      "close": "191.60",
      "volume": "3898895"
    },
    {
      "date": "2023-07-27",
      "open": "192.00",
      "high": "192.2925",
      "low": "188.40",
      "close": "188.53",
      "volume": "4141834"
    },
    {
      "date": "2023-07-28",
      "open": "190.14",
      "high": "191.37",
      "low": "189.79",
      "close": "190.31",
      "volume": "5602369"
    },
    {
      "date": "2023-07-31",
      "open": "189.45",
      "high": "189.59",
      "low": "186.85",
      "close": "187.46",
      "volume": "5688218"
    },
    {
      "date": "2023-08-01",
      "open": "187.49",
      "high": "188.60",
      "low": "186.40",
      "close": "186.82",
      "volume": "2854164"
    },
    {
      "date": "2023-08-02",
      "open": "186.59",
      "high": "189.97",
      "low": "186.40",
      "close": "188.31",
      "volume": "4286293"
    },
    {
      "date": "2023-08-03",
      "open": "188.17",
      "high": "189.22",
      "low": "186.97",
      "close": "187.12",
      "volume": "2857659"
    },
    {
      "date": "2023-08-04",
      "open": "187.12",
      "high": "188.01",
      "low": "184.35",
      "close": "184.60",
      "volume": "4651062"
    },
    {
      "date": "2023-08-07",
      "open": "185.28",
      "high": "187.21",
      "low": "185.10",
      "close": "186.89",
      "volume": "3323542"
    },
    {
      "date": "2023-08-08",
      "open": "187.20",
      "high": "187.48",
      "low": "184.03",
      "close": "184.44",
      "volume": "5018032"
    },
    {
      "date": "2023-08-09",
      "open": "183.88",
      "high": "185.00",
      "low": "182.625",
      "close": "183.98",
      "volume": "4413095"
    },
    {
      "date": "2023-08-10",
      "open": "184.22",
      "high": "185.59",
      "low": "183.53",
      "close": "183.75",
      "volume": "3727433"
    },
    {
      "date": "2023-08-11",
      "open": "184.00",
      "high": "184.28",
      "low": "183.28",
      "close": "184.04",
      "volume": "2873848"
    },
    {
      "date": "2023-08-14",
      "open": "184.39",
      "high": "184.86",
      "low": "183.13",
      "close": "183.62",
      "volume": "3385717"
    },
    {
      "date": "2023-08-15",
      "open": "183.15",
      "high": "183.46",
      "low": "181.13",
      "close": "181.35",
      "volume": "3331931"
    },
    {
      "date": "2023-08-16",
      "open": "181.60",
      "high": "182.95",
      "low": "180.95",
      "close": "181.21",
      "volume": "2633918"
    },
    {
      "date": "2023-08-17",
      "open": "181.21",
      "high": "181.41",
      "low": "178.32",
      "close": "178.45",
      "volume": "4503030"
    },
    {
      "date": "2023-08-18",
      "open": "178.46",
      "high": "179.55",
      "low": "177.27",
      "close": "178.18",
      "volume": "6020451"
    },
    {
      "date": "2023-08-21",
      "open": "177.73",
      "high": "177.96",
      "low": "176.23",
      "close": "177.05",
      "volume": "4284317"
    },
    {
      "date": "2023-08-22",
      "open": "176.18",
      "high": "176.82",
      "low": "175.31",
      "close": "175.70",
      "volume": "3491524"
    },
    {
      "date": "2023-08-23",
      "open": "177.25",
      "high": "178.28",
      "low": "176.37",
      "close": "178.12",
      "volume": "4042732"
    },
    {
      "date": "2023-08-24",
      "open": "178.01",
      "high": "180.4399",
      "low": "177.10",
      "close": "177.18",
      "volume": "5710041"
    },
    {
      "date": "2023-08-25",
      "open": "178.06",
      "high": "179.71",
      "low": "177.84",
      "close": "179.42",
      "volume": "4710679"
    },
    {
      "date": "2023-08-28",
      "open": "180.82",
      "high": "181.18",
      "low": "179.344",
      "close": "180.25",
      "volume": "3189757"
    },
    {
      "date": "2023-08-29",
      "open": "180.30",
      "high": "181.22",
      "low": "179.015",
      "close": "180.93",
      "volume": "4368626"
    },
    {
      "date": "2023-08-30",
      "open": "181.46",
      "high": "182.26",
      "low": "180.72",
      "close": "181.08",
      "volume": "3153432"
    },
    {
      "date": "2023-08-31",
      "open": "179.34",
      "high": "179.63",
      "low": "177.86",
      "close": "177.92",
      "volume": "5566735"
    },
    {
      "date": "2023-09-01",
      "open": "178.73",
      "high": "178.81",
      "low": "174.6362",
      "close": "175.32",
      "volume": "4801361"
    },
    {
      "date": "2023-09-05",
      "open": "175.265",
      "high": "175.88",
      "low": "173.645",
      "close": "174.16",
      "volume": "5081845"
    },
    {
      "date": "2023-09-06",
      "open": "174.92",
      "high": "174.99",
      "low": "173.48",
      "close": "174.73",
      "volume": "5933800"
    },
    {
      "date": "2023-09-07",
      "open": "175.85",
      "high": "177.055",
      "low": "175.21",
      "close": "176.40",
      "volume": "4934402"
    },
    {
      "date": "2023-09-08",
      "open": "175.81",
      "high": "177.15",
      "low": "175.61",
      "close": "176.27",
      "volume": "2995127"
    },
    {
      "date": "2023-09-11",
      "open": "176.83",
      "high": "179.43",
      "low": "176.83",
      "close": "178.93",
      "volume": "4512875"
    },
    {
      "date": "2023-09-12",
      "open": "178.74",
      "high": "178.92",
      "low": "177.795",
      "close": "178.27",
      "volume": "3331234"
    },
    {
      "date": "2023-09-13",
      "open": "178.33",
      "high": "180.14",
      "low": "178.21",
      "close": "179.68",
      "volume": "3781554"
    },
    {
      "date": "2023-09-14",
      "open": "179.94",
      "high": "181.69",
      "low": "179.33",
      "close": "181.23",
      "volume": "4118298"
    },
    {
      "date": "2023-09-15",
      "open": "181.41",
      "high": "181.82",
      "low": "179.61",
      "close": "179.84",
      "volume": "11661180"
    },
    {
      "date": "2023-09-18",
      "open": "181.00",
      "high": "181.00",
      "low": "178.43",
      "close": "179.38",
      "volume": "3182752"
    },
    {
      "date": "2023-09-19",
      "open": "178.86",
      "high": "179.13",
      "low": "177.30",
      "close": "178.32",
      "volume": "3369556"
    },
    {
      "date": "2023-09-20",
      "open": "179.09",
      "high": "179.419",
      "low": "177.56",
      "close": "178.38",
      "volume": "3696292"
    },
    {
      "date": "2023-09-21",
      "open": "178.10",
      "high": "178.33",
      "low": "175.13",
      "close": "175.38",
      "volume": "5351155"
    },
    {
      "date": "2023-09-22",
      "open": "174.94",
      "high": "176.39",
      "low": "174.37",
      "close": "175.27",
      "volume": "4542456"
    },
    {
      "date": "2023-09-25",
      "open": "174.68",
      "high": "175.44",
      "low": "173.18",
      "close": "174.33",
      "volume": "3553687"
    },
    {
      "date": "2023-09-26",
      "open": "173.00",
      "high": "173.72",
      "low": "171.6387",
      "close": "172.52",
      "volume": "5213692"
    },
    {
      "date": "2023-09-27",
      "open": "172.31",
      "high": "172.69",
      "low": "169.025",
      "close": "169.57",
      "volume": "5729854"
    },
    {
      "date": "2023-09-28",
      "open": "169.93",
      "high": "170.18",
      "low": "168.175",
      "close": "169.50",
      "volume": "4841646"
    },
    {
      "date": "2023-09-29",
      "open": "170.51",
      "high": "170.84",
      "low": "168.0442",
      "close": "169.44",
      "volume": "5194292"
    },
    {
      "date": "2023-10-02",
      "open": "169.08",
      "high": "169.49",
      "low": "167.32",
      "close": "169.17",
      "volume": "3838871"
    },
    {
      "date": "2023-10-03",
      "open": "168.86",
      "high": "170.00",
      "low": "167.03",
      "close": "167.70",
      "volume": "4873523"
    },
    {
      "date": "2023-10-04",
      "open": "168.45",
      "high": "169.13",
      "low": "167.06",
      "close": "168.91",
      "volume": "4134136"
    },
    {
      "date": "2023-10-05",
      "open": "168.77",
      "high": "168.81",
      "low": "159.87",
      "close": "160.10",
      "volume": "10556390"
    },
    {
      "date": "2023-10-06",
      "open": "158.78",
      "high": "160.92",
      "low": "155.83",
      "close": "160.29",
      "volume": "12774670"
    },
    {
      "date": "2023-10-09",
      "open": "160.00",
      "high": "161.42",
      "low": "158.64",
      "close": "161.36",
      "volume": "7244494"
    },
    {
      "date": "2023-10-10",
      "open": "164.25",
      "high": "165.18",
      "low": "162.03",
      "close": "164.40",
      "volume": "11456360"
    },
    {
      "date": "2023-10-11",
      "open": "165.01",
      "high": "165.44",
      "low": "161.60",
      "close": "162.62",
      "volume": "7371486"
    },
    {
      "date": "2023-10-12",
      "open": "162.60",
      "high": "162.65",
      "low": "157.43",
      "close": "158.08",
      "volume": "9024055"
    },
    {
      "date": "2023-10-13",
      "open": "158.62",
      "high": "160.24",
      "low": "157.95",
      "close": "160.00",
      "volume": "6758821"
    },
    {
      "date": "2023-10-16",
      "open": "161.00",
      "high": "161.95",
      "low": "159.80",
      "close": "161.08",
      "volume": "5605021"
    },
    {
      "date": "2023-10-17",
      "open": "160.00",
      "high": "161.63",
      "low": "159.16",
      "close": "160.37",
      "volume": "6411422"
    },
    {
      "date": "2023-10-18",
      "open": "161.02",
      "high": "163.40",
      "low": "160.87",
      "close": "162.03",
      "volume": "6650607"
    },
    {
      "date": "2023-10-19",
      "open": "161.90",
      "high": "162.722",
      "low": "160.41",
      "close": "160.56",
      "volume": "6336801"
    },
    {
      "date": "2023-10-20",
      "open": "161.37",
      "high": "162.23",
      "low": "159.71",
      "close": "160.00",
      "volume": "5486488"
    },
    {
      "date": "2023-10-23",
      "open": "159.60",
      "high": "161.60",
      "low": "159.06",
      "close": "160.08",
      "volume": "5795756"
    },
    {
      "date": "2023-10-24",
      "open": "160.41",
      "high": "162.855",
      "low": "159.68",
      "close": "162.19",
      "volume": "5265171"
    },
    {
      "date": "2023-10-25",
      "open": "162.05",
      "high": "163.50",
      "low": "161.465",
      "close": "162.35",
      "volume": "4534609"
    },
    {
      "date": "2023-10-26",
      "open": "162.68",
      "high": "163.36",
      "low": "161.30",
      "close": "161.41",
      "volume": "5146996"
    },
    {
      "date": "2023-10-27",
      "open": "162.02",
      "high": "162.14",
      "low": "158.89",
      "close": "159.62",
      "volume": "5078025"
    },
    {
      "date": "2023-10-30",
      "open": "161.298",
      "high": "162.58",
      "low": "160.74",
      "close": "162.28",
      "volume": "4626063"
    },
    {
      "date": "2023-10-31",
      "open": "162.95",
      "high": "163.35",
      "low": "161.66",
      "close": "163.28",
      "volume": "5947523"
    },
    {
      "date": "2023-11-01",
      "open": "163.67",
      "high": "165.43",
      "low": "162.76",
      "close": "164.87",
      "volume": "6682510"
    },
    {
      "date": "2023-11-02",
      "open": "164.74",
      "high": "167.16",
      "low": "164.67",
      "close": "166.83",
      "volume": "5413373"
    },
    {
      "date": "2023-11-03",
      "open": "168.68",
      "high": "168.81",
      "low": "166.69",
      "close": "166.79",
      "volume": "4063294"
    },
    {
      "date": "2023-11-06",
      "open": "165.46",
      "high": "167.50",
      "low": "165.21",
      "close": "166.70",
      "volume": "5784687"
    },
    {
      "date": "2023-11-07",
      "open": "166.80",
      "high": "167.71",
      "low": "166.12",
      "close": "167.18",
      "volume": "4687447"
    },
    {
      "date": "2023-11-08",
      "open": "168.17",
      "high": "168.34",
      "low": "166.66",
      "close": "167.39",
      "volume": "4926736"
    },
    {
      "date": "2023-11-09",
      "open": "167.58",
      "high": "167.86",
      "low": "165.81",
      "close": "166.16",
      "volume": "5639290"
    },
    {
      "date": "2023-11-10",
      "open": "167.31",
      "high": "167.78",
      "low": "164.86",
      "close": "166.92",
      "volume": "5553519"
    },
    {
      "date": "2023-11-13",
      "open": "167.00",
      "high": "168.78",
      "low": "166.46",
      "close": "167.77",
      "volume": "5402335"
    },
    {
      "date": "2023-11-14",
      "open": "167.95",
      "high": "168.44",
      "low": "166.89",
      "close": "168.11",
      "volume": "6238935"
    },
    {
      "date": "2023-11-15",
      "open": "168.70",
      "high": "168.7889",
      "low": "166.27",
      "close": "167.25",
      "volume": "5611162"
    },
    {
      "date": "2023-11-16",
      "open": "168.39",
      "high": "170.00",
      "low": "166.40",
      "close": "167.71",
      "volume": "5386432"
    },
    {
      "date": "2023-11-17",
      "open": "168.05",
      "high": "168.25",
      "low": "165.77",
      "close": "166.76",
      "volume": "5583290"
    },
    {
      "date": "2023-11-20",
      "open": "166.00",
      "high": "166.77",
      "low": "165.72",
      "close": "166.52",
      "volume": "4887350"
    },
    {
      "date": "2023-11-21",
      "open": "167.11",
      "high": "167.86",
      "low": "165.9216",
      "close": "167.80",
      "volume": "3979988"
    },
    {
      "date": "2023-11-22",
      "open": "168.35",
      "high": "169.57",
      "low": "168.2963",
      "close": "169.22",
      "volume": "3235732"
    },
    {
      "date": "2023-11-24",
      "open": "168.95",
      "high": "170.02",
      "low": "168.95",
      "close": "169.37",
      "volume": "1751667"
    },
    {
      "date": "2023-11-27",
      "open": "169.70",
      "high": "169.70",
      "low": "168.09",
      "close": "168.32",
      "volume": "3664714"
    },
    {
      "date": "2023-11-28",
      "open": "168.38",
      "high": "169.76",
      "low": "168.02",
      "close": "168.86",
      "volume": "4056190"
    },
    {
      "date": "2023-11-29",
      "open": "169.10",
      "high": "169.12",
      "low": "166.65",
      "close": "167.16",
      "volume": "4722423"
    },
    {
      "date": "2023-11-30",
      "open": "166.11",
      "high": "168.36",
      "low": "164.82",
      "close": "168.29",
      "volume": "7346920"
    },
    {
      "date": "2023-12-01",
      "open": "168.37",
      "high": "168.85",
      "low": "167.38",
      "close": "168.69",
      "volume": "4897439"
    },
    {
      "date": "2023-12-04",
      "open": "168.40",
      "high": "169.92",
      "low": "168.19",
      "close": "169.14",
      "volume": "5323333"
    },
    {
      "date": "2023-12-05",
      "open": "169.15",
      "high": "169.5731",
      "low": "167.71",
      "close": "167.94",
      "volume": "4553781"
    },
    {
      "date": "2023-12-06",
      "open": "167.98",
      "high": "168.32",
      "low": "166.73",
      "close": "167.51",
      "volume": "4726646"
    },
    {
      "date": "2023-12-07",
      "open": "168.00",
      "high": "168.3043",
      "low": "166.70",
      "close": "167.46",
      "volume": "4934842"
    },
    {
      "date": "2023-12-08",
      "open": "167.04",
      "high": "167.12",
      "low": "165.27",
