{
  "source": "https://api.nasdaq.com/api/quote/ROST/historical",
  "symbol": "ROST",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "121.01",
      "high": "123.17",
      "low": "120.86",
      "close": "123.09",
      "volume": "1414036"
    },
    {
      "date": "2021-08-09",
      "open": "122.53",
      "high": "122.80",
      "low": "120.72",
      "close": "121.46",
      "volume": "1080263"
    },
    {
      "date": "2021-08-10",
      "open": "121.80",
      "high": "126.40",
      "low": "121.38",
      "close": "125.74",
      "volume": "1635387"
    },
    {
      "date": "2021-08-11",
      "open": "126.18",
      "high": "127.33",
      "low": "125.40",
      "close": "127.25",
      "volume": "1436326"
    },
    {
      "date": "2021-08-12",
      "open": "127.02",
      "high": "127.34",
      "low": "124.51",
      "close": "125.43",
      "volume": "1076153"
    },
    {
      "date": "2021-08-13",
      "open": "125.45",
      "high": "125.71",
      "low": "124.23",
      "close": "124.66",
      "volume": "1308698"
    },
    {
      "date": "2021-08-16",
      "open": "124.64",
      "high": "124.91",
      "low": "122.71",
      "close": "124.80",
      "volume": "1133589"
    },
    {
      "date": "2021-08-17",
      "open": "123.63",
      "high": "124.05",
      "low": "120.11",
      "close": "120.76",
      "volume": "1839489"
    },
    {
      "date": "2021-08-18",
      "open": "120.84",
      "high": "125.69",
      "low": "119.86",
      "close": "124.05",
      "volume": "2527031"
    },
    {
      "date": "2021-08-19",
      "open": "123.04",
      "high": "126.86",
      "low": "122.485",
      "close": "126.58",
      "volume": "2594023"
    },
    {
      "date": "2021-08-20",
      "open": "121.88",
      "high": "123.57",
      "low": "118.9201",
      "close": "123.12",
      "volume": "4915040"
    },
    {
      "date": "2021-08-23",
      "open": "123.77",
      "high": "125.72",
      "low": "123.39",
      "close": "124.45",
      "volume": "1728634"
    },
    {
      "date": "2021-08-24",
      "open": "124.95",
      "high": "125.63",
      "low": "123.47",
      "close": "123.79",
      "volume": "2393669"
    },
    {
      "date": "2021-08-25",
      "open": "123.45",
      "high": "124.38",
      "low": "122.10",
      "close": "123.98",
      "volume": "1683137"
    },
    {
      "date": "2021-08-26",
      "open": "122.76",
      "high": "122.87",
      "low": "118.41",
      "close": "119.25",
      "volume": "2400346"
    },
    {
      "date": "2021-08-27",
      "open": "119.20",
      "high": "120.26",
      "low": "118.20",
      "close": "118.89",
      "volume": "2130731"
    },
    {
      "date": "2021-08-30",
      "open": "119.22",
      "high": "119.67",
      "low": "117.82",
      "close": "118.48",
      "volume": "1306134"
    },
    {
      "date": "2021-08-31",
      "open": "118.30",
      "high": "118.68",
      "low": "117.53",
      "close": "118.40",
      "volume": "1960380"
    },
    {
      "date": "2021-09-01",
      "open": "118.63",
      "high": "118.75",
      "low": "116.66",
      "close": "117.53",
      "volume": "1512110"
    },
    {
      "date": "2021-09-02",
      "open": "117.35",
      "high": "117.72",
      "low": "116.70",
      "close": "116.96",
      "volume": "1331589"
    },
    {
      "date": "2021-09-03",
      "open": "115.91",
      "high": "116.56",
      "low": "115.20",
      "close": "115.38",
      "volume": "1243652"
    },
    {
      "date": "2021-09-07",
      "open": "114.84",
      "high": "115.13",
      "low": "113.7225",
      "close": "114.52",
      "volume": "2130745"
    },
    {
      "date": "2021-09-08",
      "open": "114.74",
      "high": "114.89",
      "low": "113.156",
      "close": "114.25",
      "volume": "1989959"
    },
    {
      "date": "2021-09-09",
      "open": "114.37",
      "high": "116.10",
      "low": "114.15",
      "close": "114.27",
      "volume": "1340303"
    },
    {
      "date": "2021-09-10",
      "open": "114.75",
      "high": "115.03",
      "low": "112.73",
      "close": "112.81",
      "volume": "1302545"
    },
    {
      "date": "2021-09-13",
      "open": "113.89",
      "high": "114.57",
      "low": "112.9897",
      "close": "113.55",
      "volume": "1330081"
    },
    {
      "date": "2021-09-14",
      "open": "114.49",
      "high": "114.54",
      "low": "112.11",
      "close": "112.42",
      "volume": "1670551"
    },
    {
      "date": "2021-09-15",
      "open": "111.92",
      "high": "113.04",
      "low": "111.4364",
      "close": "112.91",
      "volume": "1554868"
    },
    {
      "date": "2021-09-16",
      "open": "113.23",
      "high": "114.24",
      "low": "112.95",
      "close": "113.65",
      "volume": "2031175"
    },
    {
      "date": "2021-09-17",
      "open": "114.20",
      "high": "115.78",
      "low": "113.81",
      "close": "114.62",
      "volume": "2795257"
    },
    {
      "date": "2021-09-20",
      "open": "113.34",
      "high": "114.46",
      "low": "111.62",
      "close": "113.13",
      "volume": "1355140"
    },
    {
      "date": "2021-09-21",
      "open": "114.04",
      "high": "115.42",
      "low": "113.42",
      "close": "113.83",
      "volume": "1561968"
    },
    {
      "date": "2021-09-22",
      "open": "115.12",
      "high": "115.785",
      "low": "114.07",
      "close": "114.19",
      "volume": "1036338"
    },
    {
      "date": "2021-09-23",
      "open": "114.23",
      "high": "117.47",
      "low": "114.23",
      "close": "115.56",
      "volume": "1242427"
    },
    {
      "date": "2021-09-24",
      "open": "114.78",
      "high": "116.21",
      "low": "114.62",
      "close": "115.99",
      "volume": "1099388"
    },
    {
      "date": "2021-09-27",
      "open": "115.75",
      "high": "118.63",
      "low": "115.75",
      "close": "116.60",
      "volume": "1234637"
    },
    {
      "date": "2021-09-28",
      "open": "115.71",
      "high": "116.23",
      "low": "113.38",
      "close": "114.55",
      "volume": "1380197"
    },
    {
      "date": "2021-09-29",
      "open": "115.37",
      "high": "116.515",
      "low": "114.48",
      "close": "114.97",
      "volume": "984586"
    },
    {
      "date": "2021-09-30",
      "open": "113.40",
      "high": "114.14",
      "low": "108.47",
      "close": "108.85",
      "volume": "3208771"
    },
    {
      "date": "2021-10-01",
      "open": "109.57",
      "high": "112.18",
      "low": "108.98",
      "close": "111.09",
      "volume": "2634323"
    },
    {
      "date": "2021-10-04",
      "open": "110.99",
      "high": "112.439",
      "low": "109.85",
      "close": "110.21",
      "volume": "1577173"
    },
    {
      "date": "2021-10-05",
      "open": "109.91",
      "high": "110.51",
      "low": "108.12",
      "close": "108.32",
      "volume": "2838516"
    },
    {
      "date": "2021-10-06",
      "open": "107.67",
      "high": "107.94",
      "low": "104.915",
      "close": "105.88",
      "volume": "3235805"
    },
    {
      "date": "2021-10-07",
      "open": "107.36",
      "high": "109.52",
      "low": "107.04",
      "close": "107.91",
      "volume": "1764276"
    },
    {
      "date": "2021-10-08",
      "open": "108.35",
      "high": "108.93",
      "low": "107.24",
      "close": "107.87",
      "volume": "1549544"
    },
    {
      "date": "2021-10-11",
      "open": "107.68",
      "high": "108.41",
      "low": "105.495",
      "close": "105.54",
      "volume": "1437034"
    },
    {
      "date": "2021-10-12",
      "open": "106.08",
      "high": "107.16",
      "low": "105.78",
      "close": "106.20",
      "volume": "1162566"
    },
    {
      "date": "2021-10-13",
      "open": "107.18",
      "high": "107.615",
      "low": "106.12",
      "close": "106.64",
      "volume": "1320057"
    },
    {
      "date": "2021-10-14",
      "open": "105.72",
      "high": "108.84",
      "low": "105.63",
      "close": "108.14",
      "volume": "1344344"
    },
    {
      "date": "2021-10-15",
      "open": "109.15",
      "high": "109.73",
      "low": "108.25",
      "close": "108.71",
      "volume": "1383149"
    },
    {
      "date": "2021-10-18",
      "open": "108.07",
      "high": "109.73",
      "low": "107.06",
      "close": "109.50",
      "volume": "1353107"
    },
    {
      "date": "2021-10-19",
      "open": "109.93",
      "high": "109.93",
      "low": "108.085",
      "close": "108.66",
      "volume": "1153945"
    },
    {
      "date": "2021-10-20",
      "open": "108.82",
      "high": "110.74",
      "low": "108.68",
      "close": "109.19",
      "volume": "1259721"
    },
    {
      "date": "2021-10-21",
      "open": "109.55",
      "high": "110.81",
      "low": "109.55",
      "close": "110.71",
      "volume": "801780"
    },
    {
      "date": "2021-10-22",
      "open": "110.98",
      "high": "111.01",
      "low": "109.84",
      "close": "110.39",
      "volume": "718446"
    },
    {
      "date": "2021-10-25",
      "open": "111.00",
      "high": "113.245",
      "low": "110.83",
      "close": "113.12",
      "volume": "1688985"
    },
    {
      "date": "2021-10-26",
      "open": "113.38",
      "high": "114.51",
      "low": "112.71",
      "close": "113.86",
      "volume": "2056370"
    },
    {
      "date": "2021-10-27",
      "open": "113.86",
      "high": "114.08",
      "low": "110.56",
      "close": "110.66",
      "volume": "1758961"
    },
    {
      "date": "2021-10-28",
      "open": "111.47",
      "high": "113.71",
      "low": "110.83",
      "close": "112.97",
      "volume": "3301509"
    },
    {
      "date": "2021-10-29",
      "open": "112.97",
      "high": "113.49",
      "low": "112.32",
      "close": "113.20",
      "volume": "1927280"
    },
    {
      "date": "2021-11-01",
      "open": "113.05",
      "high": "115.14",
      "low": "112.61",
      "close": "114.01",
      "volume": "1482826"
    },
    {
      "date": "2021-11-02",
      "open": "114.945",
      "high": "115.9899",
      "low": "113.09",
      "close": "114.54",
      "volume": "1666581"
    },
    {
      "date": "2021-11-03",
      "open": "114.46",
      "high": "117.45",
      "low": "114.46",
      "close": "117.33",
      "volume": "1356802"
    },
    {
      "date": "2021-11-04",
      "open": "117.49",
      "high": "118.32",
      "low": "116.90",
      "close": "117.59",
      "volume": "1097671"
    },
    {
      "date": "2021-11-05",
      "open": "118.38",
      "high": "120.60",
      "low": "118.38",
      "close": "119.65",
      "volume": "1496580"
    },
    {
      "date": "2021-11-08",
      "open": "119.95",
      "high": "120.11",
      "low": "117.45",
      "close": "118.62",
      "volume": "1414211"
    },
    {
      "date": "2021-11-09",
      "open": "118.68",
      "high": "120.03",
      "low": "118.45",
      "close": "119.27",
      "volume": "1427801"
    },
    {
      "date": "2021-11-10",
      "open": "119.38",
      "high": "120.43",
      "low": "118.57",
      "close": "118.67",
      "volume": "1203679"
    },
    {
      "date": "2021-11-11",
      "open": "116.75",
      "high": "117.62",
      "low": "115.29",
      "close": "115.47",
      "volume": "2299490"
    },
    {
      "date": "2021-11-12",
      "open": "116.03",
      "high": "116.50",
      "low": "114.68",
      "close": "115.50",
      "volume": "1301540"
    },
    {
      "date": "2021-11-15",
      "open": "116.95",
      "high": "117.97",
      "low": "115.03",
      "close": "115.45",
      "volume": "1731678"
    },
    {
      "date": "2021-11-16",
      "open": "115.90",
      "high": "116.26",
      "low": "114.28",
      "close": "115.02",
      "volume": "2174797"
    },
    {
      "date": "2021-11-17",
      "open": "119.776",
      "high": "123.36",
      "low": "115.905",
      "close": "116.52",
      "volume": "3978877"
    },
    {
      "date": "2021-11-18",
      "open": "117.23",
      "high": "119.98",
      "low": "115.72",
      "close": "119.52",
      "volume": "4928784"
    },
    {
      "date": "2021-11-19",
      "open": "115.08",
      "high": "116.84",
      "low": "110.92",
      "close": "112.78",
      "volume": "6665150"
    },
    {
      "date": "2021-11-22",
      "open": "113.80",
      "high": "114.405",
      "low": "109.79",
      "close": "111.17",
      "volume": "3080316"
    },
    {
      "date": "2021-11-23",
      "open": "110.59",
      "high": "115.80",
      "low": "110.30",
      "close": "115.43",
      "volume": "2724683"
    },
    {
      "date": "2021-11-24",
      "open": "114.12",
      "high": "115.58",
      "low": "113.29",
      "close": "115.51",
      "volume": "1546954"
    },
    {
      "date": "2021-11-26",
      "open": "112.20",
      "high": "112.415",
      "low": "109.27",
      "close": "110.01",
      "volume": "2045801"
    },
    {
      "date": "2021-11-29",
      "open": "112.09",
      "high": "112.81",
      "low": "110.29",
      "close": "111.66",
      "volume": "2022941"
    },
    {
      "date": "2021-11-30",
      "open": "110.89",
      "high": "110.99",
      "low": "106.63",
      "close": "109.09",
      "volume": "3091857"
    },
    {
      "date": "2021-12-01",
      "open": "110.98",
      "high": "111.95",
      "low": "104.79",
      "close": "104.87",
      "volume": "1894779"
    },
    {
      "date": "2021-12-02",
      "open": "106.29",
      "high": "111.55",
      "low": "106.29",
      "close": "110.56",
      "volume": "2396739"
    },
    {
      "date": "2021-12-03",
      "open": "110.77",
      "high": "111.33",
      "low": "108.75",
      "close": "110.19",
      "volume": "1719094"
    },
    {
      "date": "2021-12-06",
      "open": "111.74",
      "high": "114.14",
      "low": "111.34",
      "close": "112.68",
      "volume": "1697337"
    },
    {
      "date": "2021-12-07",
      "open": "110.47",
      "high": "114.19",
      "low": "110.2325",
      "close": "113.10",
      "volume": "2167303"
    },
    {
      "date": "2021-12-08",
      "open": "113.93",
      "high": "114.44",
      "low": "112.21",
      "close": "113.13",
      "volume": "2267726"
    },
    {
      "date": "2021-12-09",
      "open": "112.52",
      "high": "113.65",
      "low": "111.98",
      "close": "112.53",
      "volume": "1194516"
    },
    {
      "date": "2021-12-10",
      "open": "113.27",
      "high": "113.80",
      "low": "111.67",
      "close": "112.86",
      "volume": "1541377"
    },
    {
      "date": "2021-12-13",
      "open": "112.36",
      "high": "112.96",
      "low": "109.07",
      "close": "109.68",
      "volume": "1637631"
    },
    {
      "date": "2021-12-14",
      "open": "109.00",
      "high": "111.87",
      "low": "108.805",
      "close": "109.60",
      "volume": "1779569"
    },
    {
      "date": "2021-12-15",
      "open": "108.86",
      "high": "109.685",
      "low": "106.1235",
      "close": "108.82",
      "volume": "1675924"
    },
    {
      "date": "2021-12-16",
      "open": "111.21",
      "high": "111.53",
      "low": "108.92",
      "close": "109.27",
      "volume": "1765810"
    },
    {
      "date": "2021-12-17",
      "open": "108.83",
      "high": "110.09",
      "low": "107.10",
      "close": "108.07",
      "volume": "3548332"
    },
    {
      "date": "2021-12-20",
      "open": "106.7884",
      "high": "106.7884",
      "low": "103.616",
      "close": "105.86",
      "volume": "1997395"
    },
    {
      "date": "2021-12-21",
      "open": "106.77",
      "high": "108.66",
      "low": "105.90",
      "close": "108.55",
      "volume": "1508732"
    },
    {
      "date": "2021-12-22",
      "open": "108.70",
      "high": "109.44",
      "low": "107.77",
      "close": "109.03",
      "volume": "1294610"
    },
    {
      "date": "2021-12-23",
      "open": "109.50",
      "high": "110.82",
      "low": "108.86",
      "close": "110.16",
      "volume": "1187378"
    },
    {
      "date": "2021-12-27",
      "open": "110.62",
      "high": "113.13",
      "low": "110.375",
      "close": "112.37",
      "volume": "1656251"
    },
    {
      "date": "2021-12-28",
      "open": "111.97",
      "high": "113.40",
      "low": "111.835",
      "close": "112.16",
      "volume": "1139708"
    },
    {
      "date": "2021-12-29",
      "open": "112.23",
      "high": "114.00",
      "low": "112.23",
      "close": "113.31",
      "volume": "1399547"
    },
    {
      "date": "2021-12-30",
      "open": "113.41",
      "high": "114.93",
      "low": "113.40",
      "close": "114.27",
      "volume": "860101"
    },
    {
      "date": "2021-12-31",
      "open": "114.27",
      "high": "115.10",
      "low": "113.77",
      "close": "114.28",
      "volume": "1134856"
    },
    {
      "date": "2022-01-03",
      "open": "113.25",
      "high": "115.22",
      "low": "112.895",
      "close": "113.16",
      "volume": "1793231"
    },
    {
      "date": "2022-01-04",
      "open": "113.81",
      "high": "114.66",
      "low": "112.80",
      "close": "113.16",
      "volume": "2273268"
    },
    {
      "date": "2022-01-05",
      "open": "113.33",
      "high": "113.77",
      "low": "109.60",
      "close": "109.66",
      "volume": "2345063"
    },
    {
      "date": "2022-01-06",
      "open": "110.40",
      "high": "110.62",
      "low": "108.30",
      "close": "109.44",
      "volume": "1844430"
    },
    {
      "date": "2022-01-07",
      "open": "108.665",
      "high": "108.665",
      "low": "104.90",
      "close": "104.99",
      "volume": "2999216"
    },
    {
      "date": "2022-01-10",
      "open": "104.32",
      "high": "104.42",
      "low": "100.94",
      "close": "103.12",
      "volume": "4096386"
    },
    {
      "date": "2022-01-11",
      "open": "102.96",
      "high": "107.07",
      "low": "102.60",
      "close": "106.93",
      "volume": "2645090"
    },
    {
      "date": "2022-01-12",
      "open": "107.61",
      "high": "108.665",
      "low": "104.56",
      "close": "105.44",
      "volume": "2260855"
    },
    {
      "date": "2022-01-13",
      "open": "105.74",
      "high": "106.33",
      "low": "104.45",
      "close": "104.73",