      "close": "165.68",
      "volume": "5115158"
    },
    {
      "date": "2023-12-11",
      "open": "167.44",
      "high": "168.13",
      "low": "166.46",
      "close": "167.82",
      "volume": "6912556"
    },
    {
      "date": "2023-12-12",
      "open": "169.28",
      "high": "169.28",
      "low": "167.71",
      "close": "168.47",
      "volume": "4515820"
    },
    {
      "date": "2023-12-13",
      "open": "168.54",
      "high": "172.05",
      "low": "168.12",
      "close": "172.01",
      "volume": "6082063"
    },
    {
      "date": "2023-12-14",
      "open": "171.65",
      "high": "171.97",
      "low": "167.94",
      "close": "168.25",
      "volume": "7119267"
    },
    {
      "date": "2023-12-15",
      "open": "167.45",
      "high": "168.51",
      "low": "166.45",
      "close": "167.00",
      "volume": "17734650"
    },
    {
      "date": "2023-12-18",
      "open": "168.06",
      "high": "170.25",
      "low": "167.41",
      "close": "168.91",
      "volume": "5439517"
    },
    {
      "date": "2023-12-19",
      "open": "167.935",
      "high": "168.83",
      "low": "167.31",
      "close": "167.95",
      "volume": "4855853"
    },
    {
      "date": "2023-12-20",
      "open": "166.51",
      "high": "167.465",
      "low": "165.67",
      "close": "165.69",
      "volume": "5157779"
    },
    {
      "date": "2023-12-21",
      "open": "166.50",
      "high": "167.10",
      "low": "165.39",
      "close": "166.97",
      "volume": "4374203"
    },
    {
      "date": "2023-12-22",
      "open": "167.36",
      "high": "168.17",
      "low": "166.86",
      "close": "167.68",
      "volume": "3030355"
    },
    {
      "date": "2023-12-26",
      "open": "167.65",
      "high": "169.42",
      "low": "167.25",
      "close": "168.86",
      "volume": "2779405"
    },
    {
      "date": "2023-12-27",
      "open": "168.90",
      "high": "169.49",
      "low": "168.36",
      "close": "169.40",
      "volume": "3502620"
    },
    {
      "date": "2023-12-28",
      "open": "169.40",
      "high": "169.54",
      "low": "168.70",
      "close": "169.39",
      "volume": "2911277"
    },
    {
      "date": "2023-12-29",
      "open": "169.34",
      "high": "170.065",
      "low": "169.17",
      "close": "169.84",
      "volume": "3291629"
    },
    {
      "date": "2024-01-02",
      "open": "169.52",
      "high": "172.99",
      "low": "169.19",
      "close": "172.91",
      "volume": "5743112"
    },
    {
      "date": "2024-01-03",
      "open": "175.00",
      "high": "175.20",
      "low": "172.6966",
      "close": "172.95",
      "volume": "5588224"
    },
    {
      "date": "2024-01-04",
      "open": "171.61",
      "high": "173.53",
      "low": "170.58",
      "close": "171.47",
      "volume": "6283225"
    },
    {
      "date": "2024-01-05",
      "open": "171.57",
      "high": "171.57",
      "low": "167.56",
      "close": "168.94",
      "volume": "5252478"
    },
    {
      "date": "2024-01-08",
      "open": "168.94",
      "high": "169.73",
      "low": "167.79",
      "close": "169.11",
      "volume": "5735563"
    },
    {
      "date": "2024-01-09",
      "open": "167.79",
      "high": "167.89",
      "low": "165.93",
      "close": "167.17",
      "volume": "6268763"
    },
    {
      "date": "2024-01-10",
      "open": "166.59",
      "high": "167.96",
      "low": "166.20",
      "close": "166.92",
      "volume": "4394876"
    },
    {
      "date": "2024-01-11",
      "open": "167.14",
      "high": "167.14",
      "low": "164.82",
      "close": "166.13",
      "volume": "4800727"
    },
    {
      "date": "2024-01-12",
      "open": "166.34",
      "high": "167.38",
      "low": "165.57",
      "close": "167.27",
      "volume": "3546260"
    },
    {
      "date": "2024-01-16",
      "open": "167.27",
      "high": "167.52",
      "low": "165.19",
      "close": "166.17",
      "volume": "4576842"
    },
    {
      "date": "2024-01-17",
      "open": "165.99",
      "high": "166.727",
      "low": "165.435",
      "close": "166.44",
      "volume": "4392400"
    },
    {
      "date": "2024-01-18",
      "open": "165.47",
      "high": "167.28",
      "low": "164.99",
      "close": "167.17",
      "volume": "4709362"
    },
    {
      "date": "2024-01-19",
      "open": "167.14",
      "high": "167.24",
      "low": "165.57",
      "close": "165.78",
      "volume": "6528578"
    },
    {
      "date": "2024-01-22",
      "open": "165.96",
      "high": "166.705",
      "low": "165.02",
      "close": "165.11",
      "volume": "5697428"
    },
    {
      "date": "2024-01-23",
      "open": "164.56",
      "high": "167.93",
      "low": "164.36",
      "close": "167.64",
      "volume": "4932727"
    },
    {
      "date": "2024-01-24",
      "open": "167.64",
      "high": "167.74",
      "low": "165.515",
      "close": "165.60",
      "volume": "4984700"
    },
    {
      "date": "2024-01-25",
      "open": "165.81",
      "high": "166.60",
      "low": "164.935",
      "close": "166.56",
      "volume": "5373787"
    },
    {
      "date": "2024-01-26",
      "open": "166.60",
      "high": "168.03",
      "low": "166.60",
      "close": "167.86",
      "volume": "4848987"
    },
    {
      "date": "2024-01-29",
      "open": "167.53",
      "high": "168.70",
      "low": "167.3926",
      "close": "168.15",
      "volume": "5713559"
    },
    {
      "date": "2024-01-30",
      "open": "167.67",
      "high": "169.70",
      "low": "167.32",
      "close": "169.62",
      "volume": "4804243"
    },
    {
      "date": "2024-01-31",
      "open": "169.96",
      "high": "170.3838",
      "low": "167.88",
      "close": "168.53",
      "volume": "5769214"
    },
    {
      "date": "2024-02-01",
      "open": "168.53",
      "high": "171.80",
      "low": "167.17",
      "close": "171.70",
      "volume": "4920789"
    },
    {
      "date": "2024-02-02",
      "open": "171.235",
      "high": "171.96",
      "low": "170.10",
      "close": "170.97",
      "volume": "5307883"
    },
    {
      "date": "2024-02-05",
      "open": "170.55",
      "high": "171.58",
      "low": "169.045",
      "close": "170.92",
      "volume": "5142706"
    },
    {
      "date": "2024-02-06",
      "open": "171.45",
      "high": "171.8252",
      "low": "169.94",
      "close": "171.42",
      "volume": "5182879"
    },
    {
      "date": "2024-02-07",
      "open": "172.63",
      "high": "172.90",
      "low": "171.38",
      "close": "171.47",
      "volume": "5769679"
    },
    {
      "date": "2024-02-08",
      "open": "171.72",
      "high": "174.10",
      "low": "171.41",
      "close": "173.85",
      "volume": "9269699"
    },
    {
      "date": "2024-02-09",
      "open": "171.20",
      "high": "171.39",
      "low": "166.97",
      "close": "167.67",
      "volume": "12731740"
    },
    {
      "date": "2024-02-12",
      "open": "167.86",
      "high": "171.0694",
      "low": "167.20",
      "close": "170.61",
      "volume": "7867544"
    },
    {
      "date": "2024-02-13",
      "open": "171.22",
      "high": "171.45",
      "low": "167.24",
      "close": "168.88",
      "volume": "7302014"
    },
    {
      "date": "2024-02-14",
      "open": "168.34",
      "high": "168.64",
      "low": "166.06",
      "close": "167.52",
      "volume": "5731904"
    },
    {
      "date": "2024-02-15",
      "open": "167.95",
      "high": "168.365",
      "low": "166.68",
      "close": "167.86",
      "volume": "4451374"
    },
    {
      "date": "2024-02-16",
      "open": "167.21",
      "high": "167.41",
      "low": "165.68",
      "close": "166.32",
      "volume": "5245994"
    },
    {
      "date": "2024-02-20",
      "open": "167.74",
      "high": "169.52",
      "low": "167.185",
      "close": "168.65",
      "volume": "6117866"
    },
    {
      "date": "2024-02-21",
      "open": "169.95",
      "high": "170.18",
      "low": "167.855",
      "close": "168.83",
      "volume": "4195366"
    },
    {
      "date": "2024-02-22",
      "open": "167.64",
      "high": "168.8298",
      "low": "166.10",
      "close": "168.25",
      "volume": "7539232"
    },
    {
      "date": "2024-02-23",
      "open": "167.94",
      "high": "170.25",
      "low": "167.80",
      "close": "169.60",
      "volume": "6409765"
    },
    {
      "date": "2024-02-26",
      "open": "169.42",
      "high": "169.42",
      "low": "167.71",
      "close": "168.26",
      "volume": "3836980"
    },
    {
      "date": "2024-02-27",
      "open": "167.82",
      "high": "168.22",
      "low": "167.35",
      "close": "168.16",
      "volume": "3567644"
    },
    {
      "date": "2024-02-28",
      "open": "168.12",
      "high": "168.50",
      "low": "166.45",
      "close": "167.03",
      "volume": "5275282"
    },
    {
      "date": "2024-02-29",
      "open": "166.21",
      "high": "166.68",
      "low": "164.91",
      "close": "165.34",
      "volume": "8489449"
    },
    {
      "date": "2024-03-01",
      "open": "164.86",
      "high": "165.00",
      "low": "163.25",
      "close": "164.59",
      "volume": "6109856"
    },
    {
      "date": "2024-03-04",
      "open": "164.45",
      "high": "165.65",
      "low": "163.60",
      "close": "165.37",
      "volume": "4303882"
    },
    {
      "date": "2024-03-05",
      "open": "165.22",
      "high": "165.50",
      "low": "161.81",
      "close": "162.04",
      "volume": "6631346"
    },
    {
      "date": "2024-03-06",
      "open": "162.06",
      "high": "163.99",
      "low": "162.04",
      "close": "163.00",
      "volume": "5302463"
    },
    {
      "date": "2024-03-07",
      "open": "163.82",
      "high": "163.90",
      "low": "162.50",
      "close": "163.11",
      "volume": "5801610"
    },
    {
      "date": "2024-03-08",
      "open": "162.32",
      "high": "164.20",
      "low": "162.09",
      "close": "163.05",
      "volume": "6065294"
    },
    {
      "date": "2024-03-11",
      "open": "163.92",
      "high": "165.42",
      "low": "163.31",
      "close": "164.73",
      "volume": "5404790"
    },
    {
      "date": "2024-03-12",
      "open": "165.14",
      "high": "165.42",
      "low": "163.96",
      "close": "164.54",
      "volume": "6158507"
    },
    {
      "date": "2024-03-13",
      "open": "165.10",
      "high": "166.14",
      "low": "164.74",
      "close": "165.30",
      "volume": "4585789"
    },
    {
      "date": "2024-03-14",
      "open": "166.26",
      "high": "166.26",
      "low": "164.20",
      "close": "164.78",
      "volume": "5155326"
    },
    {
      "date": "2024-03-15",
      "open": "165.06",
      "high": "165.38",
      "low": "163.64",
      "close": "164.66",
      "volume": "21887270"
    },
    {
      "date": "2024-03-18",
      "open": "167.05",
      "high": "172.18",
      "low": "166.95",
      "close": "171.26",
      "volume": "10478530"
    },
    {
      "date": "2024-03-19",
      "open": "171.10",
      "high": "172.65",
      "low": "171.00",
      "close": "171.80",
      "volume": "7653926"
    },
    {
      "date": "2024-03-20",
      "open": "172.30",
      "high": "173.10",
      "low": "171.12",
      "close": "171.86",
      "volume": "5046920"
    },
    {
      "date": "2024-03-21",
      "open": "171.92",
      "high": "173.42",
      "low": "171.05",
      "close": "172.45",
      "volume": "4343007"
    },
    {
      "date": "2024-03-22",
      "open": "173.02",
      "high": "173.10",
      "low": "171.76",
      "close": "172.02",
      "volume": "4106531"
    },
    {
      "date": "2024-03-25",
      "open": "172.20",
      "high": "173.09",
      "low": "172.108",
      "close": "172.60",
      "volume": "3941985"
    },
    {
      "date": "2024-03-26",
      "open": "172.17",
      "high": "172.97",
      "low": "171.815",
      "close": "172.73",
      "volume": "4593166"
    },
    {
      "date": "2024-03-27",
      "open": "173.998",
      "high": "174.69",
      "low": "173.05",
      "close": "173.57",
      "volume": "4911274"
    },
    {
      "date": "2024-03-28",
      "open": "174.76",
      "high": "175.81",
      "low": "174.37",
      "close": "175.01",
      "volume": "5710539"
    },
    {
      "date": "2024-04-01",
      "open": "175.57",
      "high": "176.23",
      "low": "172.65",
      "close": "172.98",
      "volume": "4815366"
    },
    {
      "date": "2024-04-02",
      "open": "172.94",
      "high": "173.87",
      "low": "171.36",
      "close": "171.44",
      "volume": "5158492"
    },
    {
      "date": "2024-04-03",
      "open": "170.00",
      "high": "170.92",
      "low": "168.70",
      "close": "169.68",
      "volume": "5828024"
    },
    {
      "date": "2024-04-04",
      "open": "170.92",
      "high": "171.78",
      "low": "169.33",
      "close": "169.65",
      "volume": "5422567"
    },
    {
      "date": "2024-04-05",
      "open": "169.40",
      "high": "169.97",
      "low": "168.065",
      "close": "169.14",
      "volume": "4412390"
    },
    {
      "date": "2024-04-08",
      "open": "169.15",
      "high": "170.05",
      "low": "168.74",
      "close": "169.58",
      "volume": "3755725"
    },
    {
      "date": "2024-04-09",
      "open": "170.225",
      "high": "170.72",
      "low": "168.73",
      "close": "170.61",
      "volume": "3774304"
    },
    {
      "date": "2024-04-10",
      "open": "169.57",
      "high": "169.63",
      "low": "167.77",
      "close": "168.95",
      "volume": "4581676"
    },
    {
      "date": "2024-04-11",
      "open": "169.62",
      "high": "169.87",
      "low": "167.77",
      "close": "168.36",
      "volume": "4241563"
    },
    {
      "date": "2024-04-12",
      "open": "167.69",
      "high": "168.51",
      "low": "167.32",
      "close": "168.10",
      "volume": "5453736"
    },
    {
      "date": "2024-04-15",
      "open": "169.21",
      "high": "169.35",
      "low": "166.03",
      "close": "166.95",
      "volume": "5133181"
    },
    {
      "date": "2024-04-16",
      "open": "167.03",
      "high": "168.51",
      "low": "166.89",
      "close": "167.50",
      "volume": "4569689"
    },
    {
      "date": "2024-04-17",
      "open": "169.09",
      "high": "169.70",
      "low": "168.21",
      "close": "169.48",
      "volume": "4069200"
    },
    {
      "date": "2024-04-18",
      "open": "170.10",
      "high": "172.68",
      "low": "170.10",
      "close": "172.27",
      "volume": "5574662"
    },
    {
      "date": "2024-04-19",
      "open": "172.28",
      "high": "174.27",
      "low": "171.80",
      "close": "174.13",
      "volume": "6636697"
    },
    {
      "date": "2024-04-22",
      "open": "174.41",
      "high": "177.20",
      "low": "174.03",
      "close": "176.46",
      "volume": "7288701"
    },
    {
      "date": "2024-04-23",
      "open": "174.70",
      "high": "174.88",
      "low": "170.14",
      "close": "171.22",
      "volume": "9145041"
    },
    {
      "date": "2024-04-24",
      "open": "168.50",
      "high": "178.09",
      "low": "167.65",
      "close": "177.41",
      "volume": "10016690"
    },
    {
      "date": "2024-04-25",
      "open": "178.28",
      "high": "180.63",
      "low": "175.82",
      "close": "176.68",
      "volume": "7441497"
    },
    {
      "date": "2024-04-26",
      "open": "174.44",
      "high": "178.57",
      "low": "174.34",
      "close": "175.58",