      "volume": "1960708"
    },
    {
      "date": "2022-01-14",
      "open": "103.82",
      "high": "104.14",
      "low": "100.56",
      "close": "102.27",
      "volume": "3552214"
    },
    {
      "date": "2022-01-18",
      "open": "100.98",
      "high": "101.15",
      "low": "98.79",
      "close": "99.21",
      "volume": "4103231"
    },
    {
      "date": "2022-01-19",
      "open": "99.96",
      "high": "100.93",
      "low": "98.86",
      "close": "99.03",
      "volume": "2118450"
    },
    {
      "date": "2022-01-20",
      "open": "99.42",
      "high": "100.86",
      "low": "97.15",
      "close": "97.43",
      "volume": "2379867"
    },
    {
      "date": "2022-01-21",
      "open": "97.49",
      "high": "98.68",
      "low": "95.05",
      "close": "95.43",
      "volume": "3086229"
    },
    {
      "date": "2022-01-24",
      "open": "93.60",
      "high": "98.45",
      "low": "92.94",
      "close": "98.25",
      "volume": "4575937"
    },
    {
      "date": "2022-01-25",
      "open": "95.91",
      "high": "97.945",
      "low": "94.285",
      "close": "96.61",
      "volume": "3139055"
    },
    {
      "date": "2022-01-26",
      "open": "97.28",
      "high": "99.32",
      "low": "94.00",
      "close": "94.76",
      "volume": "3125197"
    },
    {
      "date": "2022-01-27",
      "open": "96.38",
      "high": "97.82",
      "low": "94.42",
      "close": "94.87",
      "volume": "2215613"
    },
    {
      "date": "2022-01-28",
      "open": "94.35",
      "high": "95.83",
      "low": "92.55",
      "close": "95.77",
      "volume": "4187798"
    },
    {
      "date": "2022-01-31",
      "open": "95.11",
      "high": "97.95",
      "low": "94.90",
      "close": "97.75",
      "volume": "2891482"
    },
    {
      "date": "2022-02-01",
      "open": "98.258",
      "high": "99.135",
      "low": "97.52",
      "close": "98.54",
      "volume": "3762465"
    },
    {
      "date": "2022-02-02",
      "open": "98.98",
      "high": "99.41",
      "low": "96.615",
      "close": "97.33",
      "volume": "2966273"
    },
    {
      "date": "2022-02-03",
      "open": "97.02",
      "high": "97.275",
      "low": "94.29",
      "close": "94.38",
      "volume": "3057187"
    },
    {
      "date": "2022-02-04",
      "open": "93.51",
      "high": "94.87",
      "low": "92.10",
      "close": "94.16",
      "volume": "3617815"
    },
    {
      "date": "2022-02-07",
      "open": "94.55",
      "high": "95.09",
      "low": "92.97",
      "close": "93.35",
      "volume": "2512942"
    },
    {
      "date": "2022-02-08",
      "open": "93.795",
      "high": "96.15",
      "low": "93.14",
      "close": "95.48",
      "volume": "2161552"
    },
    {
      "date": "2022-02-09",
      "open": "96.88",
      "high": "97.96",
      "low": "96.56",
      "close": "97.42",
      "volume": "2827302"
    },
    {
      "date": "2022-02-10",
      "open": "94.32",
      "high": "98.01",
      "low": "94.32",
      "close": "96.57",
      "volume": "2470019"
    },
    {
      "date": "2022-02-11",
      "open": "96.49",
      "high": "97.03",
      "low": "93.935",
      "close": "94.27",
      "volume": "2187747"
    },
    {
      "date": "2022-02-14",
      "open": "94.91",
      "high": "95.69",
      "low": "93.33",
      "close": "94.27",
      "volume": "2320358"
    },
    {
      "date": "2022-02-15",
      "open": "95.60",
      "high": "96.585",
      "low": "94.94",
      "close": "96.19",
      "volume": "2565352"
    },
    {
      "date": "2022-02-16",
      "open": "95.78",
      "high": "96.53",
      "low": "94.45",
      "close": "95.70",
      "volume": "2431638"
    },
    {
      "date": "2022-02-17",
      "open": "94.38",
      "high": "95.62",
      "low": "91.35",
      "close": "91.75",
      "volume": "3101554"
    },
    {
      "date": "2022-02-18",
      "open": "91.44",
      "high": "94.205",
      "low": "91.26",
      "close": "93.47",
      "volume": "3259998"
    },
    {
      "date": "2022-02-22",
      "open": "93.32",
      "high": "95.51",
      "low": "91.90",
      "close": "92.24",
      "volume": "3364779"
    },
    {
      "date": "2022-02-23",
      "open": "89.53",
      "high": "90.31",
      "low": "86.53",
      "close": "88.02",
      "volume": "5274883"
    },
    {
      "date": "2022-02-24",
      "open": "86.72",
      "high": "90.79",
      "low": "86.15",
      "close": "90.64",
      "volume": "4279899"
    },
    {
      "date": "2022-02-25",
      "open": "91.00",
      "high": "92.96",
      "low": "89.765",
      "close": "92.73",
      "volume": "2525106"
    },
    {
      "date": "2022-02-28",
      "open": "91.20",
      "high": "91.97",
      "low": "90.22",
      "close": "91.39",
      "volume": "3177690"
    },
    {
      "date": "2022-03-01",
      "open": "91.00",
      "high": "91.92",
      "low": "88.96",
      "close": "89.55",
      "volume": "4002489"
    },
    {
      "date": "2022-03-02",
      "open": "95.16",
      "high": "97.61",
      "low": "94.0775",
      "close": "95.00",
      "volume": "5477126"
    },
    {
      "date": "2022-03-03",
      "open": "94.93",
      "high": "94.93",
      "low": "92.16",
      "close": "93.53",
      "volume": "3266594"
    },
    {
      "date": "2022-03-04",
      "open": "92.69",
      "high": "93.035",
      "low": "88.87",
      "close": "89.44",
      "volume": "4347958"
    },
    {
      "date": "2022-03-07",
      "open": "89.74",
      "high": "89.94",
      "low": "85.09",
      "close": "85.12",
      "volume": "4641875"
    },
    {
      "date": "2022-03-08",
      "open": "85.48",
      "high": "88.74",
      "low": "84.44",
      "close": "85.86",
      "volume": "3160184"
    },
    {
      "date": "2022-03-09",
      "open": "88.28",
      "high": "89.295",
      "low": "86.63",
      "close": "88.57",
      "volume": "3488185"
    },
    {
      "date": "2022-03-10",
      "open": "87.04",
      "high": "89.80",
      "low": "86.31",
      "close": "89.60",
      "volume": "2235105"
    },
    {
      "date": "2022-03-11",
      "open": "90.71",
      "high": "91.10",
      "low": "87.60",
      "close": "87.76",
      "volume": "2228206"
    },
    {
      "date": "2022-03-14",
      "open": "88.29",
      "high": "88.73",
      "low": "85.58",
      "close": "85.76",
      "volume": "2063144"
    },
    {
      "date": "2022-03-15",
      "open": "87.46",
      "high": "88.575",
      "low": "86.07",
      "close": "87.46",
      "volume": "2743990"
    },
    {
      "date": "2022-03-16",
      "open": "88.62",
      "high": "91.35",
      "low": "88.40",
      "close": "91.34",
      "volume": "3376794"
    },
    {
      "date": "2022-03-17",
      "open": "90.34",
      "high": "92.59",
      "low": "90.05",
      "close": "92.21",
      "volume": "2467421"
    },
    {
      "date": "2022-03-18",
      "open": "91.39",
      "high": "93.47",
      "low": "90.77",
      "close": "93.33",
      "volume": "4463408"
    },
    {
      "date": "2022-03-21",
      "open": "93.83",
      "high": "94.245",
      "low": "90.44",
      "close": "91.07",
      "volume": "2095212"
    },
    {
      "date": "2022-03-22",
      "open": "91.90",
      "high": "93.38",
      "low": "91.10",
      "close": "91.68",
      "volume": "2008032"
    },
    {
      "date": "2022-03-23",
      "open": "90.99",
      "high": "91.07",
      "low": "88.94",
      "close": "89.74",
      "volume": "2858837"
    },
    {
      "date": "2022-03-24",
      "open": "90.35",
      "high": "90.715",
      "low": "89.15",
      "close": "90.42",
      "volume": "1739524"
    },
    {
      "date": "2022-03-25",
      "open": "91.28",
      "high": "91.54",
      "low": "88.63",
      "close": "90.22",
      "volume": "2284201"
    },
    {
      "date": "2022-03-28",
      "open": "90.33",
      "high": "91.59",
      "low": "89.40",
      "close": "91.56",
      "volume": "1496525"
    },
    {
      "date": "2022-03-29",
      "open": "93.18",
      "high": "95.935",
      "low": "93.14",
      "close": "95.55",
      "volume": "2467091"
    },
    {
      "date": "2022-03-30",
      "open": "94.54",
      "high": "94.83",
      "low": "92.45",
      "close": "92.61",
      "volume": "2188059"
    },
    {
      "date": "2022-03-31",
      "open": "92.17",
      "high": "92.80",
      "low": "90.40",
      "close": "90.46",
      "volume": "2927860"
    },
    {
      "date": "2022-04-01",
      "open": "91.34",
      "high": "91.48",
      "low": "89.95",
      "close": "90.61",
      "volume": "2160662"
    },
    {
      "date": "2022-04-04",
      "open": "90.99",
      "high": "93.54",
      "low": "90.31",
      "close": "93.17",
      "volume": "2416824"
    },
    {
      "date": "2022-04-05",
      "open": "92.20",
      "high": "94.08",
      "low": "90.975",
      "close": "93.15",
      "volume": "2451864"
    },
    {
      "date": "2022-04-06",
      "open": "91.41",
      "high": "95.11",
      "low": "91.07",
      "close": "94.19",
      "volume": "3356715"
    },
    {
      "date": "2022-04-07",
      "open": "93.24",
      "high": "95.82",
      "low": "92.18",
      "close": "95.35",
      "volume": "2811101"
    },
    {
      "date": "2022-04-08",
      "open": "95.19",
      "high": "98.31",
      "low": "95.11",
      "close": "96.84",
      "volume": "2722380"
    },
    {
      "date": "2022-04-11",
      "open": "99.16",
      "high": "102.50",
      "low": "98.85",
      "close": "99.71",
      "volume": "3994380"
    },
    {
      "date": "2022-04-12",
      "open": "100.26",
      "high": "103.52",
      "low": "100.26",
      "close": "102.19",
      "volume": "4825643"
    },
    {
      "date": "2022-04-13",
      "open": "102.52",
      "high": "104.06",
      "low": "102.46",
      "close": "102.93",
      "volume": "2300176"
    },
    {
      "date": "2022-04-14",
      "open": "102.70",
      "high": "104.69",
      "low": "102.70",
      "close": "103.08",
      "volume": "2165768"
    },
    {
      "date": "2022-04-18",
      "open": "102.41",
      "high": "105.02",
      "low": "102.30",
      "close": "104.49",
      "volume": "2969715"
    },
    {
      "date": "2022-04-19",
      "open": "104.38",
      "high": "107.845",
      "low": "104.3275",
      "close": "107.36",
      "volume": "3030346"
    },
    {
      "date": "2022-04-20",
      "open": "107.92",
      "high": "109.35",
      "low": "107.81",
      "close": "108.41",
      "volume": "2072698"
    },
    {
      "date": "2022-04-21",
      "open": "109.41",
      "high": "110.42",
      "low": "106.77",
      "close": "107.18",
      "volume": "2536895"
    },
    {
      "date": "2022-04-22",
      "open": "105.95",
      "high": "106.41",
      "low": "103.29",
      "close": "103.46",
      "volume": "2430081"
    },
    {
      "date": "2022-04-25",
      "open": "103.18",
      "high": "105.88",
      "low": "101.97",
      "close": "105.61",
      "volume": "2748201"
    },
    {
      "date": "2022-04-26",
      "open": "104.28",
      "high": "105.196",
      "low": "102.97",
      "close": "103.03",
      "volume": "2424967"
    },
    {
      "date": "2022-04-27",
      "open": "102.72",
      "high": "102.97",
      "low": "100.36",
      "close": "101.25",
      "volume": "2648039"
    },
    {
      "date": "2022-04-28",
      "open": "102.44",
      "high": "104.49",
      "low": "101.37",
      "close": "104.17",
      "volume": "2375768"
    },
    {
      "date": "2022-04-29",
      "open": "102.52",
      "high": "103.28",
      "low": "99.50",
      "close": "99.77",
      "volume": "2696751"
    },
    {
      "date": "2022-05-02",
      "open": "100.40",
      "high": "101.73",
      "low": "98.88",
      "close": "101.32",
      "volume": "3059219"
    },
    {
      "date": "2022-05-03",
      "open": "101.62",
      "high": "101.68",
      "low": "98.82",
      "close": "100.45",
      "volume": "2449650"
    },
    {
      "date": "2022-05-04",
      "open": "100.49",
      "high": "104.21",
      "low": "98.92",
      "close": "103.92",
      "volume": "2449207"
    },
    {
      "date": "2022-05-05",
      "open": "102.40",
      "high": "103.31",
      "low": "98.48",
      "close": "99.89",
      "volume": "2719542"
    },
    {
      "date": "2022-05-06",
      "open": "99.13",
      "high": "99.22",
      "low": "95.07",
      "close": "96.24",
      "volume": "3446378"
    },
    {
      "date": "2022-05-09",
      "open": "95.50",
      "high": "96.35",
      "low": "93.03",
      "close": "93.41",
      "volume": "3225451"
    },
    {
      "date": "2022-05-10",
      "open": "94.68",
      "high": "95.12",
      "low": "87.82",
      "close": "89.62",
      "volume": "5568422"
    },
    {
      "date": "2022-05-11",
      "open": "89.10",
      "high": "90.49",
      "low": "87.68",
      "close": "87.85",
      "volume": "3338003"
    },
    {
      "date": "2022-05-12",
      "open": "87.15",
      "high": "89.68",
      "low": "86.96",
      "close": "89.12",
      "volume": "3092058"
    },
    {
      "date": "2022-05-13",
      "open": "90.03",
      "high": "92.20",
      "low": "89.71",
      "close": "92.06",
      "volume": "2701796"
    },
    {
      "date": "2022-05-16",
      "open": "91.53",
      "high": "92.37",
      "low": "90.05",
      "close": "91.81",
      "volume": "2563883"
    },
    {
      "date": "2022-05-17",
      "open": "91.50",
      "high": "93.15",
      "low": "89.3626",
      "close": "93.06",
      "volume": "3958472"
    },
    {
      "date": "2022-05-18",
      "open": "95.36",
      "high": "98.41",
      "low": "92.16",
      "close": "92.80",
      "volume": "7013198"
    },
    {
      "date": "2022-05-19",
      "open": "92.03",
      "high": "94.67",
      "low": "91.21",
      "close": "92.70",
      "volume": "7356571"
    },
    {
      "date": "2022-05-20",
      "open": "70.00",
      "high": "74.65",
      "low": "69.75",
      "close": "71.87",
      "volume": "34575470"
    },
    {
      "date": "2022-05-23",
      "open": "72.27",
      "high": "79.80",
      "low": "72.24",
      "close": "78.75",
      "volume": "12789850"
    },
    {
      "date": "2022-05-24",
      "open": "77.71",
      "high": "78.59",
      "low": "75.58",
      "close": "77.61",
      "volume": "6149499"
    },
    {
      "date": "2022-05-25",
      "open": "77.36",
      "high": "82.57",
      "low": "76.59",
      "close": "81.36",
      "volume": "4410351"
    },
    {
      "date": "2022-05-26",
      "open": "82.40",
      "high": "87.315",
      "low": "82.38",
      "close": "86.99",
      "volume": "5308748"
    },
    {
      "date": "2022-05-27",
      "open": "87.37",
      "high": "89.22",
      "low": "86.09",
      "close": "87.31",
      "volume": "3767494"
    },
    {
      "date": "2022-05-31",
      "open": "86.35",
      "high": "86.45",
      "low": "84.13",
      "close": "85.02",
      "volume": "4228723"
    },
    {
      "date": "2022-06-01",
      "open": "85.40",
      "high": "85.75",
      "low": "82.36",
      "close": "82.66",
      "volume": "3805842"
    },
    {
      "date": "2022-06-02",
      "open": "82.50",
      "high": "83.7925",
      "low": "81.90",
      "close": "83.21",
      "volume": "3585406"
    },
    {
      "date": "2022-06-03",
      "open": "82.50",
      "high": "83.97",
      "low": "82.25",
      "close": "82.72",
      "volume": "3059553"
    },
    {
      "date": "2022-06-06",
      "open": "82.92",
      "high": "83.25",
      "low": "81.12",
      "close": "81.33",
      "volume": "2676044"
    },
    {
      "date": "2022-06-07",
      "open": "79.46",
      "high": "81.41",
      "low": "78.93",
      "close": "80.51",
      "volume": "3671793"
    },
    {
      "date": "2022-06-08",
      "open": "80.57",
      "high": "83.23",
      "low": "79.69",
      "close": "81.05",
      "volume": "2557349"
    },
    {
      "date": "2022-06-09",
      "open": "80.15",
      "high": "80.88",
      "low": "79.68",
      "close": "79.76",
      "volume": "2719768"
    },
    {
      "date": "2022-06-10",
      "open": "78.33",
      "high": "79.35",
      "low": "77.15",
      "close": "77.20",
      "volume": "3983552"
    },
    {
      "date": "2022-06-13",
      "open": "75.26",
      "high": "75.96",
      "low": "74.46",
      "close": "74.83",
      "volume": "4753303"
    },
    {
      "date": "2022-06-14",
      "open": "74.96",
      "high": "75.72",
      "low": "73.361",
      "close": "74.00",
      "volume": "3113281"
    },
    {
      "date": "2022-06-15",
      "open": "74.75",
      "high": "76.97",
      "low": "74.75",
      "close": "76.00",
      "volume": "2616382"
    },
    {
      "date": "2022-06-16",
      "open": "74.16",
      "high": "74.455",
      "low": "72.95",
      "close": "73.61",
      "volume": "3303198"
    },
    {
      "date": "2022-06-17",
      "open": "73.71",
      "high": "75.705",
      "low": "73.43",
      "close": "74.76",
      "volume": "5539338"
    },
    {
      "date": "2022-06-21",
      "open": "75.62",
      "high": "76.31",
      "low": "74.31",
      "close": "75.10",
      "volume": "3204619"
    },
    {
      "date": "2022-06-22",
      "open": "73.91",
      "high": "74.77",
      "low": "72.51",
      "close": "72.81",
      "volume": "3335072"
    },
    {
      "date": "2022-06-23",
      "open": "73.29",
      "high": "74.275",
      "low": "72.215",
      "close": "73.98",
      "volume": "2821886"
    },
    {
      "date": "2022-06-24",
      "open": "74.99",
      "high": "78.27",
      "low": "74.695",
      "close": "77.53",
      "volume": "10913170"
    },
    {
      "date": "2022-06-27",
      "open": "77.51",
      "high": "78.28",
      "low": "75.84",
      "close": "76.34",
      "volume": "2123377"
    },
    {
      "date": "2022-06-28",
      "open": "76.61",
      "high": "77.31",
      "low": "72.66",
      "close": "72.78",
      "volume": "3612631"
    },
    {
      "date": "2022-06-29",
      "open": "72.40",
      "high": "72.71",
      "low": "71.48",
      "close": "71.81",
      "volume": "2807189"
    },
    {
      "date": "2022-06-30",
      "open": "70.48",
      "high": "71.58",
      "low": "69.58",
      "close": "70.23",
      "volume": "5531256"
    },
    {
      "date": "2022-07-01",
      "open": "70.14",
      "high": "71.54",
      "low": "69.24",
      "close": "71.38",
      "volume": "2977843"
    },
    {
      "date": "2022-07-05",
      "open": "70.25",
      "high": "74.19",
      "low": "70.10",
      "close": "73.82",
      "volume": "3824529"
    },
    {
      "date": "2022-07-06",
      "open": "74.51",
      "high": "74.93",
      "low": "72.95",
      "close": "73.99",
      "volume": "2469969"
    },
    {
      "date": "2022-07-07",
      "open": "74.13",
      "high": "76.665",
      "low": "74.13",
      "close": "76.54",
      "volume": "2387009"
    },
    {
      "date": "2022-07-08",
      "open": "75.97",
      "high": "76.45",
      "low": "74.92",
      "close": "75.46",
      "volume": "2596405"
    },
    {
      "date": "2022-07-11",
      "open": "75.35",
      "high": "75.60",
      "low": "73.55",
      "close": "74.60",
      "volume": "1969564"
    },
    {
      "date": "2022-07-12",
      "open": "74.43",
      "high": "76.02",
      "low": "74.22",
      "close": "75.07",
      "volume": "2827917"
    },
    {
      "date": "2022-07-13",
      "open": "73.58",
      "high": "76.61",
      "low": "73.53",
      "close": "76.33",
      "volume": "3164678"
    },
    {
      "date": "2022-07-14",
      "open": "75.35",
      "high": "77.24",
      "low": "75.185",
      "close": "76.97",
      "volume": "3095186"
    },
    {
      "date": "2022-07-15",
      "open": "77.61",
      "high": "78.62",
      "low": "77.57",
      "close": "77.98",
      "volume": "2875764"
    },
    {
      "date": "2022-07-18",
      "open": "78.87",
      "high": "81.26",
      "low": "78.87",
      "close": "79.12",
      "volume": "2948733"
    },
    {
      "date": "2022-07-19",
      "open": "79.91",
      "high": "81.55",
      "low": "79.30",
      "close": "81.17",
      "volume": "2424293"
    },
    {
      "date": "2022-07-20",
      "open": "81.40",
      "high": "82.6797",
      "low": "80.91",
      "close": "82.48",
      "volume": "2444893"
    },
    {
      "date": "2022-07-21",
      "open": "82.29",
      "high": "83.71",
      "low": "81.66",
      "close": "83.61",
      "volume": "1938113"
    },
    {
      "date": "2022-07-22",
      "open": "83.80",
      "high": "84.95",
      "low": "82.47",
      "close": "83.24",
      "volume": "1680173"
    },
    {
      "date": "2022-07-25",
      "open": "83.38",
      "high": "83.38",
      "low": "81.62",
      "close": "82.63",
      "volume": "1484575"
    },
    {
      "date": "2022-07-26",
      "open": "78.42",
      "high": "79.43",
      "low": "77.67",
      "close": "77.96",
      "volume": "3430117"
    },
    {
      "date": "2022-07-27",
      "open": "78.29",
      "high": "80.55",
      "low": "77.44",
      "close": "80.27",
      "volume": "1889654"
    },
    {
      "date": "2022-07-28",
      "open": "80.67",
      "high": "81.47",
      "low": "79.48",
      "close": "81.40",
      "volume": "1543688"
    },
    {
      "date": "2022-07-29",
      "open": "81.46",
      "high": "81.70",
      "low": "79.965",
      "close": "81.26",
      "volume": "2032409"
    },
    {
      "date": "2022-08-01",
      "open": "80.99",
      "high": "83.06",
      "low": "80.51",
      "close": "82.30",
      "volume": "2394824"
    },
    {
      "date": "2022-08-02",
      "open": "82.85",
      "high": "82.85",
      "low": "79.23",
      "close": "79.83",
      "volume": "4103159"
    },
    {
      "date": "2022-08-03",
      "open": "80.79",
      "high": "85.09",
      "low": "80.69",
      "close": "84.58",
      "volume": "2990821"
    },
    {
      "date": "2022-08-04",
      "open": "84.13",
      "high": "84.95",
      "low": "83.29",
      "close": "83.76",
      "volume": "1677755"
    },
    {
      "date": "2022-08-05",
      "open": "83.05",
      "high": "84.58",
      "low": "82.82",
      "close": "84.23",
      "volume": "1350056"
    },
    {
      "date": "2022-08-08",
      "open": "85.02",
      "high": "87.00",
      "low": "84.61",
      "close": "85.31",
      "volume": "1836193"
    },
    {
      "date": "2022-08-09",
      "open": "85.14",
      "high": "85.31",
      "low": "83.26",
      "close": "84.46",
      "volume": "1834284"
    },
    {
      "date": "2022-08-10",
      "open": "86.12",
      "high": "87.37",
      "low": "86.09",
      "close": "86.18",
      "volume": "1799924"
    },
    {
      "date": "2022-08-11",
      "open": "87.22",
      "high": "89.66",
      "low": "87.14",
      "close": "88.15",
      "volume": "2517551"
    },
    {
      "date": "2022-08-12",
      "open": "88.32",
      "high": "90.22",
      "low": "88.025",
      "close": "90.12",
      "volume": "1908572"
    },
    {
      "date": "2022-08-15",
      "open": "89.60",
      "high": "90.68",
      "low": "89.20",
      "close": "90.16",
      "volume": "2146009"
    },
    {
      "date": "2022-08-16",
      "open": "90.38",
      "high": "94.385",
      "low": "90.38",
      "close": "92.64",
      "volume": "3432361"
    },
    {
      "date": "2022-08-17",
      "open": "91.22",
      "high": "94.44",
      "low": "90.243",
      "close": "92.82",
      "volume": "3846686"
    },
    {
      "date": "2022-08-18",
      "open": "91.79",
      "high": "92.41",
      "low": "90.77",
      "close": "92.00",
      "volume": "3072755"
    },
    {
      "date": "2022-08-19",
      "open": "91.76",
      "high": "93.77",
      "low": "89.27",
      "close": "91.01",
      "volume": "4911332"
    },
    {
      "date": "2022-08-22",
      "open": "90.035",
      "high": "90.68",
      "low": "87.95",
      "close": "88.11",
      "volume": "3668105"
    },
    {
      "date": "2022-08-23",
      "open": "88.18",
      "high": "89.30",
      "low": "87.75",
      "close": "87.96",
      "volume": "2148713"
    },
    {
      "date": "2022-08-24",
      "open": "87.77",
      "high": "90.76",
      "low": "87.20",
      "close": "90.56",
      "volume": "2746765"
    },
    {
      "date": "2022-08-25",
      "open": "89.875",
      "high": "92.12",
      "low": "89.50",
      "close": "90.91",
      "volume": "2475671"
    },
    {
      "date": "2022-08-26",
      "open": "91.18",
      "high": "91.6444",
      "low": "87.13",
      "close": "87.26",
      "volume": "2530436"
    },
    {
      "date": "2022-08-29",
      "open": "86.34",
      "high": "88.27",
      "low": "85.86",
      "close": "86.96",
      "volume": "2260882"
    },
    {
      "date": "2022-08-30",
      "open": "87.41",
      "high": "88.13",
      "low": "85.62",
      "close": "86.33",
      "volume": "1960371"
    },
    {
      "date": "2022-08-31",
      "open": "86.65",
      "high": "86.985",
      "low": "85.63",
      "close": "86.27",
      "volume": "2153713"
    },
    {
      "date": "2022-09-01",
      "open": "85.79",
      "high": "88.62",
      "low": "85.79",
      "close": "88.51",
      "volume": "2248586"
    },
    {
      "date": "2022-09-02",
      "open": "88.74",
      "high": "89.24",
      "low": "86.68",
      "close": "87.39",
      "volume": "2094833"
    },
    {
      "date": "2022-09-06",
      "open": "87.71",
      "high": "88.11",
      "low": "85.65",
      "close": "86.72",
      "volume": "1822836"
    },
    {
      "date": "2022-09-07",
      "open": "87.23",
      "high": "92.78",
      "low": "87.155",
      "close": "92.14",
      "volume": "2867986"
    },
    {
      "date": "2022-09-08",
      "open": "91.23",
      "high": "92.80",
      "low": "90.628",
      "close": "92.26",
      "volume": "2144176"
    },
    {
      "date": "2022-09-09",
      "open": "92.12",
      "high": "93.70",
      "low": "92.12",
      "close": "93.51",
      "volume": "2046644"
    },
    {
      "date": "2022-09-12",
      "open": "94.04",
      "high": "95.83",
      "low": "94.04",
      "close": "94.98",
      "volume": "2158676"
    },
    {
      "date": "2022-09-13",
      "open": "92.21",
      "high": "93.12",
      "low": "89.46",
      "close": "89.86",
      "volume": "2602431"
    },
    {
      "date": "2022-09-14",
      "open": "90.15",
      "high": "90.64",
      "low": "88.31",
      "close": "89.46",
      "volume": "2054589"
    },
    {
      "date": "2022-09-15",
      "open": "89.54",
      "high": "91.68",
      "low": "89.31",
      "close": "89.56",
      "volume": "2034421"
    },
    {
      "date": "2022-09-16",
      "open": "88.75",
      "high": "90.73",
      "low": "88.16",
      "close": "90.25",
      "volume": "3962383"
    },
    {
      "date": "2022-09-19",
      "open": "89.39",
      "high": "90.98",
      "low": "89.23",
      "close": "90.74",
      "volume": "2063719"
    },
    {
      "date": "2022-09-20",
      "open": "89.72",
      "high": "89.84",
      "low": "86.85",
      "close": "88.30",
      "volume": "2055230"
    },
    {
      "date": "2022-09-21",
      "open": "88.95",
      "high": "90.86",
      "low": "87.58",
      "close": "87.85",
      "volume": "2319640"
    },
    {
      "date": "2022-09-22",
      "open": "87.74",
      "high": "88.24",
      "low": "86.015",
      "close": "86.59",
      "volume": "3681283"
    },
    {
      "date": "2022-09-23",
      "open": "86.01",
      "high": "86.05",
      "low": "83.06",
      "close": "84.44",
      "volume": "2993824"
    },
    {
      "date": "2022-09-26",
      "open": "84.81",
      "high": "86.05",
      "low": "82.84",
      "close": "82.93",
      "volume": "2630858"
    },
    {
      "date": "2022-09-27",
      "open": "83.72",
      "high": "85.49",
      "low": "82.53",
      "close": "84.40",
      "volume": "2262301"
    },
    {
      "date": "2022-09-28",
      "open": "85.19",
      "high": "87.64",
      "low": "84.66",
      "close": "87.01",
      "volume": "2102625"
    },
    {
      "date": "2022-09-29",
      "open": "86.15",
      "high": "86.15",
      "low": "83.17",
      "close": "84.03",
      "volume": "2050991"
    },
    {
      "date": "2022-09-30",
      "open": "83.42",
      "high": "86.02",
      "low": "81.23",
      "close": "84.27",
      "volume": "3720975"
    },
    {
      "date": "2022-10-03",
      "open": "85.47",
      "high": "87.49",
      "low": "84.15",
      "close": "85.96",
      "volume": "2706602"
    },
    {
      "date": "2022-10-04",
      "open": "87.76",
      "high": "89.50",
      "low": "87.75",
      "close": "89.38",
      "volume": "1972293"
    },
    {
      "date": "2022-10-05",
      "open": "88.45",
      "high": "90.41",
      "low": "87.98",
      "close": "89.82",
      "volume": "1767669"
    },
    {
      "date": "2022-10-06",
      "open": "89.71",
      "high": "90.72",
      "low": "88.14",
      "close": "88.24",
      "volume": "1788980"
    },
    {
      "date": "2022-10-07",
      "open": "87.29",
      "high": "87.78",
      "low": "86.17",
      "close": "86.86",
      "volume": "1743087"
    },
    {
      "date": "2022-10-10",
      "open": "87.17",
      "high": "87.63",
      "low": "84.10",
      "close": "85.87",
      "volume": "1836799"
    },
    {
      "date": "2022-10-11",
      "open": "85.25",
      "high": "87.55",
      "low": "84.80",
      "close": "86.14",
      "volume": "1931114"
    },
    {
      "date": "2022-10-12",
      "open": "86.25",
      "high": "86.66",
      "low": "84.42",
      "close": "84.51",
      "volume": "2125157"
    },
    {
      "date": "2022-10-13",
      "open": "82.39",
      "high": "85.99",
      "low": "81.57",
      "close": "85.45",
      "volume": "2988834"
    },
    {
      "date": "2022-10-14",
      "open": "86.12",
      "high": "86.79",
      "low": "81.21",
      "close": "81.45",
      "volume": "2788417"
    },
    {
      "date": "2022-10-17",
      "open": "83.58",
      "high": "84.92",
      "low": "83.36",
      "close": "84.21",
      "volume": "3007343"
    },
    {
      "date": "2022-10-18",
      "open": "85.88",
      "high": "86.98",
      "low": "83.99",
      "close": "84.66",
      "volume": "1890441"
    },
    {
      "date": "2022-10-19",
      "open": "83.95",
      "high": "85.06",
      "low": "82.21",
      "close": "83.66",
      "volume": "1479204"
    },
    {
      "date": "2022-10-20",
      "open": "84.15",
      "high": "85.23",
      "low": "82.35",
      "close": "82.49",
      "volume": "1716287"
    },
    {
      "date": "2022-10-21",
      "open": "82.40",
      "high": "85.34",
      "low": "82.14",
      "close": "85.07",
      "volume": "2193967"
    },
    {
      "date": "2022-10-24",
      "open": "85.24",
      "high": "87.32",
      "low": "84.52",
      "close": "87.09",
      "volume": "1792156"
    },
    {
      "date": "2022-10-25",
      "open": "89.17",
      "high": "93.65",
      "low": "88.6593",
      "close": "93.07",
      "volume": "3595481"
    },
    {
      "date": "2022-10-26",
      "open": "93.62",
      "high": "95.56",
      "low": "93.013",
      "close": "93.39",
      "volume": "2939236"
    },
    {
      "date": "2022-10-27",
      "open": "93.93",
      "high": "95.28",
      "low": "93.44",
      "close": "94.60",
      "volume": "2347103"
    },
    {
      "date": "2022-10-28",
      "open": "94.04",
      "high": "95.81",
      "low": "93.14",
      "close": "95.35",
      "volume": "2293898"
    },
    {
      "date": "2022-10-31",
      "open": "95.10",
      "high": "96.57",
      "low": "94.72",
      "close": "95.69",
      "volume": "2969859"
    },
    {
      "date": "2022-11-01",
      "open": "96.46",
      "high": "97.36",
      "low": "92.69",
      "close": "94.68",
      "volume": "2643347"
    },
    {
      "date": "2022-11-02",
      "open": "94.16",
      "high": "97.32",
      "low": "92.415",
      "close": "92.60",
      "volume": "3326234"
    },
    {
      "date": "2022-11-03",
      "open": "92.55",
      "high": "93.86",
      "low": "91.91",
      "close": "92.30",
      "volume": "2071647"
    },
    {
      "date": "2022-11-04",
      "open": "93.65",
      "high": "95.2975",
      "low": "92.21",
      "close": "93.88",
      "volume": "2475458"
    },
    {
      "date": "2022-11-07",
      "open": "93.93",
      "high": "94.56",
      "low": "91.73",
      "close": "93.14",
      "volume": "2807613"
    },
    {
      "date": "2022-11-08",
      "open": "94.03",
      "high": "94.455",
      "low": "90.305",
      "close": "92.09",
      "volume": "2613788"
    },
    {
      "date": "2022-11-09",
      "open": "91.84",
      "high": "93.00",
      "low": "91.08",
      "close": "91.32",
      "volume": "2614459"
    },
    {
      "date": "2022-11-10",
      "open": "95.52",
      "high": "97.47",
      "low": "95.01",
      "close": "97.13",
      "volume": "2937144"
    },
    {
      "date": "2022-11-11",
      "open": "97.69",
      "high": "98.47",
      "low": "95.465",
      "close": "96.17",
      "volume": "2892693"
    },
    {
      "date": "2022-11-14",
      "open": "96.03",
      "high": "96.23",
      "low": "94.50",
      "close": "94.63",
      "volume": "2472399"
    },
    {
      "date": "2022-11-15",
      "open": "96.50",
      "high": "98.37",
      "low": "95.825",
      "close": "97.80",
      "volume": "4101994"
    },
    {
      "date": "2022-11-16",
      "open": "96.00",
      "high": "96.87",
      "low": "94.825",
      "close": "96.50",
      "volume": "3331123"
    },
    {
      "date": "2022-11-17",
      "open": "97.14",
      "high": "97.95",
      "low": "94.34",
      "close": "97.93",
      "volume": "4533494"
    },
    {
      "date": "2022-11-18",
      "open": "114.80",
      "high": "115.9005",
      "low": "106.60",
      "close": "107.59",
      "volume": "11725150"
    },
    {
      "date": "2022-11-21",
      "open": "107.24",
      "high": "112.84",
      "low": "106.96",
      "close": "112.30",
      "volume": "4736416"
    },
    {
      "date": "2022-11-22",
      "open": "114.04",
      "high": "115.80",
      "low": "112.78",
      "close": "115.27",
      "volume": "4072266"
    },
    {
      "date": "2022-11-23",
      "open": "115.44",
      "high": "117.285",
      "low": "114.85",
      "close": "116.03",
      "volume": "3158291"
    },
    {
      "date": "2022-11-25",
      "open": "116.54",
      "high": "116.81",
      "low": "114.92",
      "close": "115.94",
      "volume": "1134493"
    },
    {
      "date": "2022-11-28",
      "open": "115.71",
      "high": "117.17",
      "low": "115.55",
      "close": "116.37",
      "volume": "2006488"
    },
    {
      "date": "2022-11-29",
      "open": "116.44",
      "high": "117.51",
      "low": "115.25",
      "close": "116.79",
      "volume": "2674783"
    },
    {
      "date": "2022-11-30",
      "open": "116.78",
      "high": "118.13",
      "low": "115.975",
      "close": "117.67",
      "volume": "2916229"
    },
    {
      "date": "2022-12-01",
      "open": "118.05",
      "high": "118.17",
      "low": "116.70",
      "close": "117.98",
      "volume": "2104167"
    },
    {
      "date": "2022-12-02",
      "open": "116.14",
      "high": "119.48",
      "low": "116.13",
      "close": "119.00",
      "volume": "2120579"
    },
    {
      "date": "2022-12-05",
      "open": "117.82",
      "high": "118.10",
      "low": "116.50",
      "close": "117.36",
      "volume": "2022128"
    },
    {
      "date": "2022-12-06",
      "open": "117.70",
      "high": "119.03",
      "low": "116.21",
      "close": "116.53",
      "volume": "2651763"
    },
    {
      "date": "2022-12-07",
      "open": "115.93",
      "high": "116.88",
      "low": "115.15",
      "close": "115.36",
      "volume": "1984076"
    },
    {
      "date": "2022-12-08",
      "open": "115.55",
      "high": "117.28",
      "low": "115.24",
      "close": "117.14",
      "volume": "2467705"
    },
    {
      "date": "2022-12-09",
      "open": "116.39",
      "high": "116.72",
      "low": "114.795",
      "close": "114.89",
      "volume": "2037699"
    },
    {
      "date": "2022-12-12",
      "open": "115.50",
      "high": "116.42",
      "low": "114.23",
      "close": "116.39",
      "volume": "1744477"
    },
    {
      "date": "2022-12-13",
      "open": "120.385",
      "high": "120.385",