      "volume": "4472102"
    },
    {
      "date": "2024-04-29",
      "open": "175.50",
      "high": "176.315",
      "low": "175.02",
      "close": "176.14",
      "volume": "3224473"
    },
    {
      "date": "2024-04-30",
      "open": "176.27",
      "high": "176.47",
      "low": "174.8404",
      "close": "175.91",
      "volume": "4465331"
    },
    {
      "date": "2024-05-01",
      "open": "175.46",
      "high": "176.23",
      "low": "173.66",
      "close": "175.15",
      "volume": "4340495"
    },
    {
      "date": "2024-05-02",
      "open": "175.58",
      "high": "176.32",
      "low": "174.55",
      "close": "175.45",
      "volume": "3964773"
    },
    {
      "date": "2024-05-03",
      "open": "175.80",
      "high": "176.49",
      "low": "175.00",
      "close": "176.15",
      "volume": "3492120"
    },
    {
      "date": "2024-05-06",
      "open": "176.76",
      "high": "176.76",
      "low": "175.13",
      "close": "175.82",
      "volume": "3576284"
    },
    {
      "date": "2024-05-07",
      "open": "177.00",
      "high": "178.15",
      "low": "176.51",
      "close": "178.02",
      "volume": "3707968"
    },
    {
      "date": "2024-05-08",
      "open": "178.71",
      "high": "178.88",
      "low": "177.19",
      "close": "177.41",
      "volume": "3400880"
    },
    {
      "date": "2024-05-09",
      "open": "177.26",
      "high": "178.43",
      "low": "177.09",
      "close": "178.06",
      "volume": "2421414"
    },
    {
      "date": "2024-05-10",
      "open": "177.95",
      "high": "180.16",
      "low": "177.61",
      "close": "179.79",
      "volume": "4201814"
    },
    {
      "date": "2024-05-13",
      "open": "180.51",
      "high": "181.35",
      "low": "179.85",
      "close": "180.90",
      "volume": "4408084"
    },
    {
      "date": "2024-05-14",
      "open": "181.05",
      "high": "181.28",
      "low": "178.60",
      "close": "179.87",
      "volume": "3508716"
    },
    {
      "date": "2024-05-15",
      "open": "179.24",
      "high": "180.40",
      "low": "179.00",
      "close": "179.46",
      "volume": "4785118"
    },
    {
      "date": "2024-05-16",
      "open": "179.63",
      "high": "183.41",
      "low": "179.46",
      "close": "183.11",
      "volume": "5984739"
    },
    {
      "date": "2024-05-17",
      "open": "182.59",
      "high": "182.96",
      "low": "181.83",
      "close": "182.19",
      "volume": "4449107"
    },
    {
      "date": "2024-05-20",
      "open": "182.09",
      "high": "182.13",
      "low": "179.9123",
      "close": "180.31",
      "volume": "3221153"
    },
    {
      "date": "2024-05-21",
      "open": "181.50",
      "high": "181.58",
      "low": "179.80",
      "close": "181.08",
      "volume": "3288063"
    },
    {
      "date": "2024-05-22",
      "open": "180.45",
      "high": "182.13",
      "low": "179.98",
      "close": "182.09",
      "volume": "4046993"
    },
    {
      "date": "2024-05-23",
      "open": "181.33",
      "high": "181.89",
      "low": "179.04",
      "close": "179.27",
      "volume": "4009026"
    },
    {
      "date": "2024-05-24",
      "open": "179.37",
      "high": "179.42",
      "low": "177.87",
      "close": "177.99",
      "volume": "3447399"
    },
    {
      "date": "2024-05-28",
      "open": "176.23",
      "high": "176.275",
      "low": "171.90",
      "close": "173.38",
      "volume": "6178117"
    },
    {
      "date": "2024-05-29",
      "open": "172.43",
      "high": "173.18",
      "low": "170.72",
      "close": "171.15",
      "volume": "5352113"
    },
    {
      "date": "2024-05-30",
      "open": "171.35",
      "high": "171.71",
      "low": "170.40",
      "close": "170.48",
      "volume": "3903880"
    },
    {
      "date": "2024-05-31",
      "open": "169.89",
      "high": "172.97",
      "low": "169.52",
      "close": "172.90",
      "volume": "8155606"
    },
    {
      "date": "2024-06-03",
      "open": "172.72",
      "high": "172.90",
      "low": "171.03",
      "close": "171.23",
      "volume": "5032377"
    },
    {
      "date": "2024-06-04",
      "open": "171.21",
      "high": "174.39",
      "low": "170.815",
      "close": "173.89",
      "volume": "4619065"
    },
    {
      "date": "2024-06-05",
      "open": "173.84",
      "high": "173.97",
      "low": "171.96",
      "close": "173.49",
      "volume": "5370688"
    },
    {
      "date": "2024-06-06",
      "open": "174.00",
      "high": "174.40",
      "low": "172.675",
      "close": "173.20",
      "volume": "5536694"
    },
    {
      "date": "2024-06-07",
      "open": "171.50",
      "high": "172.51",
      "low": "170.75",
      "close": "171.04",
      "volume": "3521165"
    },
    {
      "date": "2024-06-10",
      "open": "170.11",
      "high": "170.37",
      "low": "165.62",
      "close": "165.90",
      "volume": "9432639"
    },
    {
      "date": "2024-06-11",
      "open": "164.87",
      "high": "165.46",
      "low": "163.51",
      "close": "165.07",
      "volume": "8284512"
    },
    {
      "date": "2024-06-12",
      "open": "164.88",
      "high": "165.3275",
      "low": "162.4448",
      "close": "163.83",
      "volume": "6281102"
    },
    {
      "date": "2024-06-13",
      "open": "162.08",
      "high": "163.56",
      "low": "161.54",
      "close": "163.33",
      "volume": "5432649"
    },
    {
      "date": "2024-06-14",
      "open": "163.13",
      "high": "164.39",
      "low": "162.5291",
      "close": "163.81",
      "volume": "3603340"
    },
    {
      "date": "2024-06-17",
      "open": "163.49",
      "high": "166.41",
      "low": "162.79",
      "close": "166.14",
      "volume": "5412239"
    },
    {
      "date": "2024-06-18",
      "open": "166.10",
      "high": "167.07",
      "low": "165.25",
      "close": "166.48",
      "volume": "3519509"
    },
    {
      "date": "2024-06-20",
      "open": "165.73",
      "high": "167.64",
      "low": "165.73",
      "close": "166.68",
      "volume": "4942417"
    },
    {
      "date": "2024-06-21",
      "open": "167.21",
      "high": "169.07",
      "low": "166.45",
      "close": "167.28",
      "volume": "10899240"
    },
    {
      "date": "2024-06-24",
      "open": "167.50",
      "high": "169.6099",
      "low": "167.09",
      "close": "168.08",
      "volume": "4476929"
    },
    {
      "date": "2024-06-25",
      "open": "168.08",
      "high": "168.96",
      "low": "167.25",
      "close": "167.35",
      "volume": "4220902"
    },
    {
      "date": "2024-06-26",
      "open": "165.89",
      "high": "167.01",
      "low": "164.85",
      "close": "166.74",
      "volume": "4778280"
    },
    {
      "date": "2024-06-27",
      "open": "166.63",
      "high": "167.25",
      "low": "165.27",
      "close": "166.26",
      "volume": "4326460"
    },
    {
      "date": "2024-06-28",
      "open": "165.30",
      "high": "166.22",
      "low": "164.62",
      "close": "164.93",
      "volume": "8756033"
    },
    {
      "date": "2024-07-01",
      "open": "165.04",
      "high": "166.06",
      "low": "162.58",
      "close": "162.89",
      "volume": "4508019"
    },
    {
      "date": "2024-07-02",
      "open": "163.50",
      "high": "164.47",
      "low": "162.32",
      "close": "163.58",
      "volume": "4650803"
    },
    {
      "date": "2024-07-03",
      "open": "162.92",
      "high": "164.13",
      "low": "161.96",
      "close": "162.60",
      "volume": "2879575"
    },
    {
      "date": "2024-07-05",
      "open": "162.64",
      "high": "164.52",
      "low": "162.47",
      "close": "164.39",
      "volume": "4208217"
    },
    {
      "date": "2024-07-08",
      "open": "163.06",
      "high": "163.75",
      "low": "161.92",
      "close": "162.12",
      "volume": "5268800"
    },
    {
      "date": "2024-07-09",
      "open": "162.19",
      "high": "162.56",
      "low": "161.50",
      "close": "161.90",
      "volume": "5801833"
    },
    {
      "date": "2024-07-10",
      "open": "161.84",
      "high": "163.77",
      "low": "160.66",
      "close": "163.59",
      "volume": "7372266"
    },
    {
      "date": "2024-07-11",
      "open": "159.10",
      "high": "164.89",
      "low": "158.03",
      "close": "163.95",
      "volume": "10259330"
    },
    {
      "date": "2024-07-12",
      "open": "164.96",
      "high": "168.03",
      "low": "164.96",
      "close": "166.38",
      "volume": "6677035"
    },
    {
      "date": "2024-07-15",
      "open": "166.01",
      "high": "166.2981",
      "low": "163.65",
      "close": "163.86",
      "volume": "4551803"
    },
    {
      "date": "2024-07-16",
      "open": "163.41",
      "high": "165.04",
      "low": "162.84",
      "close": "164.76",
      "volume": "4461676"
    },
    {
      "date": "2024-07-17",
      "open": "166.04",
      "high": "170.07",
      "low": "165.8913",
      "close": "169.89",
      "volume": "7670981"
    },
    {
      "date": "2024-07-18",
      "open": "168.71",
      "high": "172.67",
      "low": "168.39",
      "close": "170.37",
      "volume": "6228568"
    },
    {
      "date": "2024-07-19",
      "open": "170.28",
      "high": "170.485",
      "low": "168.47",
      "close": "169.36",
      "volume": "5332848"
    },
    {
      "date": "2024-07-22",
      "open": "169.26",
      "high": "169.71",
      "low": "167.35",
      "close": "167.66",
      "volume": "5308367"
    },
    {
      "date": "2024-07-23",
      "open": "167.79",
      "high": "168.36",
      "low": "166.18",
      "close": "166.28",
      "volume": "3344293"
    },
    {
      "date": "2024-07-24",
      "open": "166.28",
      "high": "168.67",
      "low": "164.95",
      "close": "168.17",
      "volume": "5867046"
    },
    {
      "date": "2024-07-25",
      "open": "169.49",
      "high": "173.49",
      "low": "168.86",
      "close": "171.02",
      "volume": "6270889"
    },
    {
      "date": "2024-07-26",
      "open": "170.73",
      "high": "172.76",
      "low": "170.73",
      "close": "172.75",
      "volume": "5746255"
    },
    {
      "date": "2024-07-29",
      "open": "172.29",
      "high": "173.49",
      "low": "170.85",
      "close": "173.21",
      "volume": "4152662"
    },
    {
      "date": "2024-07-30",
      "open": "172.69",
      "high": "173.45",
      "low": "171.55",
      "close": "173.18",
      "volume": "4994644"
    },
    {
      "date": "2024-07-31",
      "open": "173.92",
      "high": "174.69",
      "low": "172.2557",
      "close": "172.67",
      "volume": "6245571"
    },
    {
      "date": "2024-08-01",
      "open": "172.53",
      "high": "175.56",
      "low": "172.50",
      "close": "174.96",
      "volume": "5994458"
    },
    {
      "date": "2024-08-02",
      "open": "178.84",
      "high": "179.95",
      "low": "173.84",
      "close": "178.04",
      "volume": "6856083"
    },
    {
      "date": "2024-08-05",
      "open": "179.52",
      "high": "180.91",
      "low": "173.16",
      "close": "174.04",
      "volume": "7502535"
    },
    {
      "date": "2024-08-06",
      "open": "173.28",
      "high": "176.21",
      "low": "172.36",
      "close": "172.49",
      "volume": "7287051"
    },
    {
      "date": "2024-08-07",
      "open": "171.62",
      "high": "174.39",
      "low": "171.33",
      "close": "171.79",
      "volume": "5429077"
    },
    {
      "date": "2024-08-08",
      "open": "170.21",
      "high": "173.00",
      "low": "169.81",
      "close": "172.37",
      "volume": "5112483"
    },
    {
      "date": "2024-08-09",
      "open": "172.09",
      "high": "172.78",
      "low": "170.39",
      "close": "172.39",
      "volume": "3223163"
    },
    {
      "date": "2024-08-12",
      "open": "172.24",
      "high": "172.87",
      "low": "170.705",
      "close": "171.42",
      "volume": "3802411"
    },
    {
      "date": "2024-08-13",
      "open": "171.62",
      "high": "172.42",
      "low": "170.22",
      "close": "172.37",
      "volume": "3894698"
    },
    {
      "date": "2024-08-14",
      "open": "172.23",
      "high": "174.34",
      "low": "171.93",
      "close": "173.71",
      "volume": "3555959"
    },
    {
      "date": "2024-08-15",
      "open": "173.71",
      "high": "174.30",
      "low": "171.83",
      "close": "172.52",
      "volume": "4472137"
    },
    {
      "date": "2024-08-16",
      "open": "172.52",
      "high": "172.78",
      "low": "171.1059",
      "close": "172.62",
      "volume": "4614804"
    },
    {
      "date": "2024-08-19",
      "open": "172.66",
      "high": "173.98",
      "low": "172.44",
      "close": "173.82",
      "volume": "3521653"
    },
    {
      "date": "2024-08-20",
      "open": "173.53",
      "high": "176.03",
      "low": "172.50",
      "close": "175.85",
      "volume": "5330053"
    },
    {
      "date": "2024-08-21",
      "open": "175.94",
      "high": "176.82",
      "low": "174.6239",
      "close": "175.21",
      "volume": "4020749"
    },
    {
      "date": "2024-08-22",
      "open": "175.83",
      "high": "176.08",
      "low": "174.70",
      "close": "175.74",
      "volume": "5265989"
    },
    {
      "date": "2024-08-23",
      "open": "176.63",
      "high": "176.68",
      "low": "173.67",
      "close": "175.87",
      "volume": "5283617"
    },
    {
      "date": "2024-08-26",
      "open": "176.32",
      "high": "176.84",
      "low": "175.73",
      "close": "175.97",
      "volume": "4146861"
    },
    {
      "date": "2024-08-27",
      "open": "176.31",
      "high": "176.88",
      "low": "174.52",
      "close": "175.30",
      "volume": "3520562"
    },
    {
      "date": "2024-08-28",
      "open": "175.55",
      "high": "175.7432",
      "low": "173.35",
      "close": "173.92",
      "volume": "3915499"
    },
    {
      "date": "2024-08-29",
      "open": "173.76",
      "high": "173.96",
      "low": "171.91",
      "close": "172.09",
      "volume": "4654540"
    },
    {
      "date": "2024-08-30",
      "open": "172.06",
      "high": "173.56",
      "low": "171.25",
      "close": "172.88",
      "volume": "8677312"
    },
    {
      "date": "2024-09-03",
      "open": "172.38",
      "high": "177.89",
      "low": "171.88",
      "close": "177.54",
      "volume": "7032051"
    },
    {
      "date": "2024-09-04",
      "open": "177.90",
      "high": "179.65",
      "low": "176.29",
      "close": "178.52",
      "volume": "6188454"
    },
    {
      "date": "2024-09-05",
      "open": "178.73",
      "high": "179.73",
      "low": "177.52",
      "close": "179.30",
      "volume": "5743141"
    },
    {
      "date": "2024-09-06",
      "open": "177.44",
      "high": "178.58",
      "low": "177.00",
      "close": "177.34",
      "volume": "6395276"
    },
    {
      "date": "2024-09-09",
      "open": "177.05",
      "high": "178.79",
      "low": "175.855",
      "close": "178.19",
      "volume": "4666169"
    },
    {
      "date": "2024-09-10",
      "open": "178.65",
      "high": "179.10",
      "low": "177.64",
      "close": "177.81",
      "volume": "4315764"
    },
    {
      "date": "2024-09-11",
      "open": "177.44",
      "high": "177.75",
      "low": "174.425",
      "close": "175.78",
      "volume": "4035975"
    },
    {
      "date": "2024-09-12",
      "open": "175.78",
      "high": "177.69",
      "low": "173.95",
      "close": "177.25",