      "low": "116.14",
      "close": "117.53",
      "volume": "2163021"
    },
    {
      "date": "2022-12-14",
      "open": "117.75",
      "high": "118.36",
      "low": "115.54",
      "close": "117.42",
      "volume": "2184505"
    },
    {
      "date": "2022-12-15",
      "open": "115.94",
      "high": "116.705",
      "low": "113.41",
      "close": "113.69",
      "volume": "3293120"
    },
    {
      "date": "2022-12-16",
      "open": "112.89",
      "high": "114.47",
      "low": "112.40",
      "close": "113.95",
      "volume": "5324419"
    },
    {
      "date": "2022-12-19",
      "open": "114.25",
      "high": "115.48",
      "low": "113.67",
      "close": "114.92",
      "volume": "2423884"
    },
    {
      "date": "2022-12-20",
      "open": "114.51",
      "high": "115.28",
      "low": "114.24",
      "close": "114.35",
      "volume": "2136473"
    },
    {
      "date": "2022-12-21",
      "open": "115.98",
      "high": "116.46",
      "low": "114.59",
      "close": "115.13",
      "volume": "2572041"
    },
    {
      "date": "2022-12-22",
      "open": "113.595",
      "high": "114.25",
      "low": "112.50",
      "close": "113.96",
      "volume": "2250120"
    },
    {
      "date": "2022-12-23",
      "open": "113.86",
      "high": "115.66",
      "low": "112.92",
      "close": "115.48",
      "volume": "1317109"
    },
    {
      "date": "2022-12-27",
      "open": "115.84",
      "high": "116.4406",
      "low": "114.42",
      "close": "115.04",
      "volume": "1362620"
    },
    {
      "date": "2022-12-28",
      "open": "114.98",
      "high": "115.88",
      "low": "114.265",
      "close": "114.29",
      "volume": "1321621"
    },
    {
      "date": "2022-12-29",
      "open": "115.28",
      "high": "116.49",
      "low": "115.05",
      "close": "115.86",
      "volume": "1593752"
    },
    {
      "date": "2022-12-30",
      "open": "114.94",
      "high": "116.09",
      "low": "114.53",
      "close": "116.07",
      "volume": "1547949"
    },
    {
      "date": "2023-01-03",
      "open": "116.63",
      "high": "117.12",
      "low": "114.75",
      "close": "115.83",
      "volume": "1707641"
    },
    {
      "date": "2023-01-04",
      "open": "117.24",
      "high": "118.90",
      "low": "116.54",
      "close": "117.97",
      "volume": "2008956"
    },
    {
      "date": "2023-01-05",
      "open": "116.94",
      "high": "118.97",
      "low": "116.47",
      "close": "118.40",
      "volume": "2058821"
    },
    {
      "date": "2023-01-06",
      "open": "119.42",
      "high": "122.445",
      "low": "119.17",
      "close": "121.57",
      "volume": "2467903"
    },
    {
      "date": "2023-01-09",
      "open": "120.75",
      "high": "121.25",
      "low": "118.61",
      "close": "118.73",
      "volume": "2581327"
    },
    {
      "date": "2023-01-10",
      "open": "118.73",
      "high": "120.04",
      "low": "118.73",
      "close": "119.79",
      "volume": "1596409"
    },
    {
      "date": "2023-01-11",
      "open": "120.04",
      "high": "120.27",
      "low": "119.02",
      "close": "119.54",
      "volume": "2533969"
    },
    {
      "date": "2023-01-12",
      "open": "119.48",
      "high": "119.58",
      "low": "117.95",
      "close": "118.75",
      "volume": "2747074"
    },
    {
      "date": "2023-01-13",
      "open": "118.51",
      "high": "120.13",
      "low": "118.14",
      "close": "120.01",
      "volume": "2339428"
    },
    {
      "date": "2023-01-17",
      "open": "119.92",
      "high": "120.01",
      "low": "119.04",
      "close": "119.76",
      "volume": "1708180"
    },
    {
      "date": "2023-01-18",
      "open": "119.98",
      "high": "120.15",
      "low": "117.30",
      "close": "117.38",
      "volume": "1762231"
    },
    {
      "date": "2023-01-19",
      "open": "116.39",
      "high": "116.94",
      "low": "115.67",
      "close": "115.75",
      "volume": "1618773"
    },
    {
      "date": "2023-01-20",
      "open": "115.05",
      "high": "116.30",
      "low": "114.33",
      "close": "115.73",
      "volume": "2240837"
    },
    {
      "date": "2023-01-23",
      "open": "116.10",
      "high": "116.275",
      "low": "115.00",
      "close": "115.78",
      "volume": "2132724"
    },
    {
      "date": "2023-01-24",
      "open": "116.225",
      "high": "117.90",
      "low": "115.45",
      "close": "117.72",
      "volume": "1881685"
    },
    {
      "date": "2023-01-25",
      "open": "116.91",
      "high": "120.22",
      "low": "116.19",
      "close": "120.20",
      "volume": "1674479"
    },
    {
      "date": "2023-01-26",
      "open": "120.29",
      "high": "121.16",
      "low": "119.40",
      "close": "120.71",
      "volume": "1847336"
    },
    {
      "date": "2023-01-27",
      "open": "120.77",
      "high": "121.855",
      "low": "119.38",
      "close": "119.48",
      "volume": "1887218"
    },
    {
      "date": "2023-01-30",
      "open": "118.69",
      "high": "119.97",
      "low": "118.255",
      "close": "118.995",
      "volume": "1689972"
    },
    {
      "date": "2023-01-31",
      "open": "119.12",
      "high": "119.46",
      "low": "117.7155",
      "close": "118.19",
      "volume": "2208173"
    },
    {
      "date": "2023-02-01",
      "open": "119.02",
      "high": "119.315",
      "low": "116.15",
      "close": "118.52",
      "volume": "2213402"
    },
    {
      "date": "2023-02-02",
      "open": "118.96",
      "high": "119.21",
      "low": "115.73",
      "close": "116.09",
      "volume": "3553540"
    },
    {
      "date": "2023-02-03",
      "open": "115.87",
      "high": "116.315",
      "low": "114.79",
      "close": "115.32",
      "volume": "3780597"
    },
    {
      "date": "2023-02-06",
      "open": "115.10",
      "high": "116.785",
      "low": "114.68",
      "close": "115.71",
      "volume": "2073536"
    },
    {
      "date": "2023-02-07",
      "open": "114.74",
      "high": "114.765",
      "low": "112.03",
      "close": "114.49",
      "volume": "2535901"
    },
    {
      "date": "2023-02-08",
      "open": "113.88",
      "high": "114.50",
      "low": "111.9066",
      "close": "114.49",
      "volume": "2691046"
    },
    {
      "date": "2023-02-09",
      "open": "115.68",
      "high": "117.04",
      "low": "114.905",
      "close": "115.02",
      "volume": "2140867"
    },
    {
      "date": "2023-02-10",
      "open": "114.75",
      "high": "115.32",
      "low": "113.76",
      "close": "115.18",
      "volume": "1370997"
    },
    {
      "date": "2023-02-13",
      "open": "115.75",
      "high": "117.20",
      "low": "115.115",
      "close": "116.78",
      "volume": "1751795"
    },
    {
      "date": "2023-02-14",
      "open": "116.78",
      "high": "117.33",
      "low": "114.94",
      "close": "116.80",
      "volume": "1928392"
    },
    {
      "date": "2023-02-15",
      "open": "115.88",
      "high": "117.25",
      "low": "115.175",
      "close": "116.64",
      "volume": "1671749"
    },
    {
      "date": "2023-02-16",
      "open": "115.03",
      "high": "116.69",
      "low": "114.53",
      "close": "115.32",
      "volume": "2351327"
    },
    {
      "date": "2023-02-17",
      "open": "114.97",
      "high": "116.17",
      "low": "114.67",
      "close": "115.69",
      "volume": "1473051"
    },
    {
      "date": "2023-02-21",
      "open": "114.50",
      "high": "114.95",
      "low": "112.73",
      "close": "112.91",
      "volume": "2446769"
    },
    {
      "date": "2023-02-22",
      "open": "112.98",
      "high": "113.93",
      "low": "112.00",
      "close": "112.66",
      "volume": "3075373"
    },
    {
      "date": "2023-02-23",
      "open": "112.22",
      "high": "112.53",
      "low": "110.56",
      "close": "111.49",
      "volume": "1875581"
    },
    {
      "date": "2023-02-24",
      "open": "110.44",
      "high": "111.85",
      "low": "109.84",
      "close": "111.46",
      "volume": "2103517"
    },
    {
      "date": "2023-02-27",
      "open": "112.74",
      "high": "112.80",
      "low": "110.69",
      "close": "110.92",
      "volume": "1992977"
    },
    {
      "date": "2023-02-28",
      "open": "110.91",
      "high": "111.89",
      "low": "110.40",
      "close": "110.54",
      "volume": "3519278"
    },
    {
      "date": "2023-03-01",
      "open": "106.98",
      "high": "110.80",
      "low": "105.10",
      "close": "110.67",
      "volume": "5081616"
    },
    {
      "date": "2023-03-02",
      "open": "110.66",
      "high": "111.07",
      "low": "109.48",
      "close": "111.01",
      "volume": "2569864"
    },
    {
      "date": "2023-03-03",
      "open": "111.01",
      "high": "112.50",
      "low": "110.71",
      "close": "112.43",
      "volume": "2247549"
    },
    {
      "date": "2023-03-06",
      "open": "112.12",
      "high": "113.57",
      "low": "111.74",
      "close": "112.40",
      "volume": "2365039"
    },
    {
      "date": "2023-03-07",
      "open": "112.57",
      "high": "112.755",
      "low": "109.66",
      "close": "109.86",
      "volume": "2741615"
    },
    {
      "date": "2023-03-08",
      "open": "110.04",
      "high": "110.365",
      "low": "108.28",
      "close": "109.04",
      "volume": "1903115"
    },
    {
      "date": "2023-03-09",
      "open": "108.91",
      "high": "108.97",
      "low": "105.265",
      "close": "105.56",
      "volume": "2034152"
    },
    {
      "date": "2023-03-10",
      "open": "105.65",
      "high": "106.33",
      "low": "103.83",
      "close": "104.17",
      "volume": "2458142"
    },
    {
      "date": "2023-03-13",
      "open": "102.90",
      "high": "104.855",
      "low": "102.20",
      "close": "103.39",
      "volume": "2920419"
    },
    {
      "date": "2023-03-14",
      "open": "104.57",
      "high": "104.99",
      "low": "102.81",
      "close": "103.68",
      "volume": "2221949"
    },
    {
      "date": "2023-03-15",
      "open": "102.11",
      "high": "103.10",
      "low": "100.95",
      "close": "102.30",
      "volume": "3074281"
    },
    {
      "date": "2023-03-16",
      "open": "101.58",
      "high": "103.28",
      "low": "101.15",
      "close": "103.24",
      "volume": "3167668"
    },
    {
      "date": "2023-03-17",
      "open": "102.27",
      "high": "102.58",
      "low": "101.06",
      "close": "102.06",
      "volume": "2866669"
    },
    {
      "date": "2023-03-20",
      "open": "102.74",
      "high": "103.20",
      "low": "101.36",
      "close": "102.14",
      "volume": "2030391"
    },
    {
      "date": "2023-03-21",
      "open": "103.58",
      "high": "104.56",
      "low": "102.845",
      "close": "104.14",
      "volume": "2110088"
    },
    {
      "date": "2023-03-22",
      "open": "105.19",
      "high": "105.79",
      "low": "102.59",
      "close": "102.61",
      "volume": "3797278"
    },
    {
      "date": "2023-03-23",
      "open": "102.61",
      "high": "103.40",
      "low": "100.74",
      "close": "101.63",
      "volume": "1892765"
    },
    {
      "date": "2023-03-24",
      "open": "101.44",
      "high": "102.11",
      "low": "99.681",
      "close": "101.33",
      "volume": "2543828"
    },
    {
      "date": "2023-03-27",
      "open": "101.79",
      "high": "101.99",
      "low": "100.46",
      "close": "100.63",
      "volume": "1876563"
    },
    {
      "date": "2023-03-28",
      "open": "100.91",
      "high": "103.49",
      "low": "100.91",
      "close": "103.14",
      "volume": "2270772"
    },
    {
      "date": "2023-03-29",
      "open": "101.62",
      "high": "103.61",
      "low": "100.6969",
      "close": "102.47",
      "volume": "3190209"
    },
    {
      "date": "2023-03-30",
      "open": "103.84",
      "high": "104.85",
      "low": "102.63",
      "close": "103.13",
      "volume": "1884571"
    },
    {
      "date": "2023-03-31",
      "open": "103.79",
      "high": "106.21",
      "low": "103.42",
      "close": "106.13",
      "volume": "3723260"
    },
    {
      "date": "2023-04-03",
      "open": "105.98",
      "high": "108.79",
      "low": "105.9327",
      "close": "108.63",
      "volume": "3637370"
    },
    {
      "date": "2023-04-04",
      "open": "109.10",
      "high": "110.15",
      "low": "108.35",
      "close": "108.53",
      "volume": "2280104"
    },
    {
      "date": "2023-04-05",
      "open": "107.81",
      "high": "107.87",
      "low": "106.06",
      "close": "106.46",
      "volume": "2567114"
    },
    {
      "date": "2023-04-06",
      "open": "106.19",
      "high": "106.5399",
      "low": "104.94",
      "close": "106.22",
      "volume": "1709025"
    },
    {
      "date": "2023-04-10",
      "open": "105.74",
      "high": "107.225",
      "low": "105.61",
      "close": "106.64",
      "volume": "1716786"
    },
    {
      "date": "2023-04-11",
      "open": "106.85",
      "high": "107.26",
      "low": "104.85",
      "close": "105.13",
      "volume": "1943346"
    },
    {
      "date": "2023-04-12",
      "open": "105.56",
      "high": "105.68",
      "low": "102.76",
      "close": "102.89",
      "volume": "1652326"
    },
    {
      "date": "2023-04-13",
      "open": "103.24",
      "high": "104.33",
      "low": "102.40",
      "close": "104.19",
      "volume": "1731759"
    },
    {
      "date": "2023-04-14",
      "open": "104.25",
      "high": "106.22",
      "low": "103.69",
      "close": "104.60",
      "volume": "1324686"
    },
    {
      "date": "2023-04-17",
      "open": "104.73",
      "high": "105.07",
      "low": "103.5001",
      "close": "104.18",
      "volume": "2043426"
    },
    {
      "date": "2023-04-18",
      "open": "104.85",
      "high": "104.98",
      "low": "102.98",
      "close": "103.69",
      "volume": "1695847"
    },
    {
      "date": "2023-04-19",
      "open": "103.07",
      "high": "104.705",
      "low": "102.855",
      "close": "104.26",
      "volume": "1201430"
    },
    {
      "date": "2023-04-20",
      "open": "103.78",
      "high": "106.255",
      "low": "103.4133",
      "close": "106.03",
      "volume": "1925328"
    },
    {
      "date": "2023-04-21",
      "open": "106.26",
      "high": "107.25",
      "low": "105.88",
      "close": "106.32",
      "volume": "1143961"
    },
    {
      "date": "2023-04-24",
      "open": "106.23",
      "high": "107.04",
      "low": "105.67",
      "close": "106.41",
      "volume": "1767068"
    },
    {
      "date": "2023-04-25",
      "open": "105.87",
      "high": "106.04",
      "low": "103.67",
      "close": "104.04",
      "volume": "1726621"
    },
    {
      "date": "2023-04-26",
      "open": "102.90",
      "high": "105.645",
      "low": "102.58",
      "close": "104.70",
      "volume": "1600424"
    },
    {
      "date": "2023-04-27",
      "open": "105.14",
      "high": "105.825",
      "low": "104.32",
      "close": "105.55",
      "volume": "1239416"
    },
    {
      "date": "2023-04-28",
      "open": "105.39",
      "high": "106.79",
      "low": "105.245",
      "close": "106.73",
      "volume": "1420981"
    },
    {
      "date": "2023-05-01",
      "open": "106.51",
      "high": "106.97",
      "low": "105.34",
      "close": "105.75",
      "volume": "1255376"
    },
    {
      "date": "2023-05-02",
      "open": "105.38",
      "high": "105.38",
      "low": "102.7304",
      "close": "104.77",
      "volume": "1458193"
    },
    {
      "date": "2023-05-03",
      "open": "104.85",
      "high": "105.6515",
      "low": "103.94",
      "close": "103.99",
      "volume": "1429714"
    },
    {
      "date": "2023-05-04",
      "open": "104.01",
      "high": "104.70",
      "low": "102.22",
      "close": "102.83",
      "volume": "1220588"
    },
    {
      "date": "2023-05-05",
      "open": "103.65",
      "high": "105.18",
      "low": "103.57",
      "close": "104.44",
      "volume": "1765315"
    },
    {
      "date": "2023-05-08",
      "open": "104.20",
      "high": "105.15",
      "low": "103.5295",
      "close": "104.83",
      "volume": "1385774"
    },
    {
      "date": "2023-05-09",
      "open": "104.05",
      "high": "104.36",
      "low": "103.23",
      "close": "104.08",
      "volume": "2045312"
    },
    {
      "date": "2023-05-10",
      "open": "104.99",
      "high": "105.225",
      "low": "101.145",
      "close": "101.95",
      "volume": "2612281"
    },
    {
      "date": "2023-05-11",
      "open": "101.95",
      "high": "102.63",
      "low": "100.96",
      "close": "102.53",
      "volume": "1991593"
    },
    {
      "date": "2023-05-12",
      "open": "103.00",
      "high": "104.67",
      "low": "102.49",
      "close": "104.51",
      "volume": "1978040"
    },
    {
      "date": "2023-05-15",
      "open": "105.37",
      "high": "105.55",
      "low": "103.51",
      "close": "104.39",
      "volume": "2389518"
    },
    {
      "date": "2023-05-16",
      "open": "103.69",
      "high": "103.805",
      "low": "102.33",
      "close": "102.93",
      "volume": "3028983"
    },
    {
      "date": "2023-05-17",
      "open": "103.56",
      "high": "105.70",
      "low": "102.31",
      "close": "103.79",
      "volume": "3345438"
    },
    {
      "date": "2023-05-18",
      "open": "103.99",
      "high": "105.81",
      "low": "102.26",
      "close": "105.38",
      "volume": "3706756"
    },
    {
      "date": "2023-05-19",
      "open": "100.91",
      "high": "105.39",
      "low": "99.00",
      "close": "104.76",
      "volume": "5952404"
    },
    {
      "date": "2023-05-22",
      "open": "104.97",
      "high": "105.83",
      "low": "104.50",
      "close": "104.62",
      "volume": "2815261"
    },
    {
      "date": "2023-05-23",
      "open": "103.89",
      "high": "104.02",
      "low": "101.75",
      "close": "101.88",
      "volume": "2562012"
    },
    {
      "date": "2023-05-24",
      "open": "102.69",
      "high": "103.49",
      "low": "101.37",
      "close": "101.46",
      "volume": "2497666"
    },
    {
      "date": "2023-05-25",
      "open": "101.87",
      "high": "104.14",
      "low": "101.53",
      "close": "102.34",
      "volume": "2951496"
    },
    {
      "date": "2023-05-26",
      "open": "102.57",
      "high": "103.88",
      "low": "102.15",
      "close": "103.37",
      "volume": "2223109"
    },
    {
      "date": "2023-05-30",
      "open": "103.37",
      "high": "104.00",
      "low": "102.16",
      "close": "103.26",
      "volume": "2539303"
    },
    {
      "date": "2023-05-31",
      "open": "103.00",
      "high": "104.15",
      "low": "102.00",
      "close": "103.62",
      "volume": "3558153"
    },
    {
      "date": "2023-06-01",
      "open": "103.39",
      "high": "103.65",
      "low": "100.66",
      "close": "100.90",
      "volume": "2957126"
    },
    {
      "date": "2023-06-02",
      "open": "101.50",
      "high": "103.46",
      "low": "100.99",
      "close": "103.30",
      "volume": "2296417"
    },
    {
      "date": "2023-06-05",
      "open": "103.32",
      "high": "104.47",
      "low": "102.74",
      "close": "103.10",
      "volume": "2159885"
    },
    {
      "date": "2023-06-06",
      "open": "103.16",
      "high": "104.20",
      "low": "102.66",
      "close": "103.67",
      "volume": "2138193"
    },
    {
      "date": "2023-06-07",
      "open": "103.67",
      "high": "104.09",
      "low": "101.53",
      "close": "101.99",
      "volume": "2555065"
    },
    {
      "date": "2023-06-08",
      "open": "101.99",
      "high": "103.41",
      "low": "101.59",
      "close": "103.24",
      "volume": "2369896"
    },
    {
      "date": "2023-06-09",
      "open": "103.15",
      "high": "104.23",
      "low": "102.73",
      "close": "103.29",
      "volume": "2456833"
    },
    {
      "date": "2023-06-12",
      "open": "104.14",
      "high": "106.4523",
      "low": "104.14",
      "close": "106.37",
      "volume": "3319234"
    },
    {
      "date": "2023-06-13",
      "open": "106.80",
      "high": "107.10",
      "low": "106.18",
      "close": "106.43",
      "volume": "2220624"
    },
    {
      "date": "2023-06-14",
      "open": "106.32",
      "high": "107.1211",
      "low": "105.15",
      "close": "106.24",
      "volume": "1858706"
    },
    {
      "date": "2023-06-15",
      "open": "106.78",
      "high": "108.375",
      "low": "106.27",
      "close": "107.88",
      "volume": "3287821"
    },
    {
      "date": "2023-06-16",
      "open": "108.61",
      "high": "108.97",
      "low": "107.31",
      "close": "107.84",
      "volume": "3479513"
    },
    {
      "date": "2023-06-20",
      "open": "107.66",
      "high": "108.14",
      "low": "106.90",
      "close": "107.28",
      "volume": "2299297"
    },
    {
      "date": "2023-06-21",
      "open": "107.59",
      "high": "107.65",
      "low": "106.471",
      "close": "107.24",
      "volume": "1621326"
    },
    {
      "date": "2023-06-22",
      "open": "108.24",
      "high": "108.67",
      "low": "106.99",
      "close": "107.96",
      "volume": "2357737"
    },
    {
      "date": "2023-06-23",
      "open": "106.98",
      "high": "109.61",
      "low": "106.98",
      "close": "108.66",
      "volume": "7431595"
    },
    {
      "date": "2023-06-26",
      "open": "107.86",
      "high": "108.5865",
      "low": "107.33",
      "close": "107.61",
      "volume": "1956763"
    },
    {
      "date": "2023-06-27",
      "open": "108.33",
      "high": "109.33",
      "low": "107.87",
      "close": "108.92",
      "volume": "1946502"
    },
    {
      "date": "2023-06-28",
      "open": "108.45",
      "high": "109.215",
      "low": "107.685",
      "close": "108.34",
      "volume": "1694217"
    },
    {
      "date": "2023-06-29",
      "open": "108.14",
      "high": "109.29",
      "low": "107.76",
      "close": "108.87",
      "volume": "1715017"
    },
    {
      "date": "2023-06-30",
      "open": "109.61",
      "high": "112.56",
      "low": "109.39",
      "close": "112.13",
      "volume": "2635987"
    },
    {
      "date": "2023-07-03",
      "open": "111.15",
      "high": "111.87",
      "low": "111.0752",
      "close": "111.13",
      "volume": "1208785"
    },
    {
      "date": "2023-07-05",
      "open": "110.97",
      "high": "110.97",
      "low": "110.00",
      "close": "110.62",
      "volume": "1750496"
    },
    {
      "date": "2023-07-06",
      "open": "109.71",
      "high": "110.20",
      "low": "109.05",
      "close": "109.33",
      "volume": "1873855"
    },
    {
      "date": "2023-07-07",
      "open": "108.81",
      "high": "109.285",
      "low": "107.30",
      "close": "107.46",
      "volume": "2449615"
    },
    {
      "date": "2023-07-10",
      "open": "107.64",
      "high": "110.02",
      "low": "107.30",
      "close": "109.58",
      "volume": "2360351"
    },
    {
      "date": "2023-07-11",
      "open": "109.82",
      "high": "111.03",
      "low": "109.605",
      "close": "111.00",
      "volume": "1902523"
    },
    {
      "date": "2023-07-12",
      "open": "112.49",
      "high": "113.36",
      "low": "111.415",
      "close": "111.52",
      "volume": "1984079"
    },
    {
      "date": "2023-07-13",
      "open": "111.47",
      "high": "112.10",
      "low": "111.16",
      "close": "111.48",
      "volume": "1943870"
    },
    {
      "date": "2023-07-14",
      "open": "110.78",
      "high": "111.735",
      "low": "109.14",
      "close": "111.58",
      "volume": "1813308"
    },
    {
      "date": "2023-07-17",
      "open": "111.39",
      "high": "111.66",
      "low": "110.065",
      "close": "110.25",
      "volume": "1832096"
    },
    {
      "date": "2023-07-18",
      "open": "109.90",
      "high": "112.34",
      "low": "109.90",
      "close": "111.91",
      "volume": "2135629"
    },
    {
      "date": "2023-07-19",
      "open": "112.17",
      "high": "113.13",
      "low": "111.55",
      "close": "112.62",
      "volume": "1680019"
    },
    {
      "date": "2023-07-20",
      "open": "112.97",
      "high": "113.815",
      "low": "112.18",
      "close": "112.20",
      "volume": "1711389"
    },
    {
      "date": "2023-07-21",
      "open": "112.91",
      "high": "113.84",
      "low": "111.895",
      "close": "112.03",
      "volume": "6007441"
    },
    {
      "date": "2023-07-24",
      "open": "112.53",
      "high": "113.21",
      "low": "111.67",
      "close": "112.70",
      "volume": "1777638"
    },
    {
      "date": "2023-07-25",
      "open": "112.00",
      "high": "112.60",
      "low": "111.40",
      "close": "112.51",
      "volume": "1424204"
    },
    {
      "date": "2023-07-26",
      "open": "112.26",
      "high": "113.55",
      "low": "112.11",
      "close": "113.48",
      "volume": "1326084"
    },
    {
      "date": "2023-07-27",
      "open": "114.33",
      "high": "115.045",
      "low": "112.93",
      "close": "113.48",
      "volume": "2318012"
    },
    {
      "date": "2023-07-28",
      "open": "114.30",
      "high": "115.485",
      "low": "113.99",
      "close": "114.61",
      "volume": "1636252"
    },
    {
      "date": "2023-07-31",
      "open": "114.43",
      "high": "114.72",
      "low": "113.56",
      "close": "114.64",
      "volume": "1400679"
    },
    {
      "date": "2023-08-01",
      "open": "114.47",
      "high": "115.09",
      "low": "113.695",
      "close": "113.99",
      "volume": "1252822"
    },
    {
      "date": "2023-08-02",
      "open": "112.93",
      "high": "113.175",
      "low": "111.49",
      "close": "111.77",
      "volume": "1968601"
    },
    {
      "date": "2023-08-03",
      "open": "112.89",
      "high": "113.34",
      "low": "111.65",
      "close": "112.59",
      "volume": "2432803"
    },
    {
      "date": "2023-08-04",
      "open": "113.38",
      "high": "113.90",
      "low": "112.43",
      "close": "112.59",
      "volume": "1762495"
    },
    {
      "date": "2023-08-07",
      "open": "113.14",
      "high": "113.85",
      "low": "112.38",
      "close": "113.46",
      "volume": "1441202"
    },
    {
      "date": "2023-08-08",
      "open": "113.07",
      "high": "113.30",
      "low": "111.96",
      "close": "113.18",
      "volume": "1224524"
    },
    {
      "date": "2023-08-09",
      "open": "113.66",
      "high": "114.6425",
      "low": "112.92",
      "close": "113.03",
      "volume": "1601900"
    },
    {
      "date": "2023-08-10",
      "open": "114.16",
      "high": "115.38",
      "low": "113.58",
      "close": "113.88",
      "volume": "1640313"
    },
    {
      "date": "2023-08-11",
      "open": "113.26",
      "high": "113.83",
      "low": "112.70",
      "close": "113.39",
      "volume": "1614568"
    },
    {
      "date": "2023-08-14",
      "open": "113.885",
      "high": "115.34",
      "low": "113.845",
      "close": "114.12",
      "volume": "2063737"
    },
    {
      "date": "2023-08-15",
      "open": "113.86",
      "high": "114.19",
      "low": "112.84",
      "close": "114.01",
      "volume": "2019851"
    },
    {
      "date": "2023-08-16",
      "open": "115.75",
      "high": "117.45",
      "low": "115.22",
      "close": "115.23",
      "volume": "2940221"
    },
    {
      "date": "2023-08-17",
      "open": "115.76",
      "high": "116.09",
      "low": "112.8515",
      "close": "113.06",
      "volume": "3569300"
    },
    {
      "date": "2023-08-18",
      "open": "116.50",
      "high": "120.6785",
      "low": "116.33",
      "close": "118.72",
      "volume": "6357107"
    },
    {
      "date": "2023-08-21",
      "open": "118.62",
      "high": "119.29",
      "low": "117.84",
      "close": "119.16",
      "volume": "2799602"
    },
    {
      "date": "2023-08-22",
      "open": "118.13",
      "high": "119.07",
      "low": "117.20",
      "close": "117.79",
      "volume": "2871129"
    },
    {
      "date": "2023-08-23",
      "open": "118.13",
      "high": "122.70",
      "low": "117.62",
      "close": "121.88",
      "volume": "4261158"
    },
    {
      "date": "2023-08-24",
      "open": "121.52",
      "high": "121.985",
      "low": "118.41",
      "close": "118.86",
      "volume": "4945507"
    },
    {
      "date": "2023-08-25",
      "open": "119.39",
      "high": "120.025",
      "low": "118.30",
      "close": "119.00",
      "volume": "2904935"
    },
    {
      "date": "2023-08-28",
      "open": "119.56",
      "high": "120.12",
      "low": "118.73",
      "close": "119.93",
      "volume": "2109378"
    },
    {
      "date": "2023-08-29",
      "open": "119.91",
      "high": "121.445",
      "low": "119.60",
      "close": "121.02",
      "volume": "2451632"
    },
    {
      "date": "2023-08-30",
      "open": "121.02",
      "high": "122.04",
      "low": "121.02",
      "close": "121.65",
      "volume": "1612982"
    },
    {
      "date": "2023-08-31",
      "open": "121.56",
      "high": "122.38",
      "low": "121.02",
      "close": "121.81",
      "volume": "2396276"
    },
    {
      "date": "2023-09-01",
      "open": "122.00",
      "high": "122.31",
      "low": "120.78",
      "close": "121.70",
      "volume": "1996031"
    },
    {
      "date": "2023-09-05",
      "open": "121.32",
      "high": "121.62",
      "low": "120.405",
      "close": "120.61",
      "volume": "1730112"
    },
    {
      "date": "2023-09-06",
      "open": "120.42",
      "high": "120.75",
      "low": "119.35",
      "close": "119.95",
      "volume": "1897086"
    },
    {
      "date": "2023-09-07",
      "open": "120.39",
      "high": "120.67",
      "low": "119.235",
      "close": "119.42",
      "volume": "1592809"
    },
    {
      "date": "2023-09-08",
      "open": "119.36",
      "high": "120.03",
      "low": "119.10",
      "close": "119.36",
      "volume": "1189649"
    },
    {
      "date": "2023-09-11",
      "open": "120.03",
      "high": "120.03",
      "low": "118.22",
      "close": "118.39",
      "volume": "1809051"
    },
    {
      "date": "2023-09-12",
      "open": "119.10",
      "high": "119.47",
      "low": "118.20",
      "close": "118.40",
      "volume": "1508859"
    },
    {
      "date": "2023-09-13",
      "open": "118.38",
      "high": "118.51",
      "low": "116.67",
      "close": "116.82",
      "volume": "2385819"
    },
    {
      "date": "2023-09-14",
      "open": "116.99",
      "high": "118.20",
      "low": "116.83",
      "close": "117.80",
      "volume": "2446236"
    },
    {
      "date": "2023-09-15",
      "open": "117.92",
      "high": "118.415",
      "low": "117.16",
      "close": "118.17",
      "volume": "3672877"
    },
    {
      "date": "2023-09-18",
      "open": "118.05",
      "high": "118.6275",
      "low": "117.50",
      "close": "117.67",
      "volume": "1993252"
    },
    {
      "date": "2023-09-19",
      "open": "117.15",
      "high": "117.65",
      "low": "116.23",
      "close": "116.30",
      "volume": "1938923"
    },
    {
      "date": "2023-09-20",
      "open": "116.31",
      "high": "116.425",
      "low": "114.90",
      "close": "114.95",
      "volume": "2267899"
    },
    {
      "date": "2023-09-21",
      "open": "114.50",
      "high": "114.885",
      "low": "112.47",
      "close": "113.13",
      "volume": "2424101"
    },
    {
      "date": "2023-09-22",
      "open": "113.39",
      "high": "113.48",
      "low": "111.53",
      "close": "111.66",
      "volume": "2050581"
    },
    {
      "date": "2023-09-25",
      "open": "110.70",
      "high": "111.08",
      "low": "109.40",
      "close": "109.67",
      "volume": "2283420"
    },
    {
      "date": "2023-09-26",
      "open": "109.23",
      "high": "110.38",
      "low": "109.055",
      "close": "109.55",
      "volume": "1887877"
    },
    {
      "date": "2023-09-27",
      "open": "109.65",
      "high": "110.185",
      "low": "108.35",
      "close": "108.92",
      "volume": "2378394"
    },
    {
      "date": "2023-09-28",
      "open": "109.45",
      "high": "111.98",
      "low": "109.19",
      "close": "111.81",
      "volume": "2419950"
    },
    {
      "date": "2023-09-29",
      "open": "112.22",
      "high": "114.16",
      "low": "112.22",
      "close": "112.95",
      "volume": "2476050"
    },
    {
      "date": "2023-10-02",
      "open": "112.95",
      "high": "114.85",
      "low": "112.85",
      "close": "114.47",
      "volume": "2663123"
    },
    {
      "date": "2023-10-03",
      "open": "114.38",
      "high": "114.96",
      "low": "111.39",
      "close": "111.91",
      "volume": "2474273"
    },
    {
      "date": "2023-10-04",
      "open": "112.04",
      "high": "113.08",
      "low": "110.645",
      "close": "111.99",
      "volume": "1845855"
    },
    {
      "date": "2023-10-05",
      "open": "112.54",
      "high": "112.69",
      "low": "111.10",
      "close": "111.72",
      "volume": "1813536"
    },
    {
      "date": "2023-10-06",
      "open": "110.98",
      "high": "113.24",
      "low": "110.02",
      "close": "112.38",
      "volume": "1752766"
    },
    {
      "date": "2023-10-09",
      "open": "112.22",
      "high": "113.37",
      "low": "110.82",
      "close": "113.07",
      "volume": "1431099"
    },
    {
      "date": "2023-10-10",
      "open": "113.18",
      "high": "113.995",
      "low": "112.78",
      "close": "113.10",
      "volume": "1914901"
    },
    {
      "date": "2023-10-11",
      "open": "112.97",
      "high": "113.75",
      "low": "111.885",
      "close": "113.67",
      "volume": "2251678"
    },
    {
      "date": "2023-10-12",
      "open": "114.13",
      "high": "114.13",
      "low": "112.305",
      "close": "113.20",
      "volume": "1946756"
    },
    {
      "date": "2023-10-13",
      "open": "113.15",
      "high": "113.37",
      "low": "111.64",
      "close": "112.04",
      "volume": "1789332"
    },
    {
      "date": "2023-10-16",
      "open": "112.97",
      "high": "116.78",
      "low": "112.97",
      "close": "116.39",
      "volume": "2965433"
    },
    {
      "date": "2023-10-17",
      "open": "116.07",
      "high": "118.53",
      "low": "116.07",
      "close": "118.00",
      "volume": "2127884"
    },
    {
      "date": "2023-10-18",
      "open": "117.85",
      "high": "118.24",
      "low": "116.915",
      "close": "117.24",
      "volume": "1908497"
    },
    {
      "date": "2023-10-19",
      "open": "117.69",
      "high": "117.80",
      "low": "115.6501",
      "close": "116.26",
      "volume": "2102688"
    },
    {
      "date": "2023-10-20",
      "open": "116.26",
      "high": "116.79",
      "low": "115.10",
      "close": "115.66",
      "volume": "4154680"
    },
    {
      "date": "2023-10-23",
      "open": "115.66",
      "high": "115.67",
      "low": "113.23",
      "close": "114.41",
      "volume": "1929526"
    },
    {
      "date": "2023-10-24",
      "open": "114.42",
      "high": "116.77",
      "low": "114.42",
      "close": "115.81",
      "volume": "2327830"
    },
    {
      "date": "2023-10-25",
      "open": "115.61",
      "high": "116.31",
      "low": "114.57",
      "close": "115.54",
      "volume": "1827546"
    },
    {
      "date": "2023-10-26",
      "open": "115.70",
      "high": "116.38",
      "low": "113.91",
      "close": "114.29",
      "volume": "1901125"
    },
    {
      "date": "2023-10-27",
      "open": "114.22",
      "high": "115.16",
      "low": "112.39",
      "close": "112.79",
      "volume": "1585424"
    },
    {
      "date": "2023-10-30",
      "open": "113.60",
      "high": "115.19",
      "low": "113.45",
      "close": "114.70",
      "volume": "2405996"
    },
    {
      "date": "2023-10-31",
      "open": "114.87",
      "high": "116.07",
      "low": "114.06",
      "close": "115.97",
      "volume": "2397907"
    },
    {
      "date": "2023-11-01",
      "open": "116.16",
      "high": "116.57",
      "low": "114.72",
      "close": "115.98",
      "volume": "1406205"
    },
    {
      "date": "2023-11-02",
      "open": "116.50",
      "high": "118.47",
      "low": "116.50",
      "close": "118.32",
      "volume": "1642635"
    },
    {
      "date": "2023-11-03",
      "open": "120.27",
      "high": "122.3199",
      "low": "120.01",
      "close": "121.25",
      "volume": "1853722"
    },
    {
      "date": "2023-11-06",