      "volume": "4224894"
    },
    {
      "date": "2024-09-13",
      "open": "177.445",
      "high": "177.96",
      "low": "176.365",
      "close": "177.36",
      "volume": "3290404"
    },
    {
      "date": "2024-09-16",
      "open": "179.00",
      "high": "179.425",
      "low": "176.35",
      "close": "177.21",
      "volume": "4940100"
    },
    {
      "date": "2024-09-17",
      "open": "177.00",
      "high": "178.09",
      "low": "176.30",
      "close": "176.87",
      "volume": "6305100"
    },
    {
      "date": "2024-09-18",
      "open": "176.86",
      "high": "178.06",
      "low": "174.43",
      "close": "175.21",
      "volume": "5307852"
    },
    {
      "date": "2024-09-19",
      "open": "175.75",
      "high": "176.22",
      "low": "174.15",
      "close": "174.66",
      "volume": "5504038"
    },
    {
      "date": "2024-09-20",
      "open": "172.57",
      "high": "173.77",
      "low": "170.22",
      "close": "171.18",
      "volume": "12198430"
    },
    {
      "date": "2024-09-23",
      "open": "170.87",
      "high": "173.94",
      "low": "170.725",
      "close": "172.11",
      "volume": "5350483"
    },
    {
      "date": "2024-09-24",
      "open": "170.99",
      "high": "171.60",
      "low": "169.50",
      "close": "169.92",
      "volume": "7837853"
    },
    {
      "date": "2024-09-25",
      "open": "170.40",
      "high": "170.765",
      "low": "168.7623",
      "close": "169.40",
      "volume": "4505130"
    },
    {
      "date": "2024-09-26",
      "open": "169.22",
      "high": "171.00",
      "low": "168.68",
      "close": "169.69",
      "volume": "5673635"
    },
    {
      "date": "2024-09-27",
      "open": "169.96",
      "high": "171.645",
      "low": "169.68",
      "close": "170.00",
      "volume": "7545935"
    },
    {
      "date": "2024-09-30",
      "open": "170.58",
      "high": "171.74",
      "low": "169.58",
      "close": "170.05",
      "volume": "5054615"
    },
    {
      "date": "2024-10-01",
      "open": "171.29",
      "high": "171.94",
      "low": "169.77",
      "close": "171.38",
      "volume": "7095860"
    },
    {
      "date": "2024-10-02",
      "open": "171.50",
      "high": "171.74",
      "low": "168.52",
      "close": "169.55",
      "volume": "5785972"
    },
    {
      "date": "2024-10-03",
      "open": "168.14",
      "high": "169.105",
      "low": "167.17",
      "close": "168.53",
      "volume": "5090330"
    },
    {
      "date": "2024-10-04",
      "open": "167.15",
      "high": "168.50",
      "low": "166.82",
      "close": "167.97",
      "volume": "4391321"
    },
    {
      "date": "2024-10-07",
      "open": "167.72",
      "high": "167.93",
      "low": "166.455",
      "close": "167.21",
      "volume": "5459506"
    },
    {
      "date": "2024-10-08",
      "open": "167.72",
      "high": "170.65",
      "low": "166.85",
      "close": "170.42",
      "volume": "8297792"
    },
    {
      "date": "2024-10-09",
      "open": "169.38",
      "high": "173.28",
      "low": "169.10",
      "close": "172.54",
      "volume": "7177529"
    },
    {
      "date": "2024-10-10",
      "open": "172.07",
      "high": "173.06",
      "low": "171.22",
      "close": "172.99",
      "volume": "5292404"
    },
    {
      "date": "2024-10-11",
      "open": "174.00",
      "high": "175.175",
      "low": "172.87",
      "close": "174.81",
      "volume": "4720299"
    },
    {
      "date": "2024-10-14",
      "open": "174.955",
      "high": "176.27",
      "low": "174.44",
      "close": "176.10",
      "volume": "4536048"
    },
    {
      "date": "2024-10-15",
      "open": "176.355",
      "high": "177.39",
      "low": "175.12",
      "close": "175.90",
      "volume": "5802290"
    },
    {
      "date": "2024-10-16",
      "open": "175.01",
      "high": "175.33",
      "low": "173.63",
      "close": "174.48",
      "volume": "4400852"
    },
    {
      "date": "2024-10-17",
      "open": "174.38",
      "high": "175.47",
      "low": "173.695",
      "close": "174.67",
      "volume": "4125910"
    },
    {
      "date": "2024-10-18",
      "open": "172.30",
      "high": "175.33",
      "low": "172.12",
      "close": "175.06",
      "volume": "5097170"
    },
    {
      "date": "2024-10-21",
      "open": "174.46",
      "high": "177.50",
      "low": "174.3487",
      "close": "175.01",
      "volume": "6436516"
    },
    {
      "date": "2024-10-22",
      "open": "174.51",
      "high": "174.95",
      "low": "173.505",
      "close": "174.37",
      "volume": "3790452"
    },
    {
      "date": "2024-10-23",
      "open": "173.70",
      "high": "173.84",
      "low": "172.47",
      "close": "172.95",
      "volume": "3800654"
    },
    {
      "date": "2024-10-24",
      "open": "172.92",
      "high": "173.535",
      "low": "171.70",
      "close": "172.16",
      "volume": "4244903"
    },
    {
      "date": "2024-10-25",
      "open": "172.47",
      "high": "174.00",
      "low": "171.60",
      "close": "171.79",
      "volume": "4442863"
    },
    {
      "date": "2024-10-28",
      "open": "172.98",
      "high": "172.98",
      "low": "169.725",
      "close": "169.84",
      "volume": "5186635"
    },
    {
      "date": "2024-10-29",
      "open": "169.20",
      "high": "169.20",
      "low": "166.97",
      "close": "167.50",
      "volume": "5127890"
    },
    {
      "date": "2024-10-30",
      "open": "167.00",
      "high": "167.6399",
      "low": "166.08",
      "close": "166.21",
      "volume": "4801541"
    },
    {
      "date": "2024-10-31",
      "open": "166.10",
      "high": "167.5048",
      "low": "165.81",
      "close": "166.08",
      "volume": "5582423"
    },
    {
      "date": "2024-11-01",
      "open": "166.09",
      "high": "166.25",
      "low": "165.21",
      "close": "165.59",
      "volume": "6339121"
    },
    {
      "date": "2024-11-04",
      "open": "165.59",
      "high": "166.65",
      "low": "165.1852",
      "close": "166.34",
      "volume": "4885472"
    },
    {
      "date": "2024-11-05",
      "open": "165.95",
      "high": "167.96",
      "low": "165.67",
      "close": "167.85",
      "volume": "3678708"
    },
    {
      "date": "2024-11-06",
      "open": "167.37",
      "high": "167.41",
      "low": "163.60",
      "close": "164.71",
      "volume": "7849309"
    },
    {
      "date": "2024-11-07",
      "open": "164.50",
      "high": "164.90",
      "low": "163.47",
      "close": "164.00",
      "volume": "5333532"
    },
    {
      "date": "2024-11-08",
      "open": "163.84",
      "high": "165.82",
      "low": "163.645",
      "close": "165.11",
      "volume": "4618265"
    },
    {
      "date": "2024-11-11",
      "open": "164.41",
      "high": "166.15",
      "low": "163.98",
      "close": "164.26",
      "volume": "3761969"
    },
    {
      "date": "2024-11-12",
      "open": "164.09",
      "high": "165.00",
      "low": "163.15",
      "close": "164.34",
      "volume": "5386925"
    },
    {
      "date": "2024-11-13",
      "open": "163.49",
      "high": "164.80",
      "low": "162.37",
      "close": "164.74",
      "volume": "4145443"
    },
    {
      "date": "2024-11-14",
      "open": "164.74",
      "high": "166.885",
      "low": "163.83",
      "close": "165.15",
      "volume": "5422685"
    },
    {
      "date": "2024-11-15",
      "open": "164.38",
      "high": "164.38",
      "low": "158.05",
      "close": "158.62",
      "volume": "9108948"
    },
    {
      "date": "2024-11-18",
      "open": "159.405",
      "high": "159.85",
      "low": "157.76",
      "close": "158.33",
      "volume": "6992040"
    },
    {
      "date": "2024-11-19",
      "open": "157.75",
      "high": "157.87",
      "low": "155.85",
      "close": "156.72",
      "volume": "8248864"
    },
    {
      "date": "2024-11-20",
      "open": "156.45",
      "high": "159.11",
      "low": "156.20",
      "close": "158.74",
      "volume": "5067255"
    },
    {
      "date": "2024-11-21",
      "open": "158.39",
      "high": "160.50",
      "low": "157.95",
      "close": "160.34",
      "volume": "5976987"
    },
    {
      "date": "2024-11-22",
      "open": "160.90",
      "high": "162.06",
      "low": "159.89",
      "close": "162.00",
      "volume": "5846256"
    },
    {
      "date": "2024-11-25",
      "open": "162.70",
      "high": "163.59",
      "low": "162.00",
      "close": "163.05",
      "volume": "8580393"
    },
    {
      "date": "2024-11-26",
      "open": "163.27",
      "high": "163.68",
      "low": "161.90",
      "close": "162.16",
      "volume": "4653842"
    },
    {
      "date": "2024-11-27",
      "open": "161.94",
      "high": "165.13",
      "low": "161.68",
      "close": "162.72",
      "volume": "3622893"
    },
    {
      "date": "2024-11-29",
      "open": "161.43",
      "high": "163.585",
      "low": "160.95",
      "close": "163.45",
      "volume": "2799312"
    },
    {
      "date": "2024-12-02",
      "open": "163.315",
      "high": "163.65",
      "low": "161.76",
      "close": "163.05",
      "volume": "4967612"
    },
    {
      "date": "2024-12-03",
      "open": "162.84",
      "high": "163.05",
      "low": "161.42",
      "close": "161.70",
      "volume": "4277392"
    },
    {
      "date": "2024-12-04",
      "open": "160.60",
      "high": "161.0327",
      "low": "159.41",
      "close": "160.18",
      "volume": "6964605"
    },
    {
      "date": "2024-12-05",
      "open": "160.93",
      "high": "161.01",
      "low": "158.83",
      "close": "160.49",
      "volume": "5229646"
    },
    {
      "date": "2024-12-06",
      "open": "159.35",
      "high": "160.80",
      "low": "157.69",
      "close": "157.79",
      "volume": "8359166"
    },
    {
      "date": "2024-12-09",
      "open": "157.91",
      "high": "161.50",
      "low": "157.14",
      "close": "159.47",
      "volume": "8380406"
    },
    {
      "date": "2024-12-10",
      "open": "159.00",
      "high": "160.42",
      "low": "157.35",
      "close": "159.84",
      "volume": "5329401"
    },
    {
      "date": "2024-12-11",
      "open": "160.21",
      "high": "160.515",
      "low": "156.26",
      "close": "156.77",
      "volume": "7925928"
    },
    {
      "date": "2024-12-12",
      "open": "159.09",
      "high": "159.40",
      "low": "157.97",
      "close": "158.90",
      "volume": "6849507"
    },
    {
      "date": "2024-12-13",
      "open": "157.53",
      "high": "159.57",
      "low": "157.06",
      "close": "157.97",
      "volume": "4353854"
    },
    {
      "date": "2024-12-16",
      "open": "157.85",
      "high": "158.82",
      "low": "155.88",
      "close": "156.02",
      "volume": "6696490"
    },
    {
      "date": "2024-12-17",
      "open": "155.74",
      "high": "158.50",
      "low": "155.24",
      "close": "156.14",
      "volume": "6572560"
    },
    {
      "date": "2024-12-18",
      "open": "155.03",
      "high": "155.83",
      "low": "154.11",
      "close": "154.43",
      "volume": "7620865"
    },
    {
      "date": "2024-12-19",
      "open": "153.09",
      "high": "154.0794",
      "low": "151.41",
      "close": "151.47",
      "volume": "9829489"
    },
    {
      "date": "2024-12-20",
      "open": "150.86",
      "high": "153.49",
      "low": "150.51",
      "close": "152.79",
      "volume": "19205160"
    },
    {
      "date": "2024-12-23",
      "open": "152.41",
      "high": "152.41",
      "low": "149.7056",
      "close": "151.29",
      "volume": "6822232"
    },
    {
      "date": "2024-12-24",
      "open": "150.50",
      "high": "152.83",
      "low": "150.41",
      "close": "152.81",
      "volume": "3399800"
    },
    {
      "date": "2024-12-26",
      "open": "152.53",
      "high": "153.1799",
      "low": "152.24",
      "close": "152.44",
      "volume": "5529590"
    },
    {
      "date": "2024-12-27",
      "open": "151.29",
      "high": "153.47",
      "low": "151.26",
      "close": "152.89",
      "volume": "4287007"
    },
    {
      "date": "2024-12-30",
      "open": "152.66",
      "high": "153.09",
      "low": "151.09",
      "close": "151.72",
      "volume": "5397016"
    },
    {
      "date": "2024-12-31",
      "open": "151.80",
      "high": "153.15",
      "low": "150.94",
      "close": "152.06",
      "volume": "4274960"
    },
    {
      "date": "2025-01-02",
      "open": "152.88",
      "high": "153.66",
      "low": "149.89",
      "close": "150.21",
      "volume": "4970233"
    },
    {
      "date": "2025-01-03",
      "open": "150.96",
      "high": "150.96",
      "low": "149.56",
      "close": "149.65",
      "volume": "5221639"
    },
    {
      "date": "2025-01-06",
      "open": "149.60",
      "high": "149.95",
      "low": "146.10",
      "close": "146.27",
      "volume": "9470626"
    },
    {
      "date": "2025-01-07",
      "open": "146.46",
      "high": "147.97",
      "low": "145.34",
      "close": "145.40",
      "volume": "7473300"
    },
    {
      "date": "2025-01-08",
      "open": "145.40",
      "high": "146.67",
      "low": "144.56",
      "close": "146.54",
      "volume": "6791848"
    },
    {
      "date": "2025-01-10",
      "open": "145.00",
      "high": "145.575",
      "low": "141.51",
      "close": "142.64",
      "volume": "9632651"
    },
    {
      "date": "2025-01-13",
      "open": "142.79",
      "high": "145.14",
      "low": "142.14",
      "close": "144.50",
      "volume": "8101358"
    },
    {
      "date": "2025-01-14",
      "open": "144.19",
      "high": "145.14",
      "low": "143.56",
      "close": "144.95",
      "volume": "6996448"
    },
    {
      "date": "2025-01-15",
      "open": "145.49",
      "high": "146.20",
      "low": "144.17",
      "close": "144.78",
      "volume": "7141555"
    },
    {
      "date": "2025-01-16",
      "open": "144.05",
      "high": "146.79",
      "low": "143.69",
      "close": "146.54",
      "volume": "5068040"
    },
    {
      "date": "2025-01-17",
      "open": "147.72",
      "high": "148.62",
      "low": "147.17",
      "close": "148.25",
      "volume": "7338870"
    },
    {
      "date": "2025-01-21",
      "open": "148.33",
      "high": "149.78",
      "low": "147.77",
      "close": "148.55",
      "volume": "7456182"
    },
    {
      "date": "2025-01-22",
      "open": "148.23",
      "high": "149.45",
      "low": "147.79",
      "close": "148.09",
      "volume": "5905060"
    },
    {
      "date": "2025-01-23",
      "open": "148.49",
      "high": "148.9399",
      "low": "146.61",
      "close": "148.62",
      "volume": "4759125"
    },
    {
      "date": "2025-01-24",
      "open": "148.82",
      "high": "149.31",
      "low": "148.13",
      "close": "149.12",
      "volume": "4509550"
    },
    {
      "date": "2025-01-27",
      "open": "150.92",
      "high": "155.47",
      "low": "150.895",
      "close": "154.61",
      "volume": "9820585"
    },
    {
      "date": "2025-01-28",
      "open": "154.145",
      "high": "154.61",
      "low": "150.12",
      "close": "150.25",
      "volume": "6349670"
    },
    {
      "date": "2025-01-29",
      "open": "151.13",
      "high": "152.00",
      "low": "150.23",
      "close": "150.37",
      "volume": "4874072"
    },
    {
      "date": "2025-01-30",
      "open": "151.28",
      "high": "153.08",
      "low": "150.63",
      "close": "151.90",