      "open": "121.61",
      "high": "122.32",
      "low": "120.85",
      "close": "122.14",
      "volume": "1443700"
    },
    {
      "date": "2023-11-07",
      "open": "122.13",
      "high": "123.335",
      "low": "121.80",
      "close": "123.16",
      "volume": "1808969"
    },
    {
      "date": "2023-11-08",
      "open": "123.25",
      "high": "123.65",
      "low": "122.62",
      "close": "122.79",
      "volume": "1439936"
    },
    {
      "date": "2023-11-09",
      "open": "123.10",
      "high": "123.61",
      "low": "121.99",
      "close": "122.37",
      "volume": "1739480"
    },
    {
      "date": "2023-11-10",
      "open": "122.82",
      "high": "123.44",
      "low": "121.46",
      "close": "123.33",
      "volume": "1816665"
    },
    {
      "date": "2023-11-13",
      "open": "122.81",
      "high": "123.53",
      "low": "122.20",
      "close": "122.36",
      "volume": "1929875"
    },
    {
      "date": "2023-11-14",
      "open": "124.00",
      "high": "125.86",
      "low": "123.86",
      "close": "124.80",
      "volume": "2380609"
    },
    {
      "date": "2023-11-15",
      "open": "124.00",
      "high": "124.84",
      "low": "123.4701",
      "close": "123.97",
      "volume": "4072639"
    },
    {
      "date": "2023-11-16",
      "open": "123.27",
      "high": "123.93",
      "low": "119.73",
      "close": "120.15",
      "volume": "4714082"
    },
    {
      "date": "2023-11-17",
      "open": "127.12",
      "high": "131.31",
      "low": "126.71",
      "close": "128.82",
      "volume": "9018697"
    },
    {
      "date": "2023-11-20",
      "open": "128.82",
      "high": "130.40",
      "low": "128.26",
      "close": "129.43",
      "volume": "3404733"
    },
    {
      "date": "2023-11-21",
      "open": "129.78",
      "high": "130.94",
      "low": "128.26",
      "close": "130.72",
      "volume": "2345600"
    },
    {
      "date": "2023-11-22",
      "open": "131.21",
      "high": "131.31",
      "low": "130.23",
      "close": "130.98",
      "volume": "1512201"
    },
    {
      "date": "2023-11-24",
      "open": "130.61",
      "high": "131.99",
      "low": "130.42",
      "close": "131.09",
      "volume": "856239"
    },
    {
      "date": "2023-11-27",
      "open": "130.75",
      "high": "131.50",
      "low": "130.51",
      "close": "131.09",
      "volume": "2068241"
    },
    {
      "date": "2023-11-28",
      "open": "131.12",
      "high": "131.275",
      "low": "129.83",
      "close": "130.30",
      "volume": "1854375"
    },
    {
      "date": "2023-11-29",
      "open": "130.31",
      "high": "130.445",
      "low": "128.99",
      "close": "129.20",
      "volume": "1616730"
    },
    {
      "date": "2023-11-30",
      "open": "129.33",
      "high": "130.52",
      "low": "129.095",
      "close": "130.38",
      "volume": "2566947"
    },
    {
      "date": "2023-12-01",
      "open": "130.87",
      "high": "132.31",
      "low": "130.15",
      "close": "132.14",
      "volume": "1920047"
    },
    {
      "date": "2023-12-04",
      "open": "131.50",
      "high": "133.675",
      "low": "131.105",
      "close": "132.65",
      "volume": "2280842"
    },
    {
      "date": "2023-12-05",
      "open": "131.97",
      "high": "132.43",
      "low": "131.12",
      "close": "132.24",
      "volume": "1820046"
    },
    {
      "date": "2023-12-06",
      "open": "133.46",
      "high": "133.79",
      "low": "132.33",
      "close": "132.43",
      "volume": "1566251"
    },
    {
      "date": "2023-12-07",
      "open": "132.91",
      "high": "133.68",
      "low": "131.49",
      "close": "131.66",
      "volume": "2532896"
    },
    {
      "date": "2023-12-08",
      "open": "131.02",
      "high": "132.30",
      "low": "130.40",
      "close": "132.08",
      "volume": "1443057"
    },
    {
      "date": "2023-12-11",
      "open": "133.24",
      "high": "135.35",
      "low": "133.24",
      "close": "135.29",
      "volume": "2124419"
    },
    {
      "date": "2023-12-12",
      "open": "135.51",
      "high": "135.86",
      "low": "134.64",
      "close": "135.45",
      "volume": "1967313"
    },
    {
      "date": "2023-12-13",
      "open": "135.87",
      "high": "137.84",
      "low": "135.18",
      "close": "137.77",
      "volume": "3294915"
    },
    {
      "date": "2023-12-14",
      "open": "135.91",
      "high": "137.635",
      "low": "134.105",
      "close": "134.59",
      "volume": "3059855"
    },
    {
      "date": "2023-12-15",
      "open": "134.62",
      "high": "134.985",
      "low": "133.03",
      "close": "133.94",
      "volume": "5573679"
    },
    {
      "date": "2023-12-18",
      "open": "135.17",
      "high": "135.17",
      "low": "133.86",
      "close": "135.04",
      "volume": "1893790"
    },
    {
      "date": "2023-12-19",
      "open": "135.63",
      "high": "136.0955",
      "low": "135.215",
      "close": "135.87",
      "volume": "1319588"
    },
    {
      "date": "2023-12-20",
      "open": "135.79",
      "high": "136.72",
      "low": "134.60",
      "close": "134.61",
      "volume": "2199094"
    },
    {
      "date": "2023-12-21",
      "open": "135.39",
      "high": "136.40",
      "low": "135.0418",
      "close": "135.88",
      "volume": "1657752"
    },
    {
      "date": "2023-12-22",
      "open": "135.57",
      "high": "136.645",
      "low": "135.535",
      "close": "136.42",
      "volume": "1422710"
    },
    {
      "date": "2023-12-26",
      "open": "136.35",
      "high": "137.4899",
      "low": "136.015",
      "close": "137.00",
      "volume": "3028104"
    },
    {
      "date": "2023-12-27",
      "open": "137.02",
      "high": "137.55",
      "low": "136.68",
      "close": "137.41",
      "volume": "1390755"
    },
    {
      "date": "2023-12-28",
      "open": "137.86",
      "high": "138.497",
      "low": "137.30",
      "close": "138.20",
      "volume": "1443346"
    },
    {
      "date": "2023-12-29",
      "open": "138.00",
      "high": "139.22",
      "low": "138.00",
      "close": "138.39",
      "volume": "2011641"
    },
    {
      "date": "2024-01-02",
      "open": "137.49",
      "high": "139.32",
      "low": "137.22",
      "close": "137.68",
      "volume": "2123857"
    },
    {
      "date": "2024-01-03",
      "open": "137.78",
      "high": "138.00",
      "low": "134.76",
      "close": "134.77",
      "volume": "1617580"
    },
    {
      "date": "2024-01-04",
      "open": "134.77",
      "high": "136.09",
      "low": "134.62",
      "close": "135.27",
      "volume": "2171791"
    },
    {
      "date": "2024-01-05",
      "open": "135.27",
      "high": "136.18",
      "low": "134.44",
      "close": "134.50",
      "volume": "1665959"
    },
    {
      "date": "2024-01-08",
      "open": "134.50",
      "high": "135.97",
      "low": "134.36",
      "close": "135.81",
      "volume": "1685924"
    },
    {
      "date": "2024-01-09",
      "open": "134.65",
      "high": "136.195",
      "low": "134.28",
      "close": "135.90",
      "volume": "1578661"
    },
    {
      "date": "2024-01-10",
      "open": "136.17",
      "high": "137.02",
      "low": "135.60",
      "close": "135.96",
      "volume": "1358980"
    },
    {
      "date": "2024-01-11",
      "open": "135.73",
      "high": "136.90",
      "low": "134.9801",
      "close": "136.77",
      "volume": "1527517"
    },
    {
      "date": "2024-01-12",
      "open": "137.23",
      "high": "137.47",
      "low": "136.04",
      "close": "136.58",
      "volume": "930844"
    },
    {
      "date": "2024-01-16",
      "open": "136.00",
      "high": "137.09",
      "low": "135.92",
      "close": "137.08",
      "volume": "1760824"
    },
    {
      "date": "2024-01-17",
      "open": "136.62",
      "high": "136.99",
      "low": "135.49",
      "close": "135.60",
      "volume": "1964850"
    },
    {
      "date": "2024-01-18",
      "open": "135.22",
      "high": "137.65",
      "low": "135.055",
      "close": "137.47",
      "volume": "1375562"
    },
    {
      "date": "2024-01-19",
      "open": "137.86",
      "high": "138.44",
      "low": "136.615",
      "close": "137.63",
      "volume": "1786007"
    },
    {
      "date": "2024-01-22",
      "open": "137.73",
      "high": "138.32",
      "low": "137.43",
      "close": "138.23",
      "volume": "1530056"
    },
    {
      "date": "2024-01-23",
      "open": "138.85",
      "high": "139.44",
      "low": "137.35",
      "close": "138.88",
      "volume": "1702259"
    },
    {
      "date": "2024-01-24",
      "open": "139.50",
      "high": "139.915",
      "low": "138.40",
      "close": "138.73",
      "volume": "1501104"
    },
    {
      "date": "2024-01-25",
      "open": "140.07",
      "high": "141.12",
      "low": "139.86",
      "close": "140.81",
      "volume": "2112582"
    },
    {
      "date": "2024-01-26",
      "open": "141.46",
      "high": "142.01",
      "low": "140.72",
      "close": "141.76",
      "volume": "1910365"
    },
    {
      "date": "2024-01-29",
      "open": "141.41",
      "high": "143.05",
      "low": "141.11",
      "close": "142.94",
      "volume": "1820883"
    },
    {
      "date": "2024-01-30",
      "open": "142.51",
      "high": "143.09",
      "low": "141.0447",
      "close": "142.51",
      "volume": "1847624"
    },
    {
      "date": "2024-01-31",
      "open": "142.52",
      "high": "142.90",
      "low": "139.75",
      "close": "140.28",
      "volume": "1616790"
    },
    {
      "date": "2024-02-01",
      "open": "140.80",
      "high": "143.16",
      "low": "140.78",
      "close": "143.11",
      "volume": "1728604"
    },
    {
      "date": "2024-02-02",
      "open": "142.51",
      "high": "144.75",
      "low": "141.46",
      "close": "143.68",
      "volume": "1956152"
    },
    {
      "date": "2024-02-05",
      "open": "142.65",
      "high": "143.07",
      "low": "141.45",
      "close": "142.75",
      "volume": "2879303"
    },
    {
      "date": "2024-02-06",
      "open": "142.76",
      "high": "142.76",
      "low": "141.28",
      "close": "142.16",
      "volume": "1796028"
    },
    {
      "date": "2024-02-07",
      "open": "142.27",
      "high": "143.97",
      "low": "141.40",
      "close": "143.25",
      "volume": "1804612"
    },
    {
      "date": "2024-02-08",
      "open": "144.98",
      "high": "146.12",
      "low": "144.805",
      "close": "146.06",
      "volume": "1336717"
    },
    {
      "date": "2024-02-09",
      "open": "145.77",
      "high": "146.42",
      "low": "145.20",
      "close": "145.87",
      "volume": "1283021"
    },
    {
      "date": "2024-02-12",
      "open": "145.69",
      "high": "145.92",
      "low": "144.46",
      "close": "145.41",
      "volume": "1949068"
    },
    {
      "date": "2024-02-13",
      "open": "143.96",
      "high": "145.04",
      "low": "143.447",
      "close": "144.94",
      "volume": "1604562"
    },
    {
      "date": "2024-02-14",
      "open": "145.02",
      "high": "145.57",
      "low": "143.52",
      "close": "144.49",
      "volume": "1451515"
    },
    {
      "date": "2024-02-15",
      "open": "145.20",
      "high": "145.22",
      "low": "143.77",
      "close": "144.39",
      "volume": "1891499"
    },
    {
      "date": "2024-02-16",
      "open": "144.35",
      "high": "145.45",
      "low": "142.81",
      "close": "144.08",
      "volume": "1876354"
    },
    {
      "date": "2024-02-20",
      "open": "144.08",
      "high": "144.97",
      "low": "143.82",
      "close": "144.45",
      "volume": "1788425"
    },
    {
      "date": "2024-02-21",
      "open": "145.14",
      "high": "145.59",
      "low": "143.70",
      "close": "144.82",
      "volume": "1484056"
    },
    {
      "date": "2024-02-22",
      "open": "145.42",
      "high": "146.92",
      "low": "144.90",
      "close": "146.90",
      "volume": "2101118"
    },
    {
      "date": "2024-02-23",
      "open": "147.70",
      "high": "149.61",
      "low": "147.25",
      "close": "148.03",
      "volume": "1581674"
    },
    {
      "date": "2024-02-26",
      "open": "148.21",
      "high": "149.07",
      "low": "147.14",
      "close": "147.84",
      "volume": "1601743"
    },
    {
      "date": "2024-02-27",
      "open": "148.38",
      "high": "149.86",
      "low": "147.995",
      "close": "149.62",
      "volume": "1618328"
    },
    {
      "date": "2024-02-28",
      "open": "149.48",
      "high": "151.05",
      "low": "149.27",
      "close": "150.45",
      "volume": "1594088"
    },
    {
      "date": "2024-02-29",
      "open": "151.05",
      "high": "151.12",
      "low": "148.70",
      "close": "148.96",
      "volume": "2785736"
    },
    {
      "date": "2024-03-01",
      "open": "148.73",
      "high": "150.10",
      "low": "148.35",
      "close": "149.63",
      "volume": "1426227"
    },
    {
      "date": "2024-03-04",
      "open": "150.56",
      "high": "150.92",
      "low": "149.30",
      "close": "149.96",
      "volume": "3258021"
    },
    {
      "date": "2024-03-05",
      "open": "150.16",
      "high": "150.63",
      "low": "148.20",
      "close": "149.17",
      "volume": "3301030"
    },
    {
      "date": "2024-03-06",
      "open": "144.30",
      "high": "149.90",
      "low": "143.32",
      "close": "148.12",
      "volume": "4094742"
    },
    {
      "date": "2024-03-07",
      "open": "149.50",
      "high": "150.00",
      "low": "145.74",
      "close": "146.02",
      "volume": "2917784"
    },
    {
      "date": "2024-03-08",
      "open": "145.82",
      "high": "147.18",
      "low": "144.685",
      "close": "145.74",
      "volume": "3079345"
    },
    {
      "date": "2024-03-11",
      "open": "146.16",
      "high": "147.005",
      "low": "144.31",
      "close": "145.87",
      "volume": "1643278"
    },
    {
      "date": "2024-03-12",
      "open": "145.35",
      "high": "146.775",
      "low": "145.005",
      "close": "146.49",
      "volume": "2138745"
    },
    {
      "date": "2024-03-13",
      "open": "146.40",
      "high": "147.89",
      "low": "145.61",
      "close": "147.09",
      "volume": "1851933"
    },
    {
      "date": "2024-03-14",
      "open": "147.74",
      "high": "147.88",
      "low": "145.60",
      "close": "146.02",
      "volume": "2618150"
    },
    {
      "date": "2024-03-15",
      "open": "145.06",
      "high": "147.13",
      "low": "144.39",
      "close": "145.12",
      "volume": "4555388"
    },
    {
      "date": "2024-03-18",
      "open": "145.52",
      "high": "146.082",
      "low": "144.13",
      "close": "144.31",
      "volume": "2250850"
    },
    {
      "date": "2024-03-19",
      "open": "144.32",
      "high": "146.53",
      "low": "144.16",
      "close": "146.43",
      "volume": "2437712"
    },
    {
      "date": "2024-03-20",
      "open": "146.21",
      "high": "147.33",
      "low": "146.21",
      "close": "146.98",
      "volume": "1599960"
    },
    {
      "date": "2024-03-21",
      "open": "147.54",
      "high": "148.80",
      "low": "147.06",
      "close": "147.19",
      "volume": "1999786"
    },
    {
      "date": "2024-03-22",
      "open": "146.96",
      "high": "146.96",
      "low": "145.27",
      "close": "145.37",
      "volume": "2080412"
    },
    {
      "date": "2024-03-25",
      "open": "145.35",
      "high": "145.71",
      "low": "144.26",
      "close": "144.59",
      "volume": "1832206"
    },
    {
      "date": "2024-03-26",
      "open": "144.42",
      "high": "145.14",
      "low": "144.03",
      "close": "144.57",
      "volume": "1949076"
    },
    {
      "date": "2024-03-27",
      "open": "145.80",
      "high": "147.23",
      "low": "145.22",
      "close": "147.19",
      "volume": "2007600"
    },
    {
      "date": "2024-03-28",
      "open": "147.64",
      "high": "148.10",
      "low": "146.45",
      "close": "146.76",
      "volume": "1960312"
    },
    {
      "date": "2024-04-01",
      "open": "146.43",
      "high": "146.7725",
      "low": "144.63",
      "close": "145.09",
      "volume": "1533279"
    },
    {
      "date": "2024-04-02",
      "open": "144.39",
      "high": "144.39",
      "low": "142.495",
      "close": "143.68",
      "volume": "1630614"
    },
    {
      "date": "2024-04-03",
      "open": "143.68",
      "high": "144.02",
      "low": "140.99",
      "close": "141.52",
      "volume": "1824571"
    },
    {
      "date": "2024-04-04",
      "open": "142.95",
      "high": "143.27",
      "low": "139.45",
      "close": "139.71",
      "volume": "1801506"
    },
    {
      "date": "2024-04-05",
      "open": "140.14",
      "high": "140.57",
      "low": "139.20",
      "close": "139.53",
      "volume": "1529040"
    },
    {
      "date": "2024-04-08",
      "open": "138.85",
      "high": "141.19",
      "low": "138.67",
      "close": "140.27",
      "volume": "1969393"
    },
    {
      "date": "2024-04-09",
      "open": "141.50",
      "high": "142.56",
      "low": "139.11",
      "close": "139.92",
      "volume": "2025670"
    },
    {
      "date": "2024-04-10",
      "open": "138.47",
      "high": "139.27",
      "low": "137.01",
      "close": "138.29",
      "volume": "1902320"
    },
    {
      "date": "2024-04-11",
      "open": "138.86",
      "high": "140.32",
      "low": "138.22",
      "close": "139.94",
      "volume": "1707913"
    },
    {
      "date": "2024-04-12",
      "open": "138.23",
      "high": "138.83",
      "low": "135.54",
      "close": "135.99",
      "volume": "2290332"
    },
    {
      "date": "2024-04-15",
      "open": "138.13",
      "high": "138.31",
      "low": "133.54",
      "close": "133.65",
      "volume": "2490354"
    },
    {
      "date": "2024-04-16",
      "open": "133.68",
      "high": "134.68",
      "low": "133.08",
      "close": "133.83",
      "volume": "1793664"
    },
    {
      "date": "2024-04-17",
      "open": "134.92",
      "high": "134.92",
      "low": "132.06",
      "close": "132.79",
      "volume": "2151642"
    },
    {
      "date": "2024-04-18",
      "open": "134.02",
      "high": "134.18",
      "low": "131.60",
      "close": "131.80",
      "volume": "1505934"
    },
    {
      "date": "2024-04-19",
      "open": "131.80",
      "high": "133.92",
      "low": "131.28",
      "close": "133.34",
      "volume": "3121996"
    },
    {
      "date": "2024-04-22",
      "open": "134.45",
      "high": "134.69",
      "low": "133.06",
      "close": "133.77",
      "volume": "2187629"
    },
    {
      "date": "2024-04-23",
      "open": "133.92",
      "high": "134.17",
      "low": "132.98",
      "close": "133.09",
      "volume": "2590109"
    },
    {
      "date": "2024-04-24",
      "open": "132.18",
      "high": "133.39",
      "low": "131.9235",
      "close": "132.61",
      "volume": "2366775"
    },
    {
      "date": "2024-04-25",
      "open": "132.62",
      "high": "133.165",
      "low": "130.68",
      "close": "132.15",
      "volume": "2364268"
    },
    {
      "date": "2024-04-26",
      "open": "131.52",
      "high": "134.30",
      "low": "131.52",
      "close": "133.61",
      "volume": "1958373"
    },
    {
      "date": "2024-04-29",
      "open": "133.30",
      "high": "133.485",
      "low": "130.175",
      "close": "131.06",
      "volume": "3541723"
    },
    {
      "date": "2024-04-30",
      "open": "130.71",
      "high": "130.97",
      "low": "129.11",
      "close": "129.55",
      "volume": "3217756"
    },
    {
      "date": "2024-05-01",
      "open": "128.92",
      "high": "129.73",
      "low": "127.77",
      "close": "127.82",
      "volume": "3450496"
    },
    {
      "date": "2024-05-02",
      "open": "128.83",
      "high": "129.04",
      "low": "127.525",
      "close": "127.68",
      "volume": "2597955"
    },
    {
      "date": "2024-05-03",
      "open": "128.02",
      "high": "131.41",
      "low": "128.02",
      "close": "130.84",
      "volume": "3732548"
    },
    {
      "date": "2024-05-06",
      "open": "130.95",
      "high": "132.52",
      "low": "130.95",
      "close": "132.48",
      "volume": "2803045"
    },
    {
      "date": "2024-05-07",
      "open": "132.79",
      "high": "133.37",
      "low": "131.42",
      "close": "131.58",
      "volume": "1908969"
    },
    {
      "date": "2024-05-08",
      "open": "131.55",
      "high": "132.83",
      "low": "131.03",
      "close": "132.76",
      "volume": "1606107"
    },
    {
      "date": "2024-05-09",
      "open": "133.05",
      "high": "135.04",
      "low": "132.92",
      "close": "134.87",
      "volume": "2188277"
    },
    {
      "date": "2024-05-10",
      "open": "134.87",
      "high": "135.77",
      "low": "133.31",
      "close": "133.48",
      "volume": "1793865"
    },
    {
      "date": "2024-05-13",
      "open": "134.61",
      "high": "135.87",
      "low": "133.405",
      "close": "133.60",
      "volume": "1946451"
    },
    {
      "date": "2024-05-14",
      "open": "134.17",
      "high": "134.88",
      "low": "132.16",
      "close": "132.86",
      "volume": "3560737"
    },
    {
      "date": "2024-05-15",
      "open": "133.19",
      "high": "134.17",
      "low": "132.745",
      "close": "133.00",
      "volume": "1958952"
    },
    {
      "date": "2024-05-16",
      "open": "133.56",
      "high": "135.47",
      "low": "132.56",
      "close": "134.34",
      "volume": "2265567"
    },
    {
      "date": "2024-05-17",
      "open": "134.00",
      "high": "134.29",
      "low": "132.16",
      "close": "132.33",
      "volume": "3604653"
    },
    {
      "date": "2024-05-20",
      "open": "131.72",
      "high": "132.355",
      "low": "130.86",
      "close": "131.52",
      "volume": "2259786"
    },
    {
      "date": "2024-05-21",
      "open": "131.68",
      "high": "132.99",
      "low": "131.215",
      "close": "132.30",
      "volume": "2278585"
    },
    {
      "date": "2024-05-22",
      "open": "132.92",
      "high": "133.73",
      "low": "130.86",
      "close": "131.51",
      "volume": "3932660"
    },
    {
      "date": "2024-05-23",
      "open": "132.00",
      "high": "132.86",
      "low": "130.45",
      "close": "131.86",
      "volume": "3913472"
    },
    {
      "date": "2024-05-24",
      "open": "141.86",
      "high": "145.18",
      "low": "140.88",
      "close": "142.13",
      "volume": "7641385"
    },
    {
      "date": "2024-05-28",
      "open": "141.28",
      "high": "141.65",
      "low": "137.52",
      "close": "137.64",
      "volume": "3857561"
    },
    {
      "date": "2024-05-29",
      "open": "136.50",
      "high": "139.31",
      "low": "136.41",
      "close": "139.10",
      "volume": "3042403"
    },
    {
      "date": "2024-05-30",
      "open": "140.20",
      "high": "143.92",
      "low": "139.37",
      "close": "139.84",
      "volume": "3181275"
    },
    {
      "date": "2024-05-31",
      "open": "139.96",
      "high": "140.38",
      "low": "137.94",
      "close": "139.76",
      "volume": "3204663"
    },
    {
      "date": "2024-06-03",
      "open": "139.48",
      "high": "141.39",
      "low": "139.38",
      "close": "141.22",
      "volume": "2587205"
    },
    {
      "date": "2024-06-04",
      "open": "141.26",
      "high": "142.88",
      "low": "139.75",
      "close": "140.94",
      "volume": "2558069"
    },
    {
      "date": "2024-06-05",
      "open": "141.32",
      "high": "144.50",
      "low": "140.16",
      "close": "144.34",
      "volume": "4078366"
    },
    {
      "date": "2024-06-06",
      "open": "144.66",
      "high": "144.94",
      "low": "143.395",
      "close": "144.15",
      "volume": "1705763"
    },
    {
      "date": "2024-06-07",
      "open": "144.53",
      "high": "144.85",
      "low": "143.815",
      "close": "144.275",
      "volume": "2032869"
    },
    {
      "date": "2024-06-10",
      "open": "144.04",
      "high": "145.25",
      "low": "144.04",
      "close": "144.76",
      "volume": "2513923"
    },
    {
      "date": "2024-06-11",
      "open": "143.86",
      "high": "144.625",
      "low": "142.65",
      "close": "144.58",
      "volume": "2125995"
    },
    {
      "date": "2024-06-12",
      "open": "144.94",
      "high": "145.50",
      "low": "143.42",
      "close": "144.39",
      "volume": "2162006"
    },
    {
      "date": "2024-06-13",
      "open": "144.53",
      "high": "146.25",
      "low": "143.885",
      "close": "145.65",
      "volume": "2003623"
    },
    {
      "date": "2024-06-14",
      "open": "145.65",
      "high": "146.63",
      "low": "145.62",
      "close": "145.93",
      "volume": "2670724"
    },
    {
      "date": "2024-06-17",
      "open": "145.66",
      "high": "150.44",
      "low": "145.00",
      "close": "150.38",
      "volume": "2651968"
    },
    {
      "date": "2024-06-18",
      "open": "150.00",
      "high": "150.18",
      "low": "148.38",
      "close": "148.69",
      "volume": "2510431"
    },
    {
      "date": "2024-06-20",
      "open": "148.37",
      "high": "149.38",
      "low": "146.9201",
      "close": "147.37",
      "volume": "2714887"
    },
    {
      "date": "2024-06-21",
      "open": "148.40",
      "high": "149.60",
      "low": "147.62",
      "close": "149.29",
      "volume": "4545777"
    },
    {
      "date": "2024-06-24",
      "open": "149.91",
      "high": "149.91",
      "low": "148.34",
      "close": "149.25",
      "volume": "1655567"
    },
    {
      "date": "2024-06-25",
      "open": "149.53",
      "high": "149.53",
      "low": "147.4901",
      "close": "148.46",
      "volume": "1790357"
    },
    {
      "date": "2024-06-26",
      "open": "148.16",
      "high": "149.28",
      "low": "147.80",
      "close": "148.74",
      "volume": "1717533"
    },
    {
      "date": "2024-06-27",
      "open": "148.37",
      "high": "148.42",
      "low": "145.96",
      "close": "146.08",
      "volume": "1794521"
    },
    {
      "date": "2024-06-28",
      "open": "145.75",
      "high": "146.35",
      "low": "144.87",
      "close": "145.32",
      "volume": "8585963"
    },
    {
      "date": "2024-07-01",
      "open": "145.77",
      "high": "146.28",
      "low": "144.41",
      "close": "145.24",
      "volume": "1965820"
    },
    {
      "date": "2024-07-02",
      "open": "145.25",
      "high": "146.14",
      "low": "144.19",
      "close": "144.40",
      "volume": "1854497"
    },
    {
      "date": "2024-07-03",
      "open": "144.40",
      "high": "144.80",
      "low": "143.785",
      "close": "144.00",
      "volume": "1170620"
    },
    {
      "date": "2024-07-05",
      "open": "144.24",
      "high": "145.86",
      "low": "144.02",
      "close": "145.55",
      "volume": "1601693"
    },
    {
      "date": "2024-07-08",
      "open": "146.21",
      "high": "146.98",
      "low": "145.68",
      "close": "146.69",
      "volume": "1088857"
    },
    {
      "date": "2024-07-09",
      "open": "147.22",
      "high": "147.785",
      "low": "146.67",
      "close": "146.83",
      "volume": "1313743"
    },
    {
      "date": "2024-07-10",
      "open": "146.83",
      "high": "148.26",
      "low": "146.83",
      "close": "148.03",
      "volume": "1432303"
    },
    {
      "date": "2024-07-11",
      "open": "148.62",
      "high": "151.10",
      "low": "148.505",
      "close": "150.80",
      "volume": "1779650"
    },
    {
      "date": "2024-07-12",
      "open": "151.26",
      "high": "153.06",
      "low": "151.17",
      "close": "151.73",
      "volume": "1648666"
    },
    {
      "date": "2024-07-15",
      "open": "150.41",
      "high": "151.38",
      "low": "147.87",
      "close": "148.08",
      "volume": "2685569"
    },
    {
      "date": "2024-07-16",
      "open": "147.90",
      "high": "149.355",
      "low": "147.15",
      "close": "148.87",
      "volume": "2026994"
    },
    {
      "date": "2024-07-17",
      "open": "148.64",
      "high": "148.99",
      "low": "146.765",
      "close": "147.60",
      "volume": "2058260"
    },
    {
      "date": "2024-07-18",
      "open": "147.79",
      "high": "147.79",
      "low": "143.95",
      "close": "144.50",
      "volume": "2168823"
    },
    {
      "date": "2024-07-19",
      "open": "145.00",
      "high": "145.39",
      "low": "142.81",
      "close": "143.50",
      "volume": "3550702"
    },
    {
      "date": "2024-07-22",
      "open": "144.32",
      "high": "145.009",
      "low": "143.45",
      "close": "144.92",
      "volume": "1957434"
    },
    {
      "date": "2024-07-23",
      "open": "144.92",
      "high": "145.26",
      "low": "143.24",
      "close": "143.78",
      "volume": "1906427"
    },
    {
      "date": "2024-07-24",
      "open": "143.58",
      "high": "143.7491",
      "low": "141.79",
      "close": "142.09",
      "volume": "1939804"
    },
    {
      "date": "2024-07-25",
      "open": "142.10",
      "high": "143.31",
      "low": "141.01",
      "close": "141.11",
      "volume": "1800491"
    },
    {
      "date": "2024-07-26",
      "open": "142.00",
      "high": "142.51",
      "low": "140.42",
      "close": "140.91",
      "volume": "1853660"
    },
    {
      "date": "2024-07-29",
      "open": "141.43",
      "high": "142.41",
      "low": "139.65",
      "close": "141.91",
      "volume": "1595561"
    },
    {
      "date": "2024-07-30",
      "open": "142.22",
      "high": "143.29",
      "low": "141.81",
      "close": "142.75",
      "volume": "1210135"
    },
    {
      "date": "2024-07-31",
      "open": "143.38",
      "high": "144.375",
      "low": "142.65",
      "close": "143.23",
      "volume": "1743804"
    },
    {
      "date": "2024-08-01",
      "open": "143.71",
      "high": "143.71",
      "low": "141.61",
      "close": "142.975",
      "volume": "1862118"
    },
    {
      "date": "2024-08-02",
      "open": "143.59",
      "high": "144.25",
      "low": "137.66",
      "close": "140.24",
      "volume": "2363529"
    },
    {
      "date": "2024-08-05",
      "open": "138.36",
      "high": "139.71",
      "low": "135.52",
      "close": "136.06",
      "volume": "2565085"
    },
    {
      "date": "2024-08-06",
      "open": "135.84",
      "high": "138.33",
      "low": "135.53",
      "close": "136.98",
      "volume": "1926482"
    },
    {
      "date": "2024-08-07",
      "open": "138.17",
      "high": "139.8215",
      "low": "136.16",
      "close": "136.33",
      "volume": "1421410"
    },
    {
      "date": "2024-08-08",
      "open": "137.40",
      "high": "139.40",
      "low": "136.64",
      "close": "139.22",
      "volume": "1892532"
    },
    {
      "date": "2024-08-09",
      "open": "139.13",
      "high": "139.84",
      "low": "138.23",
      "close": "139.64",
      "volume": "1225694"
    },
    {
      "date": "2024-08-12",
      "open": "140.14",
      "high": "141.155",
      "low": "139.105",
      "close": "140.67",
      "volume": "1708354"
    },
    {
      "date": "2024-08-13",
      "open": "141.05",
      "high": "141.92",
      "low": "140.32",
      "close": "141.65",
      "volume": "1218262"
    },
    {
      "date": "2024-08-14",
      "open": "140.94",
      "high": "142.29",
      "low": "140.20",
      "close": "141.34",
      "volume": "1529726"
    },
    {
      "date": "2024-08-15",
      "open": "144.80",
      "high": "147.87",
      "low": "144.48",
      "close": "147.80",
      "volume": "2443063"
    },
    {
      "date": "2024-08-16",
      "open": "147.19",
      "high": "147.89",
      "low": "146.15",
      "close": "147.40",
      "volume": "3117174"
    },
    {
      "date": "2024-08-19",
      "open": "147.41",
      "high": "148.39",
      "low": "146.86",
      "close": "147.40",
      "volume": "1363742"
    },
    {
      "date": "2024-08-20",
      "open": "147.70",
      "high": "148.25",
      "low": "147.16",
      "close": "147.70",
      "volume": "1537566"
    },
    {
      "date": "2024-08-21",
      "open": "156.26",
      "high": "157.85",
      "low": "152.10",
      "close": "153.95",
      "volume": "3173767"
    },
    {
      "date": "2024-08-22",
      "open": "153.80",
      "high": "154.11",
      "low": "152.24",
      "close": "152.52",
      "volume": "3215565"
    },
    {
      "date": "2024-08-23",
      "open": "163.555",
      "high": "163.60",
      "low": "153.37",
      "close": "155.21",
      "volume": "5124334"
    },
    {
      "date": "2024-08-26",
      "open": "155.54",
      "high": "157.40",
      "low": "153.70",
      "close": "154.21",
      "volume": "2393724"
    },
    {
      "date": "2024-08-27",
      "open": "153.59",
      "high": "154.42",
      "low": "153.10",
      "close": "153.33",
      "volume": "2283058"
    },
    {
      "date": "2024-08-28",
      "open": "153.00",
      "high": "153.47",
      "low": "149.80",
      "close": "149.90",
      "volume": "2829626"
    },
    {
      "date": "2024-08-29",
      "open": "151.45",
      "high": "153.19",
      "low": "149.66",
      "close": "151.80",
      "volume": "1976469"
    },
    {
      "date": "2024-08-30",
      "open": "151.84",
      "high": "152.29",
      "low": "149.34",
      "close": "150.61",
      "volume": "2287787"
    },
    {
      "date": "2024-09-03",
      "open": "150.06",
      "high": "151.79",
      "low": "150.06",
      "close": "151.68",
      "volume": "2476819"
    },
    {
      "date": "2024-09-04",
      "open": "151.41",
      "high": "151.97",
      "low": "150.08",
      "close": "151.76",
      "volume": "3216929"
    },
    {
      "date": "2024-09-05",
      "open": "151.94",
      "high": "154.26",
      "low": "150.35",
      "close": "153.14",
      "volume": "2766429"
    },
    {
      "date": "2024-09-06",
      "open": "153.33",
      "high": "153.33",
      "low": "150.165",
      "close": "150.53",
      "volume": "2818181"
    },
    {
      "date": "2024-09-09",
      "open": "150.34",
      "high": "151.62",
      "low": "149.97",
      "close": "150.79",
      "volume": "2145545"
    },
    {
      "date": "2024-09-10",
      "open": "150.955",
      "high": "151.21",
      "low": "149.05",
      "close": "150.79",
      "volume": "2780048"
    },
    {
      "date": "2024-09-11",
      "open": "150.85",
      "high": "151.40",
      "low": "148.23",
      "close": "151.13",
      "volume": "1873292"
    },
    {
      "date": "2024-09-12",
      "open": "151.33",
      "high": "153.00",
      "low": "151.04",
      "close": "152.68",
      "volume": "1634039"
    },
    {
      "date": "2024-09-13",
      "open": "153.46",
      "high": "155.56",
      "low": "153.195",
      "close": "155.25",
      "volume": "1411390"
    },
    {
      "date": "2024-09-16",
      "open": "156.06",
      "high": "156.25",
      "low": "153.08",
      "close": "153.17",
      "volume": "1655856"
    },
    {
      "date": "2024-09-17",
      "open": "153.14",
      "high": "154.27",
      "low": "149.8784",
      "close": "150.32",
      "volume": "1756673"
    },
    {
      "date": "2024-09-18",
      "open": "150.91",
      "high": "152.82",
      "low": "150.38",
      "close": "150.73",
      "volume": "1364858"
    },
    {
      "date": "2024-09-19",
      "open": "152.59",
      "high": "154.52",
      "low": "152.59",
      "close": "154.44",
      "volume": "2345069"
    },
    {
      "date": "2024-09-20",
      "open": "154.31",
      "high": "154.47",
      "low": "153.26",
      "close": "154.31",
      "volume": "3351603"
    },
    {
      "date": "2024-09-23",
      "open": "154.69",
      "high": "154.725",
      "low": "149.91",
      "close": "149.98",
      "volume": "3155932"
    },
    {
      "date": "2024-09-24",
      "open": "150.14",
      "high": "152.31",
      "low": "149.795",
      "close": "152.27",
      "volume": "2382915"
    },
    {
      "date": "2024-09-25",
      "open": "152.58",
      "high": "153.50",
      "low": "151.83",
      "close": "153.08",
      "volume": "1492298"
    },
    {
      "date": "2024-09-26",
      "open": "154.19",
      "high": "154.38",
      "low": "151.65",
      "close": "152.82",
      "volume": "1699804"
    },
    {
      "date": "2024-09-27",
      "open": "152.98",
      "high": "153.51",
      "low": "151.47",
      "close": "151.56",
      "volume": "1727338"
    },
    {