      "volume": "4671278"
    },
    {
      "date": "2025-01-31",
      "open": "150.76",
      "high": "151.69",
      "low": "150.27",
      "close": "150.69",
      "volume": "4906744"
    },
    {
      "date": "2025-02-03",
      "open": "149.755",
      "high": "151.13",
      "low": "148.83",
      "close": "150.27",
      "volume": "7196227"
    },
    {
      "date": "2025-02-04",
      "open": "146.10",
      "high": "147.75",
      "low": "143.00",
      "close": "143.49",
      "volume": "12804950"
    },
    {
      "date": "2025-02-05",
      "open": "143.39",
      "high": "145.79",
      "low": "142.70",
      "close": "145.66",
      "volume": "9249234"
    },
    {
      "date": "2025-02-06",
      "open": "146.26",
      "high": "146.90",
      "low": "143.96",
      "close": "145.35",
      "volume": "5604877"
    },
    {
      "date": "2025-02-07",
      "open": "145.01",
      "high": "145.15",
      "low": "143.90",
      "close": "144.58",
      "volume": "5872343"
    },
    {
      "date": "2025-02-10",
      "open": "144.35",
      "high": "144.52",
      "low": "143.01",
      "close": "144.35",
      "volume": "8715391"
    },
    {
      "date": "2025-02-11",
      "open": "144.37",
      "high": "145.72",
      "low": "143.40",
      "close": "145.64",
      "volume": "6353965"
    },
    {
      "date": "2025-02-12",
      "open": "144.04",
      "high": "144.78",
      "low": "143.03",
      "close": "143.99",
      "volume": "6658177"
    },
    {
      "date": "2025-02-13",
      "open": "144.23",
      "high": "144.935",
      "low": "143.60",
      "close": "144.58",
      "volume": "7175276"
    },
    {
      "date": "2025-02-14",
      "open": "144.67",
      "high": "146.17",
      "low": "143.33",
      "close": "143.39",
      "volume": "5001806"
    },
    {
      "date": "2025-02-18",
      "open": "142.90",
      "high": "144.15",
      "low": "141.60",
      "close": "144.10",
      "volume": "8738725"
    },
    {
      "date": "2025-02-19",
      "open": "144.23",
      "high": "145.93",
      "low": "144.15",
      "close": "145.81",
      "volume": "5777273"
    },
    {
      "date": "2025-02-20",
      "open": "145.11",
      "high": "149.1899",
      "low": "145.00",
      "close": "149.10",
      "volume": "6789805"
    },
    {
      "date": "2025-02-21",
      "open": "149.99",
      "high": "154.55",
      "low": "148.90",
      "close": "153.50",
      "volume": "10604400"
    },
    {
      "date": "2025-02-24",
      "open": "152.34",
      "high": "156.32",
      "low": "152.12",
      "close": "153.85",
      "volume": "7187038"
    },
    {
      "date": "2025-02-25",
      "open": "154.79",
      "high": "158.46",
      "low": "154.00",
      "close": "156.42",
      "volume": "9474619"
    },
    {
      "date": "2025-02-26",
      "open": "155.57",
      "high": "155.61",
      "low": "151.14",
      "close": "151.51",
      "volume": "9076519"
    },
    {
      "date": "2025-02-27",
      "open": "150.90",
      "high": "152.6893",
      "low": "149.93",
      "close": "152.02",
      "volume": "6730985"
    },
    {
      "date": "2025-02-28",
      "open": "153.70",
      "high": "155.10",
      "low": "152.35",
      "close": "153.47",
      "volume": "8455499"
    },
    {
      "date": "2025-03-03",
      "open": "151.35",
      "high": "156.15",
      "low": "150.50",
      "close": "155.99",
      "volume": "8321674"
    },
    {
      "date": "2025-03-04",
      "open": "157.335",
      "high": "160.15",
      "low": "153.96",
      "close": "154.19",
      "volume": "10274240"
    },
    {
      "date": "2025-03-05",
      "open": "152.93",
      "high": "155.34",
      "low": "152.725",
      "close": "153.88",
      "volume": "5578701"
    },
    {
      "date": "2025-03-06",
      "open": "154.17",
      "high": "154.97",
      "low": "152.53",
      "close": "154.61",
      "volume": "8421031"
    },
    {
      "date": "2025-03-07",
      "open": "153.25",
      "high": "157.59",
      "low": "152.77",
      "close": "154.44",
      "volume": "8997748"
    },
    {
      "date": "2025-03-10",
      "open": "155.875",
      "high": "160.08",
      "low": "155.37",
      "close": "156.25",
      "volume": "11156890"
    },
    {
      "date": "2025-03-11",
      "open": "155.79",
      "high": "156.05",
      "low": "151.805",
      "close": "152.33",
      "volume": "7981566"
    },
    {
      "date": "2025-03-12",
      "open": "147.545",
      "high": "149.525",
      "low": "146.51",
      "close": "148.17",
      "volume": "8330241"
    },
    {
      "date": "2025-03-13",
      "open": "148.37",
      "high": "150.475",
      "low": "148.06",
      "close": "148.34",
      "volume": "5351093"
    },
    {
      "date": "2025-03-14",
      "open": "147.13",
      "high": "149.16",
      "low": "147.08",
      "close": "148.59",
      "volume": "5277544"
    },
    {
      "date": "2025-03-17",
      "open": "149.23",
      "high": "151.67",
      "low": "149.13",
      "close": "151.34",
      "volume": "5449712"
    },
    {
      "date": "2025-03-18",
      "open": "150.00",
      "high": "151.30",
      "low": "148.75",
      "close": "148.99",
      "volume": "8158556"
    },
    {
      "date": "2025-03-19",
      "open": "148.16",
      "high": "148.88",
      "low": "146.795",
      "close": "148.11",
      "volume": "6080054"
    },
    {
      "date": "2025-03-20",
      "open": "147.56",
      "high": "148.065",
      "low": "146.64",
      "close": "147.15",
      "volume": "4536367"
    },
    {
      "date": "2025-03-21",
      "open": "147.00",
      "high": "147.70",
      "low": "144.75",
      "close": "145.45",
      "volume": "11574780"
    },
    {
      "date": "2025-03-24",
      "open": "145.485",
      "high": "146.72",
      "low": "144.83",
      "close": "146.45",
      "volume": "5968852"
    },
    {
      "date": "2025-03-25",
      "open": "146.15",
      "high": "146.30",
      "low": "144.83",
      "close": "145.54",
      "volume": "4763277"
    },
    {
      "date": "2025-03-26",
      "open": "146.00",
      "high": "149.33",
      "low": "145.75",
      "close": "148.64",
      "volume": "5885290"
    },
    {
      "date": "2025-03-27",
      "open": "149.59",
      "high": "150.41",
      "low": "149.09",
      "close": "149.67",
      "volume": "5397532"
    },
    {
      "date": "2025-03-28",
      "open": "150.44",
      "high": "151.38",
      "low": "147.11",
      "close": "149.27",
      "volume": "8550883"
    },
    {
      "date": "2025-03-31",
      "open": "150.20",
      "high": "152.59",
      "low": "149.7463",
      "close": "149.94",
      "volume": "9985702"
    },
    {
      "date": "2025-04-01",
      "open": "150.485",
      "high": "150.795",
      "low": "148.665",
      "close": "149.67",
      "volume": "6072838"
    },
    {
      "date": "2025-04-02",
      "open": "150.23",
      "high": "150.50",
      "low": "148.075",
      "close": "149.12",
      "volume": "5866172"
    },
    {
      "date": "2025-04-03",
      "open": "151.69",
      "high": "154.05",
      "low": "150.86",
      "close": "151.37",
      "volume": "8216247"
    },
    {
      "date": "2025-04-04",
      "open": "152.99",
      "high": "154.92",
      "low": "146.44",
      "close": "146.61",
      "volume": "12911390"
    },
    {
      "date": "2025-04-07",
      "open": "141.32",
      "high": "146.10",
      "low": "140.67",
      "close": "143.19",
      "volume": "14423210"
    },
    {
      "date": "2025-04-08",
      "open": "143.945",
      "high": "145.40",
      "low": "139.15",
      "close": "140.30",
      "volume": "9488865"
    },
    {
      "date": "2025-04-09",
      "open": "140.25",
      "high": "145.95",
      "low": "138.33",
      "close": "145.59",
      "volume": "14067010"
    },
    {
      "date": "2025-04-10",
      "open": "145.42",
      "high": "147.135",
      "low": "142.92",
      "close": "144.14",
      "volume": "10980260"
    },
    {
      "date": "2025-04-11",
      "open": "145.15",
      "high": "145.29",
      "low": "142.12",
      "close": "144.43",
      "volume": "8563304"
    },
    {
      "date": "2025-04-14",
      "open": "144.16",
      "high": "147.175",
      "low": "143.50",
      "close": "146.75",
      "volume": "5393999"
    },
    {
      "date": "2025-04-15",
      "open": "145.84",
      "high": "145.98",
      "low": "142.6274",
      "close": "142.84",
      "volume": "5459551"
    },
    {
      "date": "2025-04-16",
      "open": "144.11",
      "high": "144.40",
      "low": "139.7698",
      "close": "140.09",
      "volume": "7878593"
    },
    {
      "date": "2025-04-17",
      "open": "140.34",
      "high": "143.5664",
      "low": "140.075",
      "close": "142.84",
      "volume": "6131364"
    },
    {
      "date": "2025-04-21",
      "open": "142.50",
      "high": "142.83",
      "low": "140.57",
      "close": "141.73",
      "volume": "7412800"
    },
    {
      "date": "2025-04-22",
      "open": "142.28",
      "high": "144.275",
      "low": "141.95",
      "close": "143.46",
      "volume": "7144709"
    },
    {
      "date": "2025-04-23",
      "open": "143.27",
      "high": "144.015",
      "low": "140.85",
      "close": "142.26",
      "volume": "7760035"
    },
    {
      "date": "2025-04-24",
      "open": "141.45",
      "high": "141.85",
      "low": "134.53",
      "close": "135.31",
      "volume": "15577260"
    },
    {
      "date": "2025-04-25",
      "open": "135.465",
      "high": "135.61",
      "low": "131.80",
      "close": "133.38",
      "volume": "11544690"
    },
    {
      "date": "2025-04-28",
      "open": "133.90",
      "high": "135.41",
      "low": "133.10",
      "close": "133.76",
      "volume": "8498608"
    },
    {
      "date": "2025-04-29",
      "open": "132.48",
      "high": "134.46",
      "low": "131.52",
      "close": "134.31",
      "volume": "7010733"
    },
    {
      "date": "2025-04-30",
      "open": "135.63",
      "high": "136.1789",
      "low": "133.095",
      "close": "135.58",
      "volume": "7923472"
    },
    {
      "date": "2025-05-01",
      "open": "134.465",
      "high": "134.81",
      "low": "133.24",
      "close": "133.55",
      "volume": "6807019"
    },
    {
      "date": "2025-05-02",
      "open": "134.15",
      "high": "134.40",
      "low": "133.1499",
      "close": "133.75",
      "volume": "7169731"
    },
    {
      "date": "2025-05-05",
      "open": "134.045",
      "high": "134.045",
      "low": "131.70",
      "close": "131.99",
      "volume": "8972159"
    },
    {
      "date": "2025-05-06",
      "open": "131.90",
      "high": "131.90",
      "low": "130.16",
      "close": "130.74",
      "volume": "6889893"
    },
    {
      "date": "2025-05-07",
      "open": "130.945",
      "high": "132.67",
      "low": "130.2701",
      "close": "131.915",
      "volume": "6313815"
    },
    {
      "date": "2025-05-08",
      "open": "131.885",
      "high": "132.98",
      "low": "131.26",
      "close": "131.43",
      "volume": "6392355"
    },
    {
      "date": "2025-05-09",
      "open": "131.15",
      "high": "131.65",
      "low": "130.18",
      "close": "130.44",
      "volume": "4770504"
    },
    {
      "date": "2025-05-12",
      "open": "130.835",
      "high": "132.33",
      "low": "130.06",
      "close": "131.68",
      "volume": "8392720"
    },
    {
      "date": "2025-05-13",
      "open": "131.17",
      "high": "131.64",
      "low": "129.75",
      "close": "130.31",
      "volume": "8650220"
    },
    {
      "date": "2025-05-14",
      "open": "130.07",
      "high": "130.17",
      "low": "127.87",
      "close": "128.45",
      "volume": "10463020"
    },
    {
      "date": "2025-05-15",
      "open": "129.19",
      "high": "131.55",
      "low": "128.81",
      "close": "131.50",
      "volume": "9165089"
    },
    {
      "date": "2025-05-16",
      "open": "132.09",
      "high": "132.26",
      "low": "130.65",
      "close": "131.98",
      "volume": "8896370"
    },
    {
      "date": "2025-05-19",
      "open": "132.13",
      "high": "132.26",
      "low": "131.11",
      "close": "131.79",
      "volume": "9406194"
    },
    {
      "date": "2025-05-20",
      "open": "131.745",
      "high": "132.165",
      "low": "131.35",
      "close": "131.80",
      "volume": "7624244"
    },
    {
      "date": "2025-05-21",
      "open": "131.80",
      "high": "131.90",
      "low": "130.06",
      "close": "130.15",
      "volume": "9243724"
    },
    {
      "date": "2025-05-22",
      "open": "130.02",
      "high": "130.70",
      "low": "128.8244",
      "close": "130.12",
      "volume": "7140231"
    },
    {
      "date": "2025-05-23",
      "open": "129.56",
      "high": "129.755",
      "low": "127.75",
      "close": "129.34",
      "volume": "8122494"
    },
    {
      "date": "2025-05-27",
      "open": "130.08",
      "high": "131.46",
      "low": "129.128",
      "close": "131.37",
      "volume": "13974760"
    },
    {
      "date": "2025-05-28",
      "open": "131.29",
      "high": "132.19",
      "low": "130.47",
      "close": "130.67",
      "volume": "9431450"
    },
    {
      "date": "2025-05-29",
      "open": "130.86",
      "high": "132.07",
      "low": "130.25",
      "close": "131.92",
      "volume": "6659069"
    },
    {
      "date": "2025-05-30",
      "open": "132.145",
      "high": "132.7199",
      "low": "131.29",
      "close": "131.45",
      "volume": "12992080"
    },
    {
      "date": "2025-06-02",
      "open": "130.90",
      "high": "131.03",
      "low": "129.07",
      "close": "130.91",
      "volume": "6723720"
    },
    {
      "date": "2025-06-03",
      "open": "130.63",
      "high": "132.21",
      "low": "129.81",
      "close": "131.85",
      "volume": "7339524"
    },
    {
      "date": "2025-06-04",
      "open": "132.235",
      "high": "132.74",
      "low": "131.095",
      "close": "131.74",
      "volume": "6519728"
    },
    {
      "date": "2025-06-05",
      "open": "131.20",
      "high": "131.41",
      "low": "130.21",
      "close": "131.11",
      "volume": "9566619"
    },
    {
      "date": "2025-06-06",
      "open": "130.245",
      "high": "130.665",
      "low": "129.34",
      "close": "130.03",
      "volume": "7628224"
    },
    {
      "date": "2025-06-09",
      "open": "129.83",
      "high": "130.65",
      "low": "129.18",
      "close": "129.96",
      "volume": "8453146"
    },
    {
      "date": "2025-06-10",
      "open": "130.20",
      "high": "132.12",
      "low": "129.46",
      "close": "131.83",
      "volume": "11852870"
    },
    {
      "date": "2025-06-11",
      "open": "131.94",
      "high": "131.97",
      "low": "129.79",
      "close": "129.90",
      "volume": "9168356"
    },
    {
      "date": "2025-06-12",
      "open": "129.89",
      "high": "132.33",
      "low": "129.71",
      "close": "132.30",
      "volume": "11444910"
    },
    {
      "date": "2025-06-13",
      "open": "131.755",
      "high": "133.06",
      "low": "130.59",
      "close": "130.85",
      "volume": "9581034"
    },
    {
      "date": "2025-06-16",
      "open": "131.31",
      "high": "132.09",
      "low": "130.2284",
      "close": "131.41",
      "volume": "11183690"
    },
    {
      "date": "2025-06-17",
      "open": "131.16",
      "high": "131.6899",
      "low": "129.13",
      "close": "129.29",
      "volume": "10235230"
    },
    {
      "date": "2025-06-18",
      "open": "129.63",
      "high": "129.675",
      "low": "128.59",
      "close": "129.07",
      "volume": "8785766"
    },
    {
      "date": "2025-06-20",
      "open": "129.53",
      "high": "130.42",
      "low": "128.90",
      "close": "129.07",
      "volume": "23000970"
    },
    {
      "date": "2025-06-23",
      "open": "129.29",
      "high": "129.50",
      "low": "127.82",
      "close": "129.09",
      "volume": "12840360"
    },
    {
      "date": "2025-06-24",
      "open": "129.14",
      "high": "131.21",
      "low": "129.05",
      "close": "131.05",
      "volume": "9226773"
    },
    {
      "date": "2025-06-25",
      "open": "130.26",
      "high": "130.5922",
      "low": "127.63",
      "close": "128.02",
      "volume": "10922570"
    },
    {
      "date": "2025-06-26",
      "open": "127.71",
      "high": "129.16",
      "low": "127.60",
      "close": "128.22",
      "volume": "11538070"
    },
    {
      "date": "2025-06-27",
      "open": "128.29",
      "high": "131.339",
      "low": "128.11",
      "close": "131.04",
      "volume": "26536480"
    },
    {
      "date": "2025-06-30",
      "open": "131.195",
      "high": "132.36",
      "low": "130.59",
      "close": "132.04",
      "volume": "11402440"
    },
    {
      "date": "2025-07-01",
      "open": "132.59",
      "high": "136.39",
      "low": "132.47",
      "close": "135.26",
      "volume": "12846690"
    },
    {
      "date": "2025-07-02",
      "open": "135.25",
      "high": "137.00",
      "low": "134.88",
      "close": "136.48",
      "volume": "9388667"
    },
    {
      "date": "2025-07-03",
      "open": "136.695",
      "high": "136.83",
      "low": "135.235",
      "close": "135.38",
      "volume": "4941378"
    },
    {
      "date": "2025-07-07",
      "open": "135.53",
      "high": "135.72",
      "low": "133.675",
      "close": "134.45",
      "volume": "7773744"
    },
    {
      "date": "2025-07-08",
      "open": "133.41",
      "high": "135.6718",
      "low": "133.28",
      "close": "135.04",
      "volume": "7718265"
    },
    {
      "date": "2025-07-09",
      "open": "134.90",
      "high": "135.38",
      "low": "132.96",
      "close": "134.48",
      "volume": "7762618"
    },
    {
      "date": "2025-07-10",
      "open": "134.43",
      "high": "136.6757",
      "low": "133.63",
      "close": "136.08",
      "volume": "8870905"
    },
    {
      "date": "2025-07-11",
      "open": "134.835",
      "high": "135.39",
      "low": "133.81",
      "close": "135.26",
      "volume": "7963646"
    },
    {
      "date": "2025-07-14",
      "open": "134.75",
      "high": "135.88",
      "low": "133.86",
      "close": "135.57",
      "volume": "8480302"
    },
    {
      "date": "2025-07-15",
      "open": "135.43",
      "high": "135.51",
      "low": "133.75",
      "close": "133.81",
      "volume": "8933520"
    },
    {
      "date": "2025-07-16",
      "open": "133.95",
      "high": "135.51",
      "low": "133.75",
      "close": "135.35",
      "volume": "10941630"
    },
    {
      "date": "2025-07-17",
      "open": "141.70",
      "high": "145.96",
      "low": "141.64",
      "close": "145.44",
      "volume": "26161000"
    },
    {
      "date": "2025-07-18",
      "open": "146.265",
      "high": "146.35",
      "low": "142.94",
      "close": "143.24",
      "volume": "13752830"
    },
    {
      "date": "2025-07-21",
      "open": "143.105",
      "high": "143.59",
      "low": "140.456",
      "close": "141.70",
      "volume": "9025630"
    },
    {
      "date": "2025-07-22",
      "open": "141.23",
      "high": "146.40",
      "low": "141.23",
      "close": "146.04",
      "volume": "8281528"
    },
    {
      "date": "2025-07-23",
      "open": "145.86",
      "high": "147.0301",
      "low": "145.09",
      "close": "145.66",
      "volume": "6165951"
    },
    {
      "date": "2025-07-24",
      "open": "145.82",
      "high": "146.47",
      "low": "143.98",
      "close": "144.51",
      "volume": "9749426"
    },
    {
      "date": "2025-07-25",
      "open": "144.81",
      "high": "144.82",
      "low": "142.70",
      "close": "143.45",
      "volume": "7021594"
    },
    {
      "date": "2025-07-28",
      "open": "142.70",
      "high": "143.10",
      "low": "141.46",
      "close": "141.57",
      "volume": "10639130"
    },
    {
      "date": "2025-07-29",
      "open": "141.57",
      "high": "143.985",
      "low": "141.125",
      "close": "143.89",
      "volume": "6282944"
    },
    {
      "date": "2025-07-30",
      "open": "143.77",
      "high": "144.40",
      "low": "142.2884",
      "close": "142.86",
      "volume": "9738383"
    },
    {
      "date": "2025-07-31",
      "open": "140.98",
      "high": "141.57",
      "low": "137.64",
      "close": "137.92",
      "volume": "11689670"
    },
    {
      "date": "2025-08-01",
      "open": "139.105",
      "high": "139.81",
      "low": "138.29",
      "close": "139.28",
      "volume": "7630810"
    },
    {
      "date": "2025-08-04",
      "open": "139.285",
      "high": "140.32",
      "low": "138.75",
      "close": "139.56",
      "volume": "8384672"
    },
    {
      "date": "2025-08-05",
      "open": "139.60",
      "high": "140.345",
      "low": "139.26",
      "close": "139.45",
      "volume": "5535084"
    },
    {
      "date": "2025-08-06",
      "open": "139.90",
      "high": "141.58",
      "low": "139.36",
      "close": "140.80",
      "volume": "6747448"
    },
    {
      "date": "2025-08-07",
      "open": "141.24",
      "high": "144.31",
      "low": "140.48",
      "close": "143.92",
      "volume": "7674642"
    },
    {
      "date": "2025-08-08",
      "open": "143.92",
      "high": "145.365",
      "low": "143.80",
      "close": "145.21",
      "volume": "5315087"
    },
    {
      "date": "2025-08-11",
      "open": "145.32",
      "high": "145.60",
      "low": "143.745",
      "close": "144.87",
      "volume": "5773384"
    },
    {
      "date": "2025-08-12",
      "open": "145.55",
      "high": "147.01",
      "low": "144.715",
      "close": "146.87",
      "volume": "7670149"
    },
    {
      "date": "2025-08-13",
      "open": "146.885",
      "high": "149.54",
      "low": "146.85",
      "close": "149.35",
      "volume": "6147005"
    },
    {
      "date": "2025-08-14",
      "open": "149.035",
      "high": "149.50",
      "low": "148.05",
      "close": "148.62",
      "volume": "6892466"
    },
    {
      "date": "2025-08-15",
      "open": "149.39",
      "high": "151.10",
      "low": "148.49",
      "close": "150.40",
      "volume": "9162178"
    },
    {
      "date": "2025-08-18",
      "open": "150.55",
      "high": "150.55",
      "low": "148.92",
      "close": "149.55",
      "volume": "9900999"
    },
    {
      "date": "2025-08-19",
      "open": "150.00",
      "high": "152.325",
      "low": "149.86",
      "close": "152.16",
      "volume": "8596943"
    },
    {
      "date": "2025-08-20",
      "open": "153.21",
      "high": "154.61",
      "low": "148.69",
      "close": "150.73",
      "volume": "10023470"
    },
    {
      "date": "2025-08-21",
      "open": "150.325",
      "high": "150.325",
      "low": "148.595",
      "close": "148.98",
      "volume": "8153618"
    },
    {
      "date": "2025-08-22",
      "open": "149.65",
      "high": "151.18",
      "low": "149.09",
      "close": "149.64",
      "volume": "5218019"
    },
    {
      "date": "2025-08-25",
      "open": "148.425",
      "high": "148.82",
      "low": "147.58",
      "close": "148.20",
      "volume": "6624298"
    },
    {
      "date": "2025-08-26",
      "open": "147.50",
      "high": "148.25",
      "low": "145.81",
      "close": "147.00",
      "volume": "11208150"
    },
    {
      "date": "2025-08-27",
      "open": "147.00",
      "high": "147.79",
      "low": "146.31",
      "close": "147.64",
      "volume": "8092909"
    },
    {
      "date": "2025-08-28",
      "open": "147.96",
      "high": "148.035",
      "low": "146.233",
      "close": "146.98",
      "volume": "9265077"
    },
    {
      "date": "2025-08-29",
      "open": "147.10",
      "high": "149.22",
      "low": "146.87",
      "close": "148.65",
      "volume": "7760710"
    },
    {
      "date": "2025-09-02",
      "open": "157.44",
      "high": "157.80",
      "low": "150.21",
      "close": "150.28",
      "volume": "17348610"
    },
    {
      "date": "2025-09-03",
      "open": "149.95",
      "high": "150.46",
      "low": "147.11",
      "close": "148.64",
      "volume": "11259200"
    },
    {
      "date": "2025-09-04",
      "open": "149.02",
      "high": "149.47",
      "low": "146.45",
      "close": "146.89",
      "volume": "6342232"
    },
    {
      "date": "2025-09-05",
      "open": "146.00",
      "high": "147.88",
      "low": "145.28",
      "close": "146.39",
      "volume": "7186260"
    },
    {
      "date": "2025-09-08",
      "open": "145.72",
      "high": "145.72",
      "low": "140.345",
      "close": "141.71",
      "volume": "11127620"
    },
    {
      "date": "2025-09-09",
      "open": "141.18",
      "high": "143.63",
      "low": "141.10",
      "close": "143.10",
      "volume": "5866442"
    },
    {
      "date": "2025-09-10",
      "open": "142.23",
      "high": "143.11",
      "low": "141.42",
      "close": "142.66",
      "volume": "6015122"
    },
    {
      "date": "2025-09-11",
      "open": "142.89",
      "high": "144.75",
      "low": "142.50",
      "close": "144.23",
      "volume": "6144363"
    },
    {
      "date": "2025-09-12",
      "open": "144.07",
      "high": "144.245",
      "low": "142.90",
      "close": "143.53",
      "volume": "5714114"
    },
    {
      "date": "2025-09-15",
      "open": "143.395",
      "high": "143.53",
      "low": "140.5312",
      "close": "140.64",
      "volume": "7279639"
    },
    {
      "date": "2025-09-16",
      "open": "140.69",
      "high": "141.31",
      "low": "139.91",
      "close": "140.03",
      "volume": "9283480"
    },
    {
      "date": "2025-09-17",
      "open": "140.17",
      "high": "142.045",
      "low": "140.15",
      "close": "141.23",
      "volume": "6092884"
    },
    {
      "date": "2025-09-18",
      "open": "140.635",
      "high": "141.63",
      "low": "140.3901",
      "close": "140.73",
      "volume": "6106557"
    },
    {
      "date": "2025-09-19",
      "open": "141.46",
      "high": "142.08",
      "low": "140.46",
      "close": "141.76",
      "volume": "12365530"
    },
    {
      "date": "2025-09-22",
      "open": "141.08",
      "high": "141.52",
      "low": "139.9395",
      "close": "141.03",
      "volume": "5797558"
    },
    {
      "date": "2025-09-23",
      "open": "141.035",
      "high": "142.23",
      "low": "139.96",
      "close": "141.90",
      "volume": "6356489"
    },
    {
      "date": "2025-09-24",
      "open": "141.81",
      "high": "142.34",
      "low": "141.015",
      "close": "142.17",
      "volume": "5949145"
    },
    {
      "date": "2025-09-25",
      "open": "143.00",
      "high": "143.42",
      "low": "139.86",
      "close": "139.92",
      "volume": "7101666"
    },
    {
      "date": "2025-09-26",
      "open": "139.94",
      "high": "140.99",
      "low": "139.85",
      "close": "140.44",
      "volume": "6224693"
    },
    {
      "date": "2025-09-29",
      "open": "140.44",
      "high": "140.67",
      "low": "139.1242",
      "close": "140.17",
      "volume": "11930250"
    },
    {
      "date": "2025-09-30",
      "open": "140.17",
      "high": "141.025",
      "low": "139.8301",
      "close": "140.44",
      "volume": "7583411"
    },
    {
      "date": "2025-10-01",
      "open": "140.81",
      "high": "143.37",
      "low": "140.48",
      "close": "143.14",
      "volume": "5880796"
    },
    {
      "date": "2025-10-02",
      "open": "141.89",
      "high": "143.25",
      "low": "141.37",
      "close": "142.31",
      "volume": "4497315"
    },
    {
      "date": "2025-10-03",
      "open": "142.265",
      "high": "143.36",
      "low": "141.86",
      "close": "141.98",
      "volume": "5425725"
    },
    {
      "date": "2025-10-06",
      "open": "141.77",
      "high": "141.85",
      "low": "138.88",
      "close": "139.70",
      "volume": "6750712"
    },
    {
      "date": "2025-10-07",
      "open": "140.37",
      "high": "141.84",
      "low": "139.69",
      "close": "140.79",
      "volume": "6110309"
    },
    {
      "date": "2025-10-08",
      "open": "140.79",
      "high": "140.98",
      "low": "138.69",
      "close": "138.84",
      "volume": "8256741"
    },
    {
      "date": "2025-10-09",
      "open": "140.46",
      "high": "144.74",
      "low": "138.59",
      "close": "144.71",
      "volume": "13706630"
    },
    {
      "date": "2025-10-10",
      "open": "145.63",
      "high": "150.815",
      "low": "145.00",
      "close": "150.08",
      "volume": "17545160"
    },
    {
      "date": "2025-10-13",
      "open": "148.65",
      "high": "149.98",
      "low": "147.34",
      "close": "148.89",
      "volume": "7271983"
    },
    {
      "date": "2025-10-14",
      "open": "148.69",
      "high": "151.62",
      "low": "148.50",
      "close": "151.54",
      "volume": "8371136"
    },
    {
      "date": "2025-10-15",
      "open": "151.33",
      "high": "152.39",
      "low": "149.17",
      "close": "151.16",
      "volume": "6101096"
    },
    {
      "date": "2025-10-16",
      "open": "152.38",
      "high": "154.375",
      "low": "152.29",
      "close": "152.67",
      "volume": "8532889"
    },
    {
      "date": "2025-10-17",
      "open": "153.77",
      "high": "153.91",
      "low": "151.735",
      "close": "153.71",
      "volume": "6710141"
    },
    {
      "date": "2025-10-20",
      "open": "154.42",
      "high": "154.42",
      "low": "152.715",
      "close": "153.64",
      "volume": "4810592"
    },
    {
      "date": "2025-10-21",
      "open": "154.70",
      "high": "155.19",
      "low": "152.84",
      "close": "153.18",
      "volume": "5614266"
    },
    {
      "date": "2025-10-22",
      "open": "153.15",
      "high": "155.18",
      "low": "152.71",
      "close": "153.03",
      "volume": "6485959"
    },
    {
      "date": "2025-10-23",
      "open": "153.17",
      "high": "153.40",
      "low": "151.03",
      "close": "151.51",
      "volume": "6091762"
    },
    {
      "date": "2025-10-24",
      "open": "152.04",
      "high": "152.415",
      "low": "151.265",
      "close": "151.55",
      "volume": "3580182"
    },
    {
      "date": "2025-10-27",
      "open": "151.01",
      "high": "152.87",
      "low": "150.96",
      "close": "152.63",
      "volume": "4744578"
    },
    {
      "date": "2025-10-28",
      "open": "151.41",
      "high": "153.2105",
      "low": "149.92",
      "close": "150.12",
      "volume": "5626528"
    },
    {
      "date": "2025-10-29",
      "open": "148.05",
      "high": "148.6648",
      "low": "143.67",
      "close": "146.16",
      "volume": "7767556"
    },
    {
      "date": "2025-10-30",
      "open": "146.34",
      "high": "148.09",
      "low": "146.25",
      "close": "147.55",
      "volume": "5752708"
    },
    {
      "date": "2025-10-31",
      "open": "146.20",
      "high": "147.00",
      "low": "145.30",
      "close": "146.09",
      "volume": "6313592"
    },
    {
      "date": "2025-11-03",
      "open": "145.86",
      "high": "145.91",
      "low": "143.25",
      "close": "143.60",
      "volume": "8331545"
    },
    {
      "date": "2025-11-04",
      "open": "144.70",
      "high": "144.93",
      "low": "142.06",
      "close": "142.90",
      "volume": "8302941"
    },
    {
      "date": "2025-11-05",
      "open": "142.90",
      "high": "143.28",
      "low": "141.58",
      "close": "142.86",
      "volume": "7136424"
    },
    {
      "date": "2025-11-06",
      "open": "142.41",
      "high": "143.205",
      "low": "141.30",
      "close": "141.58",
      "volume": "6449386"
    },
    {
      "date": "2025-11-07",
      "open": "142.93",
      "high": "144.05",
      "low": "141.65",
      "close": "142.95",
      "volume": "7592652"
    },
    {
      "date": "2025-11-10",
      "open": "142.49",
      "high": "143.02",
      "low": "141.26",
      "close": "142.62",
      "volume": "6617494"
    },
    {
      "date": "2025-11-11",
      "open": "143.28",
      "high": "145.76",
      "low": "142.68",
      "close": "145.08",
      "volume": "7683573"
    },
    {
      "date": "2025-11-12",
      "open": "144.56",
      "high": "145.495",
      "low": "144.06",
      "close": "144.39",
      "volume": "5790488"
    },
    {
      "date": "2025-11-13",
      "open": "144.10",
      "high": "146.39",
      "low": "143.65",
      "close": "145.02",
      "volume": "6663264"
    },
    {
      "date": "2025-11-14",
      "open": "145.89",
      "high": "146.84",
      "low": "143.93",
      "close": "145.85",
      "volume": "5770478"
    },
    {
      "date": "2025-11-17",
      "open": "146.12",
      "high": "148.105",
      "low": "145.22",
      "close": "147.83",
      "volume": "7320150"
    },
    {
      "date": "2025-11-18",
      "open": "148.30",
      "high": "149.8292",
      "low": "147.45",
      "close": "148.77",
      "volume": "10821530"
    },
    {
      "date": "2025-11-19",
      "open": "148.30",
      "high": "148.80",
      "low": "146.69",
      "close": "147.11",
      "volume": "8123236"
    },
    {
      "date": "2025-11-20",
      "open": "146.60",
      "high": "147.08",
      "low": "144.90",
      "close": "146.10",
      "volume": "6878914"
    },
    {
      "date": "2025-11-21",
      "open": "146.28",
      "high": "148.935",
      "low": "145.98",
      "close": "146.33",
      "volume": "7911761"
    },
    {
      "date": "2025-11-24",
      "open": "145.83",
      "high": "146.34",
      "low": "144.76",
      "close": "145.50",
      "volume": "9391443"
    },
    {
      "date": "2025-11-25",
      "open": "145.93",
      "high": "147.12",
      "low": "145.57",
      "close": "146.11",
      "volume": "8953952"
    },
    {
      "date": "2025-11-26",
      "open": "146.32",
      "high": "148.47",
      "low": "146.2272",
      "close": "147.98",
      "volume": "5180946"
    },
    {
      "date": "2025-11-28",
      "open": "147.23",
      "high": "148.82",
      "low": "147.23",
      "close": "148.74",
      "volume": "2969300"
    },
    {
      "date": "2025-12-01",
      "open": "148.625",
      "high": "149.82",
      "low": "148.51",
      "close": "149.51",
      "volume": "7623275"
    },
    {
      "date": "2025-12-02",
      "open": "149.46",
      "high": "149.51",
      "low": "146.53",
      "close": "148.61",
      "volume": "6830290"
    },
    {
      "date": "2025-12-03",
      "open": "148.69",
      "high": "150.70",
      "low": "147.91",
      "close": "148.06",
      "volume": "5109218"
    },
    {
      "date": "2025-12-04",
      "open": "147.75",
      "high": "148.25",
      "low": "146.13",
      "close": "146.91",
      "volume": "6802969"
    },
    {
      "date": "2025-12-05",
      "open": "145.62",
      "high": "145.80",
      "low": "144.51",
      "close": "145.02",
      "volume": "5971510"
    },
    {
      "date": "2025-12-08",
      "open": "145.01",
      "high": "146.56",
      "low": "144.20",
      "close": "145.63",
      "volume": "6327412"
    },
    {
      "date": "2025-12-09",
      "open": "146.35",
      "high": "147.56",
      "low": "143.91",
      "close": "144.64",
      "volume": "10035180"
    },
    {
      "date": "2025-12-10",
      "open": "147.77",
      "high": "149.78",
      "low": "147.00",
      "close": "149.70",
      "volume": "18526430"
    },
    {
      "date": "2025-12-11",
      "open": "150.15",
      "high": "150.89",
      "low": "148.13",
      "close": "149.04",
      "volume": "7854008"
    },
    {
      "date": "2025-12-12",
      "open": "149.75",
      "high": "150.67",
      "low": "148.74",
      "close": "150.65",
      "volume": "8143100"
    },
    {
      "date": "2025-12-15",
      "open": "150.935",
      "high": "151.70",
      "low": "150.28",
      "close": "151.22",
      "volume": "8409625"
    },
    {
      "date": "2025-12-16",
      "open": "151.985",
      "high": "152.35",
      "low": "149.985",
      "close": "150.37",
      "volume": "7520334"
    },
    {
      "date": "2025-12-17",
      "open": "150.38",
      "high": "151.24",
      "low": "149.48",
      "close": "150.08",
      "volume": "8067133"
    },
    {
      "date": "2025-12-18",
      "open": "149.80",
      "high": "150.37",
      "low": "149.25",
      "close": "149.37",
      "volume": "6643173"
    },
    {
      "date": "2025-12-19",
      "open": "149.145",
      "high": "149.8929",
      "low": "147.90",
      "close": "148.16",
      "volume": "17543520"
    },
    {
      "date": "2025-12-22",
      "open": "147.525",
      "high": "148.98",
      "low": "146.41",
      "close": "147.05",
      "volume": "8818726"
    },
    {
      "date": "2025-12-23",
      "open": "147.19",
      "high": "147.19",
      "low": "143.56",
      "close": "143.68",
      "volume": "7254772"
    },
    {
      "date": "2025-12-24",
      "open": "143.79",
      "high": "143.99",
      "low": "142.95",
      "close": "143.74",
      "volume": "2618700"
    },
    {
      "date": "2025-12-26",
      "open": "143.56",
      "high": "143.94",
      "low": "143.09",
      "close": "143.78",
      "volume": "4975533"
    },
    {
      "date": "2025-12-29",
      "open": "143.74",
      "high": "145.05",
      "low": "143.60",
      "close": "144.24",
      "volume": "7201890"
    },
    {
      "date": "2025-12-30",
      "open": "143.97",
      "high": "145.27",
      "low": "143.92",
      "close": "144.16",
      "volume": "4713783"
    },
    {
      "date": "2025-12-31",
      "open": "143.825",
      "high": "144.03",
      "low": "143.16",
      "close": "143.52",
      "volume": "4380343"
    },
    {
      "date": "2026-01-02",
      "open": "143.22",
      "high": "143.41",
      "low": "142.10",
      "close": "142.23",
      "volume": "7182054"
    },
    {
      "date": "2026-01-05",
      "open": "141.66",
      "high": "141.81",
      "low": "139.40",
      "close": "139.92",
      "volume": "9031377"
    },
    {
      "date": "2026-01-06",
      "open": "139.68",
      "high": "140.0574",
      "low": "138.565",
      "close": "138.96",
      "volume": "9576481"
    },
    {
      "date": "2026-01-07",
      "open": "139.215",
      "high": "139.8299",
      "low": "136.955",
      "close": "137.01",
      "volume": "8539847"
    },
    {
      "date": "2026-01-08",
      "open": "136.57",
      "high": "139.48",
      "low": "136.01",
      "close": "139.37",
      "volume": "8762824"
    },
    {
      "date": "2026-01-09",
      "open": "139.44",
      "high": "140.79",
      "low": "138.70",
      "close": "139.91",
      "volume": "6767560"
    },
    {
      "date": "2026-01-12",
      "open": "139.91",
      "high": "141.51",
      "low": "138.56",
      "close": "141.36",
      "volume": "12223440"
    },
    {
      "date": "2026-01-13",
      "open": "141.10",
      "high": "143.65",
      "low": "141.04",
      "close": "143.48",
      "volume": "9030241"
    },
    {
      "date": "2026-01-14",
      "open": "143.14",
      "high": "146.30",
      "low": "143.136",
      "close": "145.92",
      "volume": "8329463"
    },
    {
      "date": "2026-01-15",
      "open": "146.06",
      "high": "147.017",
      "low": "145.53",
      "close": "146.57",
      "volume": "5797798"
    },
    {
      "date": "2026-01-16",
      "open": "147.16",
      "high": "147.55",
      "low": "145.51",
      "close": "146.32",
      "volume": "10313490"
    },
    {
      "date": "2026-01-20",
      "open": "146.215",
      "high": "147.66",
      "low": "144.32",
      "close": "147.66",
      "volume": "9982823"
    },
    {
      "date": "2026-01-21",
      "open": "147.05",
      "high": "148.01",
      "low": "144.94",
      "close": "146.74",
      "volume": "7679571"
    },
    {
      "date": "2026-01-22",
      "open": "146.68",
      "high": "147.13",
      "low": "144.17",
      "close": "144.40",
      "volume": "8167356"
    },
    {
      "date": "2026-01-23",
      "open": "143.86",
      "high": "144.84",
      "low": "143.06",
      "close": "144.58",
      "volume": "5870098"
    },
    {
      "date": "2026-01-26",
      "open": "144.80",
      "high": "145.92",
      "low": "144.14",
      "close": "145.87",
      "volume": "6589570"
    },
    {
      "date": "2026-01-27",
      "open": "145.75",
      "high": "148.82",
      "low": "145.33",
      "close": "148.78",
      "volume": "7114901"
    },
    {
      "date": "2026-01-28",
      "open": "148.41",
      "high": "150.04",
      "low": "147.76",
      "close": "148.50",
      "volume": "5954075"
    },
    {
      "date": "2026-01-29",
      "open": "148.835",
      "high": "150.86",
      "low": "148.44",
      "close": "148.69",
      "volume": "9062259"
    },
    {
      "date": "2026-01-30",
      "open": "149.01",
      "high": "153.89",
      "low": "148.59",
      "close": "153.63",
      "volume": "12641260"
    },
    {
      "date": "2026-02-02",
      "open": "154.06",
      "high": "156.62",
      "low": "153.19",
      "close": "155.20",
      "volume": "14660510"
    },
    {
      "date": "2026-02-03",
      "open": "156.60",
      "high": "163.44",
      "low": "155.5001",
      "close": "162.85",
      "volume": "19096430"
    },
    {
      "date": "2026-02-04",
      "open": "164.89",
      "high": "167.94",
      "low": "164.17",
      "close": "166.18",
      "volume": "13322900"
    },
    {
      "date": "2026-02-05",
      "open": "166.51",
      "high": "168.01",
      "low": "165.25",
      "close": "167.53",
      "volume": "11038830"
    },
    {
      "date": "2026-02-06",
      "open": "167.45",
      "high": "170.75",
      "low": "167.255",
      "close": "170.49",
      "volume": "10960440"
    },
    {
      "date": "2026-02-09",
      "open": "169.50",
      "high": "169.93",
      "low": "164.9415",
      "close": "166.47",
      "volume": "10316240"
    },
    {
      "date": "2026-02-10",
      "open": "165.75",
      "high": "167.4074",
      "low": "163.74",
      "close": "166.97",
      "volume": "10352920"
    },
    {
      "date": "2026-02-11",
      "open": "167.65",
      "high": "170.27",
      "low": "166.02",
      "close": "169.15",
      "volume": "6733819"
    },
    {
      "date": "2026-02-12",
      "open": "169.755",
      "high": "171.48",
      "low": "167.09",
      "close": "167.20",
      "volume": "9516273"
    },
    {
      "date": "2026-02-13",
      "open": "167.20",
      "high": "167.88",
      "low": "164.995",
      "close": "165.94",
      "volume": "9286336"
    },
    {
      "date": "2026-02-17",
      "open": "166.12",
      "high": "167.54",
      "low": "160.81",
      "close": "161.92",
      "volume": "8749818"
    },
    {
      "date": "2026-02-18",
      "open": "161.79",
      "high": "164.53",
      "low": "160.6321",
      "close": "164.39",
      "volume": "7239829"
    },
    {
      "date": "2026-02-19",
      "open": "164.39",
      "high": "165.05",
      "low": "163.1311",
      "close": "164.59",
      "volume": "6155811"
    },
    {
      "date": "2026-02-20",
      "open": "164.65",
      "high": "164.97",
      "low": "163.02",
      "close": "164.94",
      "volume": "4811816"
    },
    {
      "date": "2026-02-23",
      "open": "164.49",
      "high": "168.81",
      "low": "164.24",
      "close": "168.32",
      "volume": "6801623"
    },
    {
      "date": "2026-02-24",
      "open": "168.23",
      "high": "169.785",
      "low": "167.7701",
      "close": "169.54",
      "volume": "6319783"
    },
    {
      "date": "2026-02-25",
      "open": "168.61",
      "high": "169.50",
      "low": "166.00",
      "close": "169.17",
      "volume": "6832706"
    },
    {
      "date": "2026-02-26",
      "open": "169.63",
      "high": "170.06",
      "low": "167.16",
      "close": "167.58",
      "volume": "7219301"
    },
    {
      "date": "2026-02-27",
      "open": "168.38",
      "high": "170.28",
      "low": "167.82",
      "close": "169.74",
      "volume": "10585170"
    },
    {
      "date": "2026-03-02",
      "open": "169.045",
      "high": "169.54",
      "low": "167.14",
      "close": "167.28",
      "volume": "7263987"
    },
    {
      "date": "2026-03-03",
      "open": "166.54",
      "high": "167.22",
      "low": "163.67",
      "close": "164.91",
      "volume": "6718114"
    },
    {
      "date": "2026-03-04",
      "open": "165.04",
      "high": "165.93",
      "low": "163.37",
      "close": "163.92",
      "volume": "6855436"
    },
    {
      "date": "2026-03-05",
      "open": "162.16",
      "high": "163.40",
      "low": "160.16",
      "close": "160.70",
      "volume": "7133688"
    },
    {
      "date": "2026-03-06",
      "open": "158.25",
      "high": "159.53",
      "low": "156.085",
      "close": "159.43",
      "volume": "5938308"
    },
    {
      "date": "2026-03-09",
      "open": "159.17",
      "high": "162.43",
      "low": "158.095",
      "close": "161.53",
      "volume": "6415969"
    },
    {
      "date": "2026-03-10",
      "open": "160.70",
      "high": "162.86",
      "low": "159.59",
      "close": "160.78",
      "volume": "5341336"
    },
    {
      "date": "2026-03-11",
      "open": "160.31",
      "high": "160.905",
      "low": "157.89",
      "close": "160.15",
      "volume": "4360726"
    },
    {
      "date": "2026-03-12",
      "open": "158.87",
      "high": "161.54",
      "low": "158.69",
      "close": "158.86",
      "volume": "6165981"
    },
    {
      "date": "2026-03-13",
      "open": "159.78",
      "high": "161.51",
      "low": "159.24",
      "close": "159.88",
      "volume": "4676821"
    },
    {
      "date": "2026-03-16",
      "open": "161.36",
      "high": "161.58",
      "low": "157.54",
      "close": "157.72",
      "volume": "4498710"
    },
    {
      "date": "2026-03-17",
      "open": "158.83",
      "high": "159.11",
      "low": "156.29",
      "close": "156.50",
      "volume": "5460242"
    },
    {
      "date": "2026-03-18",
      "open": "155.25",
      "high": "156.12",
      "low": "153.29",
      "close": "153.54",
      "volume": "5124370"
    },
    {
      "date": "2026-03-19",
      "open": "153.745",
      "high": "154.68",
      "low": "152.66",
      "close": "152.74",
      "volume": "5555526"
    },
    {
      "date": "2026-03-20",
      "open": "152.45",
      "high": "153.41",
      "low": "149.34",
      "close": "150.04",
      "volume": "14480710"
    },
    {
      "date": "2026-03-23",
      "open": "152.30",
      "high": "152.30",
      "low": "149.94",
      "close": "150.88",
      "volume": "6783206"
    },
    {
      "date": "2026-03-24",
      "open": "150.45",
      "high": "152.575",
      "low": "150.195",
      "close": "150.59",
      "volume": "5804024"
    },
    {
      "date": "2026-03-25",
      "open": "151.295",
      "high": "151.84",
      "low": "149.03",
      "close": "151.73",
      "volume": "4978532"
    },
    {
      "date": "2026-03-26",
      "open": "151.93",
      "high": "153.15",
      "low": "150.67",
      "close": "150.83",
      "volume": "5677124"
    },
    {
      "date": "2026-03-27",
      "open": "151.14",
      "high": "154.54",
      "low": "150.47",
      "close": "153.04",
      "volume": "6663855"
    },
    {
      "date": "2026-03-30",
      "open": "153.82",
      "high": "158.39",
      "low": "153.3701",
      "close": "156.82",
      "volume": "10386800"
    },
    {
      "date": "2026-03-31",
      "open": "157.67",
      "high": "157.67",
      "low": "154.17",
      "close": "155.29",
      "volume": "8033786"
    },
    {
      "date": "2026-04-01",
      "open": "153.55",
      "high": "155.15",
      "low": "153.26",
      "close": "154.65",
      "volume": "5412574"
    },
    {
      "date": "2026-04-02",
      "open": "154.66",
      "high": "157.06",
      "low": "154.2187",
      "close": "157.01",
      "volume": "5409982"
    },
    {
      "date": "2026-04-06",
      "open": "156.41",
      "high": "156.86",
      "low": "155.40",
      "close": "156.73",
      "volume": "3562848"
    },
    {
      "date": "2026-04-07",
      "open": "156.18",
      "high": "156.54",
      "low": "152.572",
      "close": "153.21",
      "volume": "5151133"
    },
    {
      "date": "2026-04-08",
      "open": "151.88",
      "high": "154.82",
      "low": "151.7528",
      "close": "154.80",
      "volume": "6878878"
    },
    {
      "date": "2026-04-09",
      "open": "153.70",
      "high": "158.01",
      "low": "153.25",
      "close": "157.49",
      "volume": "4339799"
    },
    {
      "date": "2026-04-10",
      "open": "157.16",
      "high": "157.79",
      "low": "156.325",
      "close": "157.06",
      "volume": "4412742"
    },
    {
      "date": "2026-04-13",
      "open": "156.99",
      "high": "157.03",
      "low": "154.95",
      "close": "155.88",
      "volume": "5827814"
    },
    {
      "date": "2026-04-14",
      "open": "154.51",
      "high": "156.625",
      "low": "154.29",
      "close": "155.72",
      "volume": "5655766"
    },
    {
      "date": "2026-04-15",
      "open": "155.02",
      "high": "155.7599",
      "low": "153.34",
      "close": "154.85",
      "volume": "7684834"
    },
    {
      "date": "2026-04-16",
      "open": "155.54",
      "high": "159.79",
      "low": "154.2627",
      "close": "158.38",
      "volume": "10422050"
    },
    {
      "date": "2026-04-17",
      "open": "158.255",
      "high": "160.025",
      "low": "156.47",
      "close": "157.67",
      "volume": "7799930"
    },
    {
      "date": "2026-04-20",
      "open": "158.74",
      "high": "158.84",
      "low": "155.84",
      "close": "156.99",
      "volume": "5731013"
    },
    {
      "date": "2026-04-21",
      "open": "156.74",
      "high": "157.04",
      "low": "153.73",
      "close": "154.92",
      "volume": "6357256"
    },
    {
      "date": "2026-04-22",
      "open": "155.075",
      "high": "157.22",
      "low": "153.55",
      "close": "153.79",
      "volume": "5921320"
    },
    {
      "date": "2026-04-23",
      "open": "155.155",
      "high": "156.61",
      "low": "154.57",
      "close": "155.70",
      "volume": "6077621"
    },
    {
      "date": "2026-04-24",
      "open": "155.93",
      "high": "156.28",
      "low": "154.66",
      "close": "155.44",
      "volume": "5364948"
    },
    {
      "date": "2026-04-27",
      "open": "155.53",
      "high": "156.65",
      "low": "154.00",
      "close": "154.10",
      "volume": "4077005"
    },
    {
      "date": "2026-04-28",
      "open": "156.80",
      "high": "158.11",
      "low": "155.3219",
      "close": "156.29",
      "volume": "5174311"
    },
    {
      "date": "2026-04-29",
      "open": "155.59",
      "high": "156.49",
      "low": "153.48",
      "close": "155.29",
      "volume": "4047631"
    },
    {
      "date": "2026-04-30",
      "open": "155.98",
      "high": "159.00",
      "low": "155.28",
      "close": "158.49",
      "volume": "7065546"
    },
    {
      "date": "2026-05-01",
      "open": "159.55",
      "high": "160.00",
      "low": "156.43",
      "close": "157.41",
      "volume": "4447358"
    },
    {
      "date": "2026-05-04",
      "open": "155.90",
      "high": "156.73",
      "low": "153.665",
      "close": "154.59",
      "volume": "5331240"
    },
    {
      "date": "2026-05-05",
      "open": "154.05",
      "high": "156.31",
      "low": "152.54",
      "close": "155.04",
      "volume": "6200143"
    },
    {
      "date": "2026-05-06",
      "open": "155.80",
      "high": "156.9277",
      "low": "154.865",
      "close": "155.96",
      "volume": "5296905"
    },
    {
      "date": "2026-05-07",
      "open": "155.01",
      "high": "157.35",
      "low": "154.88",
      "close": "156.29",
      "volume": "4464045"
    },
    {
      "date": "2026-05-08",
      "open": "156.75",
      "high": "157.30",
      "low": "154.38",
      "close": "154.62",
      "volume": "4934779"
    },
    {
      "date": "2026-05-11",
      "open": "154.39",
      "high": "154.70",
      "low": "149.06",
      "close": "149.41",
      "volume": "8373262"
    },
    {
      "date": "2026-05-12",
      "open": "150.54",
      "high": "152.72",
      "low": "148.355",
      "close": "151.85",
      "volume": "6250654"
    },
    {
      "date": "2026-05-13",
      "open": "150.69",
      "high": "153.24",
      "low": "148.96",
      "close": "149.27",
      "volume": "5524860"
    },
    {
      "date": "2026-05-14",
      "open": "149.50",
      "high": "149.99",
      "low": "148.15",
      "close": "148.67",
      "volume": "5022216"
    },
    {
      "date": "2026-05-15",
      "open": "149.56",
      "high": "150.11",
      "low": "148.19",
      "close": "149.12",
      "volume": "6230649"
    },
    {
      "date": "2026-05-18",
      "open": "149.99",
      "high": "150.12",
      "low": "147.48",
      "close": "149.06",
      "volume": "8799358"
    },
    {
      "date": "2026-05-19",
      "open": "150.30",
      "high": "152.57",
      "low": "148.97",
      "close": "150.37",
      "volume": "10093900"
    },
    {
      "date": "2026-05-20",
      "open": "149.57",
      "high": "150.65",
      "low": "148.39",
      "close": "149.29",
      "volume": "7425807"
    },
    {
      "date": "2026-05-21",
      "open": "149.29",
      "high": "149.67",
      "low": "146.38",
      "close": "148.85",
      "volume": "6123142"
    },
    {
      "date": "2026-05-22",
      "open": "149.41",
      "high": "150.8396",
      "low": "148.54",
      "close": "150.57",
      "volume": "7775461"
    },
    {
      "date": "2026-05-26",
      "open": "149.71",
      "high": "150.25",
      "low": "145.50",
      "close": "145.68",
      "volume": "9067004"
    },
    {
      "date": "2026-05-27",
      "open": "146.27",
      "high": "148.9138",
      "low": "145.70",
      "close": "147.74",
      "volume": "7405760"
    },
    {
      "date": "2026-05-28",
      "open": "147.77",
      "high": "148.61",
      "low": "145.62",
      "close": "146.29",
      "volume": "7631921"
    },
    {
      "date": "2026-05-29",
      "open": "145.14",
      "high": "146.765",
      "low": "143.5462",
      "close": "144.19",
      "volume": "12779200"
    },
    {
      "date": "2026-06-01",
      "open": "142.585",
      "high": "144.11",
      "low": "141.32",
      "close": "141.52",
      "volume": "8077342"
    },
    {
      "date": "2026-06-02",
      "open": "141.54",
      "high": "142.89",
      "low": "140.81",
      "close": "142.00",
      "volume": "7864652"
    },
    {
      "date": "2026-06-03",
      "open": "141.785",
      "high": "143.68",
      "low": "141.77",
      "close": "142.54",
      "volume": "6225123"
    },
    {
      "date": "2026-06-04",
      "open": "144.86",
      "high": "145.70",
      "low": "141.205",
      "close": "142.15",
      "volume": "8089821"
    },
    {
      "date": "2026-06-05",
      "open": "141.56",
      "high": "144.34",
      "low": "141.21",
      "close": "141.92",
      "volume": "13228690"
    },
    {
      "date": "2026-06-08",
      "open": "140.92",
      "high": "141.86",
      "low": "139.26",
      "close": "140.68",
      "volume": "8800466"
    },
    {
      "date": "2026-06-09",
      "open": "141.53",
      "high": "144.2999",
      "low": "140.8501",
      "close": "142.78",
      "volume": "10390160"
    },
    {
      "date": "2026-06-10",
      "open": "143.945",
      "high": "145.45",
      "low": "143.00",
      "close": "144.32",
      "volume": "11249230"
    },
    {
      "date": "2026-06-11",
      "open": "144.86",
      "high": "145.40",
      "low": "143.57",
      "close": "143.73",
      "volume": "8653856"
    },
    {
      "date": "2026-06-12",
      "open": "143.795",
      "high": "144.36",
      "low": "142.41",
      "close": "144.27",
      "volume": "6783560"
    },
    {
      "date": "2026-06-15",
      "open": "143.02",
      "high": "146.77",
      "low": "142.81",
      "close": "146.25",
      "volume": "8976365"
    },
    {
      "date": "2026-06-16",
      "open": "146.87",
      "high": "147.64",
      "low": "145.03",
      "close": "146.12",
      "volume": "9345235"
    },
    {
      "date": "2026-06-17",
      "open": "145.51",
      "high": "145.87",
      "low": "140.85",
      "close": "141.59",
      "volume": "10126580"
    },
    {
      "date": "2026-06-18",
      "open": "141.05",
      "high": "142.729",
      "low": "141.04",
      "close": "142.02",
      "volume": "19130320"
    },
    {
      "date": "2026-06-22",
      "open": "141.28",
      "high": "142.49",
      "low": "140.48",
      "close": "140.71",
      "volume": "10345010"
    },
    {
      "date": "2026-06-23",
      "open": "143.675",
      "high": "143.675",
      "low": "140.865",
      "close": "142.05",
      "volume": "7589035"
    },
    {
      "date": "2026-06-24",
      "open": "142.02",
      "high": "143.74",
      "low": "141.67",
      "close": "142.27",
      "volume": "8324098"
    },
    {
      "date": "2026-06-25",
      "open": "141.99",
      "high": "143.10",
      "low": "139.37",
      "close": "139.52",
      "volume": "7336851"
    },
    {
      "date": "2026-06-26",
      "open": "140.52",
      "high": "142.14",
      "low": "140.20",
      "close": "141.39",
      "volume": "9735656"
    },
    {
      "date": "2026-06-29",
      "open": "141.965",
      "high": "142.37",
      "low": "137.53",
      "close": "138.68",
      "volume": "10042380"
    },
    {
      "date": "2026-06-30",
      "open": "138.81",
      "high": "139.14",
      "low": "134.94",
      "close": "135.40",
      "volume": "14148300"
    },
    {
      "date": "2026-07-01",
      "open": "137.21",
      "high": "141.34",
      "low": "136.61",
      "close": "141.16",
      "volume": "9391705"
    },
    {
      "date": "2026-07-02",
      "open": "143.235",
      "high": "144.74",
      "low": "142.1599",
      "close": "144.22",
      "volume": "13041800"
    },
    {
      "date": "2026-07-06",
      "open": "144.24",
      "high": "144.70",
      "low": "141.38",
      "close": "143.29",
      "volume": "9006587"
    },
    {
      "date": "2026-07-07",
      "open": "146.99",
      "high": "149.04",
      "low": "144.54",
      "close": "144.98",
      "volume": "9256664"
    },
    {
      "date": "2026-07-08",
      "open": "146.00",
      "high": "146.00",
      "low": "142.44",
      "close": "142.51",
      "volume": "8997884"
    },
    {
      "date": "2026-07-09",
      "open": "137.085",
      "high": "138.74",
      "low": "134.69",
      "close": "137.86",
      "volume": "18763670"
    },
    {
      "date": "2026-07-10",
      "open": "135.857",
      "high": "137.96",
      "low": "135.31",
      "close": "137.38",
      "volume": "9074880"
    },
    {
      "date": "2026-07-13",
      "open": "138.02",
      "high": "140.25",
      "low": "137.75",
      "close": "138.49",
      "volume": "6716299"
    },
    {
      "date": "2026-07-14",
      "open": "138.25",
      "high": "138.79",
      "low": "135.41",
      "close": "135.45",
      "volume": "8518560"
    },
    {
      "date": "2026-07-15",
      "open": "135.09",
      "high": "136.99",
      "low": "134.6546",
      "close": "135.40",
      "volume": "8078255"
    },
    {
      "date": "2026-07-16",
      "open": "137.035",
      "high": "139.6199",
      "low": "136.50",
      "close": "139.43",
      "volume": "7805559"
    },
    {
      "date": "2026-07-17",
      "open": "140.89",
      "high": "141.96",
      "low": "136.18",
      "close": "137.12",
      "volume": "8579298"
    },
    {
      "date": "2026-07-20",
      "open": "137.57",
      "high": "137.59",
      "low": "133.95",
      "close": "135.46",
      "volume": "8758656"
    },
    {
      "date": "2026-07-21",
      "open": "134.90",
      "high": "135.38",
      "low": "134.27",
      "close": "135.00",
      "volume": "7989507"
    },
    {
      "date": "2026-07-22",
      "open": "136.36",
      "high": "136.36",
      "low": "134.72",
      "close": "135.65",
      "volume": "6198716"
    },
    {
      "date": "2026-07-23",
      "open": "134.70",
      "high": "135.34",
      "low": "133.73",
      "close": "134.95",
      "volume": "7755679"
    },
    {
      "date": "2026-07-24",
      "open": "135.53",
      "high": "137.13",
      "low": "134.565",
      "close": "136.64",
      "volume": "7968317"
    },
    {
      "date": "2026-07-27",
      "open": "137.07",
      "high": "140.305",
      "low": "137.01",
      "close": "139.79",
      "volume": "7239327"
    },
    {
      "date": "2026-07-28",
      "open": "143.21",
      "high": "145.43",
      "low": "141.785",
      "close": "142.86",
      "volume": "10648840"
    },
    {
      "date": "2026-07-29",
      "open": "143.28",
      "high": "145.23",
      "low": "142.58",
      "close": "143.50",
      "volume": "8398315"
    },
    {
      "date": "2026-07-30",
      "open": "141.10",
      "high": "142.52",
      "low": "139.42",
      "close": "140.20",
      "volume": "8257463"
    },
    {
      "date": "2026-07-31",
      "open": "139.525",
      "high": "140.155",
      "low": "138.3801",
      "close": "139.56",
      "volume": "9699437"
    },
    {
      "date": "2026-08-03",
      "open": "141.08",
      "high": "141.55",
      "low": "138.7101",
      "close": "139.63",
      "volume": "6645290"
    },
    {
      "date": "2026-08-04",
      "open": "137.77",
      "high": "139.205",
      "low": "137.1321",
      "close": "139.10",
      "volume": "8525176"
    },
    {
      "date": "2026-08-05",
      "open": "140.23",
      "high": "140.27",
      "low": "137.92",
      "close": "138.78",
      "volume": "6257637"
    }
  ]
}