      "date": "2024-09-30",
      "open": "151.80",
      "high": "152.52",
      "low": "149.54",
      "close": "150.51",
      "volume": "1869226"
    },
    {
      "date": "2024-10-01",
      "open": "149.77",
      "high": "150.0182",
      "low": "147.48",
      "close": "148.19",
      "volume": "1688778"
    },
    {
      "date": "2024-10-02",
      "open": "147.45",
      "high": "148.15",
      "low": "146.395",
      "close": "147.73",
      "volume": "1371636"
    },
    {
      "date": "2024-10-03",
      "open": "146.34",
      "high": "147.415",
      "low": "145.26",
      "close": "146.78",
      "volume": "1697538"
    },
    {
      "date": "2024-10-04",
      "open": "148.24",
      "high": "148.82",
      "low": "144.35",
      "close": "145.58",
      "volume": "1788319"
    },
    {
      "date": "2024-10-07",
      "open": "145.07",
      "high": "145.49",
      "low": "138.91",
      "close": "140.12",
      "volume": "2382122"
    },
    {
      "date": "2024-10-08",
      "open": "140.25",
      "high": "142.06",
      "low": "139.52",
      "close": "141.82",
      "volume": "1946070"
    },
    {
      "date": "2024-10-09",
      "open": "142.00",
      "high": "142.58",
      "low": "139.82",
      "close": "142.39",
      "volume": "2215173"
    },
    {
      "date": "2024-10-10",
      "open": "141.13",
      "high": "142.01",
      "low": "139.56",
      "close": "141.03",
      "volume": "2048826"
    },
    {
      "date": "2024-10-11",
      "open": "141.72",
      "high": "143.39",
      "low": "141.345",
      "close": "143.36",
      "volume": "2530251"
    },
    {
      "date": "2024-10-14",
      "open": "143.57",
      "high": "144.31",
      "low": "142.52",
      "close": "143.32",
      "volume": "1937198"
    },
    {
      "date": "2024-10-15",
      "open": "144.25",
      "high": "147.2876",
      "low": "144.25",
      "close": "146.25",
      "volume": "2956287"
    },
    {
      "date": "2024-10-16",
      "open": "146.96",
      "high": "148.02",
      "low": "146.48",
      "close": "147.78",
      "volume": "2312185"
    },
    {
      "date": "2024-10-17",
      "open": "148.71",
      "high": "149.595",
      "low": "147.8048",
      "close": "149.19",
      "volume": "1573315"
    },
    {
      "date": "2024-10-18",
      "open": "149.78",
      "high": "150.95",
      "low": "148.9875",
      "close": "149.90",
      "volume": "4003485"
    },
    {
      "date": "2024-10-21",
      "open": "149.14",
      "high": "149.65",
      "low": "146.36",
      "close": "147.29",
      "volume": "1554157"
    },
    {
      "date": "2024-10-22",
      "open": "146.19",
      "high": "146.38",
      "low": "144.401",
      "close": "145.75",
      "volume": "2299587"
    },
    {
      "date": "2024-10-23",
      "open": "144.73",
      "high": "146.18",
      "low": "144.45",
      "close": "145.24",
      "volume": "1610922"
    },
    {
      "date": "2024-10-24",
      "open": "145.53",
      "high": "146.37",
      "low": "143.71",
      "close": "144.38",
      "volume": "1573678"
    },
    {
      "date": "2024-10-25",
      "open": "144.89",
      "high": "145.62",
      "low": "143.74",
      "close": "144.22",
      "volume": "1565117"
    },
    {
      "date": "2024-10-28",
      "open": "144.31",
      "high": "144.875",
      "low": "142.695",
      "close": "143.16",
      "volume": "2095265"
    },
    {
      "date": "2024-10-29",
      "open": "141.54",
      "high": "142.35",
      "low": "138.30",
      "close": "139.01",
      "volume": "4081697"
    },
    {
      "date": "2024-10-30",
      "open": "138.32",
      "high": "139.94",
      "low": "138.27",
      "close": "139.59",
      "volume": "2332037"
    },
    {
      "date": "2024-10-31",
      "open": "139.30",
      "high": "140.55",
      "low": "138.65",
      "close": "139.72",
      "volume": "2214473"
    },
    {
      "date": "2024-11-01",
      "open": "139.72",
      "high": "141.10",
      "low": "139.135",
      "close": "140.06",
      "volume": "2255671"
    },
    {
      "date": "2024-11-04",
      "open": "140.03",
      "high": "140.87",
      "low": "138.76",
      "close": "140.66",
      "volume": "2407382"
    },
    {
      "date": "2024-11-05",
      "open": "141.19",
      "high": "142.45",
      "low": "140.43",
      "close": "142.32",
      "volume": "2731142"
    },
    {
      "date": "2024-11-06",
      "open": "144.84",
      "high": "145.66",
      "low": "138.44",
      "close": "138.59",
      "volume": "4311502"
    },
    {
      "date": "2024-11-07",
      "open": "139.77",
      "high": "142.58",
      "low": "138.73",
      "close": "142.04",
      "volume": "3118550"
    },
    {
      "date": "2024-11-08",
      "open": "142.29",
      "high": "144.94",
      "low": "142.04",
      "close": "143.40",
      "volume": "2845994"
    },
    {
      "date": "2024-11-11",
      "open": "144.00",
      "high": "144.44",
      "low": "141.01",
      "close": "142.36",
      "volume": "3164260"
    },
    {
      "date": "2024-11-12",
      "open": "139.85",
      "high": "142.10",
      "low": "139.29",
      "close": "140.31",
      "volume": "4312920"
    },
    {
      "date": "2024-11-13",
      "open": "140.00",
      "high": "141.55",
      "low": "139.83",
      "close": "140.46",
      "volume": "2374072"
    },
    {
      "date": "2024-11-14",
      "open": "140.00",
      "high": "144.29",
      "low": "139.94",
      "close": "142.33",
      "volume": "3187908"
    },
    {
      "date": "2024-11-15",
      "open": "142.34",
      "high": "143.20",
      "low": "140.21",
      "close": "140.69",
      "volume": "2837869"
    },
    {
      "date": "2024-11-18",
      "open": "140.51",
      "high": "141.54",
      "low": "139.07",
      "close": "141.30",
      "volume": "2238427"
    },
    {
      "date": "2024-11-19",
      "open": "140.94",
      "high": "141.235",
      "low": "137.47",
      "close": "139.26",
      "volume": "2586655"
    },
    {
      "date": "2024-11-20",
      "open": "137.00",
      "high": "139.58",
      "low": "136.80",
      "close": "139.32",
      "volume": "3698013"
    },
    {
      "date": "2024-11-21",
      "open": "140.88",
      "high": "143.22",
      "low": "139.27",
      "close": "142.96",
      "volume": "5871241"
    },
    {
      "date": "2024-11-22",
      "open": "153.29",
      "high": "155.47",
      "low": "144.79",
      "close": "146.09",
      "volume": "8266324"
    },
    {
      "date": "2024-11-25",
      "open": "148.83",
      "high": "154.71",
      "low": "148.58",
      "close": "153.29",
      "volume": "5475906"
    },
    {
      "date": "2024-11-26",
      "open": "153.78",
      "high": "155.06",
      "low": "152.27",
      "close": "154.38",
      "volume": "2742910"
    },
    {
      "date": "2024-11-27",
      "open": "154.00",
      "high": "155.96",
      "low": "154.00",
      "close": "154.89",
      "volume": "2330194"
    },
    {
      "date": "2024-11-29",
      "open": "154.96",
      "high": "155.685",
      "low": "153.91",
      "close": "154.87",
      "volume": "1323540"
    },
    {
      "date": "2024-12-02",
      "open": "155.16",
      "high": "156.86",
      "low": "154.4175",
      "close": "156.36",
      "volume": "3353430"
    },
    {
      "date": "2024-12-03",
      "open": "155.95",
      "high": "156.75",
      "low": "153.61",
      "close": "153.72",
      "volume": "1968633"
    },
    {
      "date": "2024-12-04",
      "open": "153.73",
      "high": "155.669",
      "low": "153.09",
      "close": "154.48",
      "volume": "2155069"
    },
    {
      "date": "2024-12-05",
      "open": "154.48",
      "high": "157.07",
      "low": "154.235",
      "close": "156.61",
      "volume": "2884338"
    },
    {
      "date": "2024-12-06",
      "open": "157.48",
      "high": "158.34",
      "low": "156.28",
      "close": "156.48",
      "volume": "3692203"
    },
    {
      "date": "2024-12-09",
      "open": "156.46",
      "high": "158.69",
      "low": "155.3653",
      "close": "156.24",
      "volume": "3555760"
    },
    {
      "date": "2024-12-10",
      "open": "156.08",
      "high": "156.85",
      "low": "154.075",
      "close": "155.77",
      "volume": "2228714"
    },
    {
      "date": "2024-12-11",
      "open": "156.76",
      "high": "157.035",
      "low": "153.765",
      "close": "153.84",
      "volume": "1499954"
    },
    {
      "date": "2024-12-12",
      "open": "153.30",
      "high": "154.68",
      "low": "153.14",
      "close": "153.88",
      "volume": "2129328"
    },
    {
      "date": "2024-12-13",
      "open": "153.89",
      "high": "154.705",
      "low": "152.86",
      "close": "153.53",
      "volume": "1698006"
    },
    {
      "date": "2024-12-16",
      "open": "153.97",
      "high": "153.97",
      "low": "149.64",
      "close": "149.92",
      "volume": "2557018"
    },
    {
      "date": "2024-12-17",
      "open": "149.17",
      "high": "151.65",
      "low": "149.153",
      "close": "150.85",
      "volume": "3313295"
    },
    {
      "date": "2024-12-18",
      "open": "150.85",
      "high": "152.10",
      "low": "148.54",
      "close": "148.60",
      "volume": "2641351"
    },
    {
      "date": "2024-12-19",
      "open": "148.54",
      "high": "149.45",
      "low": "147.75",
      "close": "147.79",
      "volume": "2352064"
    },
    {
      "date": "2024-12-20",
      "open": "147.82",
      "high": "151.21",
      "low": "147.80",
      "close": "149.15",
      "volume": "6172688"
    },
    {
      "date": "2024-12-23",
      "open": "148.48",
      "high": "148.9193",
      "low": "146.84",
      "close": "148.68",
      "volume": "1411221"
    },
    {
      "date": "2024-12-24",
      "open": "149.09",
      "high": "150.63",
      "low": "148.52",
      "close": "150.475",
      "volume": "657998"
    },
    {
      "date": "2024-12-26",
      "open": "150.09",
      "high": "154.03",
      "low": "149.675",
      "close": "153.87",
      "volume": "1313641"
    },
    {
      "date": "2024-12-27",
      "open": "152.77",
      "high": "154.07",
      "low": "152.05",
      "close": "152.96",
      "volume": "1341477"
    },
    {
      "date": "2024-12-30",
      "open": "152.02",
      "high": "152.265",
      "low": "149.735",
      "close": "151.50",
      "volume": "1703041"
    },
    {
      "date": "2024-12-31",
      "open": "152.45",
      "high": "152.71",
      "low": "150.62",
      "close": "151.27",
      "volume": "1692847"
    },
    {
      "date": "2025-01-02",
      "open": "152.53",
      "high": "154.82",
      "low": "151.3849",
      "close": "152.60",
      "volume": "1947525"
    },
    {
      "date": "2025-01-03",
      "open": "153.62",
      "high": "155.08",
      "low": "152.5312",
      "close": "154.25",
      "volume": "1638767"
    },
    {
      "date": "2025-01-06",
      "open": "154.11",
      "high": "157.25",
      "low": "154.11",
      "close": "154.95",
      "volume": "1882419"
    },
    {
      "date": "2025-01-07",
      "open": "154.72",
      "high": "155.21",
      "low": "151.43",
      "close": "151.56",
      "volume": "2705522"
    },
    {
      "date": "2025-01-08",
      "open": "151.88",
      "high": "154.70",
      "low": "150.91",
      "close": "154.63",
      "volume": "2437801"
    },
    {
      "date": "2025-01-10",
      "open": "152.30",
      "high": "154.43",
      "low": "151.6186",
      "close": "151.74",
      "volume": "2809606"
    },
    {
      "date": "2025-01-13",
      "open": "151.25",
      "high": "151.44",
      "low": "146.62",
      "close": "151.16",
      "volume": "2086768"
    },
    {
      "date": "2025-01-14",
      "open": "151.27",
      "high": "151.79",
      "low": "148.23",
      "close": "149.12",
      "volume": "1961394"
    },
    {
      "date": "2025-01-15",
      "open": "150.68",
      "high": "151.005",
      "low": "147.63",
      "close": "149.01",
      "volume": "2366064"
    },
    {
      "date": "2025-01-16",
      "open": "149.36",
      "high": "150.19",
      "low": "148.78",
      "close": "149.00",
      "volume": "2254554"
    },
    {
      "date": "2025-01-17",
      "open": "150.83",
      "high": "151.44",
      "low": "148.905",
      "close": "149.15",
      "volume": "3011202"
    },
    {
      "date": "2025-01-21",
      "open": "148.15",
      "high": "149.62",
      "low": "147.46",
      "close": "148.94",
      "volume": "2508737"
    },
    {
      "date": "2025-01-22",
      "open": "148.50",
      "high": "149.88",
      "low": "146.58",
      "close": "149.79",
      "volume": "2640854"
    },
    {
      "date": "2025-01-23",
      "open": "149.14",
      "high": "149.38",
      "low": "147.82",
      "close": "148.61",
      "volume": "2419782"
    },
    {
      "date": "2025-01-24",
      "open": "148.62",
      "high": "149.63",
      "low": "147.81",
      "close": "149.28",
      "volume": "1993550"
    },
    {
      "date": "2025-01-27",
      "open": "148.23",
      "high": "150.30",
      "low": "145.305",
      "close": "146.01",
      "volume": "3010257"
    },
    {
      "date": "2025-01-28",
      "open": "145.78",
      "high": "148.11",
      "low": "145.26",
      "close": "147.92",
      "volume": "2752701"
    },
    {
      "date": "2025-01-29",
      "open": "148.50",
      "high": "152.055",
      "low": "147.72",
      "close": "150.15",
      "volume": "2331506"
    },
    {
      "date": "2025-01-30",
      "open": "152.00",
      "high": "153.03",
      "low": "151.00",
      "close": "152.92",
      "volume": "2067938"
    },
    {
      "date": "2025-01-31",
      "open": "152.53",
      "high": "154.085",
      "low": "150.28",
      "close": "150.56",
      "volume": "1753555"
    },
    {
      "date": "2025-02-03",
      "open": "148.97",
      "high": "149.435",
      "low": "146.05",
      "close": "147.07",
      "volume": "2587298"
    },
    {
      "date": "2025-02-04",
      "open": "146.30",
      "high": "147.625",
      "low": "145.9043",
      "close": "146.95",
      "volume": "2036850"
    },
    {
      "date": "2025-02-05",
      "open": "147.40",
      "high": "147.66",
      "low": "145.935",
      "close": "147.44",
      "volume": "1528392"
    },
    {
      "date": "2025-02-06",
      "open": "148.48",
      "high": "148.91",
      "low": "144.87",
      "close": "145.02",
      "volume": "2478842"
    },
    {
      "date": "2025-02-07",
      "open": "144.44",
      "high": "144.44",
      "low": "141.5325",
      "close": "142.59",
      "volume": "2877174"
    },
    {
      "date": "2025-02-10",
      "open": "143.885",
      "high": "143.885",
      "low": "139.84",
      "close": "142.13",
      "volume": "2185269"
    },
    {
      "date": "2025-02-11",
      "open": "141.00",
      "high": "141.52",
      "low": "140.135",
      "close": "141.27",
      "volume": "2704129"
    },
    {
      "date": "2025-02-12",
      "open": "140.91",
      "high": "140.91",
      "low": "138.75",
      "close": "139.55",
      "volume": "1887988"
    },
    {
      "date": "2025-02-13",
      "open": "139.59",
      "high": "140.6096",
      "low": "139.05",
      "close": "140.44",
      "volume": "1674402"
    },
    {
      "date": "2025-02-14",
      "open": "140.71",
      "high": "140.93",
      "low": "138.74",
      "close": "138.76",
      "volume": "2350914"
    },
    {
      "date": "2025-02-18",
      "open": "139.67",
      "high": "139.76",
      "low": "136.58",
      "close": "139.09",
      "volume": "2250265"
    },
    {
      "date": "2025-02-19",
      "open": "138.39",
      "high": "140.14",
      "low": "137.50",
      "close": "139.73",
      "volume": "2420390"
    },
    {
      "date": "2025-02-20",
      "open": "139.14",
      "high": "139.67",
      "low": "137.12",
      "close": "139.09",
      "volume": "2442277"
    },
    {
      "date": "2025-02-21",
      "open": "139.44",
      "high": "140.33",
      "low": "135.92",
      "close": "136.61",
      "volume": "2676993"
    },
    {
      "date": "2025-02-24",
      "open": "137.09",
      "high": "137.09",
      "low": "135.03",
      "close": "135.93",
      "volume": "2035444"
    },
    {
      "date": "2025-02-25",
      "open": "136.90",
      "high": "137.84",
      "low": "135.86",
      "close": "136.45",
      "volume": "2163783"
    },
    {
      "date": "2025-02-26",
      "open": "138.00",
      "high": "140.70",
      "low": "137.375",
      "close": "138.78",
      "volume": "4394940"
    },
    {
      "date": "2025-02-27",
      "open": "139.01",
      "high": "139.77",
      "low": "137.83",
      "close": "138.02",
      "volume": "2291451"
    },
    {
      "date": "2025-02-28",
      "open": "138.83",
      "high": "141.10",
      "low": "137.99",
      "close": "140.32",
      "volume": "3137802"
    },
    {
      "date": "2025-03-03",
      "open": "140.50",
      "high": "141.09",
      "low": "136.40",
      "close": "136.81",
      "volume": "3423055"
    },
    {
      "date": "2025-03-04",
      "open": "137.11",
      "high": "137.65",
      "low": "134.75",
      "close": "135.97",
      "volume": "4108819"
    },
    {
      "date": "2025-03-05",
      "open": "129.40",
      "high": "139.22",
      "low": "129.26",
      "close": "138.64",
      "volume": "5162622"
    },
    {
      "date": "2025-03-06",
      "open": "138.02",
      "high": "141.80",
      "low": "137.6648",
      "close": "137.89",
      "volume": "4014406"
    },
    {
      "date": "2025-03-07",
      "open": "138.30",
      "high": "138.69",
      "low": "133.92",
      "close": "135.96",
      "volume": "4252672"
    },
    {
      "date": "2025-03-10",
      "open": "135.39",
      "high": "136.68",
      "low": "131.93",
      "close": "132.12",
      "volume": "3694087"
    },
    {
      "date": "2025-03-11",
      "open": "132.15",
      "high": "132.38",
      "low": "128.56",
      "close": "128.65",
      "volume": "4410393"
    },
    {
      "date": "2025-03-12",
      "open": "129.32",
      "high": "129.59",
      "low": "126.435",
      "close": "126.52",
      "volume": "4954797"
    },
    {
      "date": "2025-03-13",
      "open": "126.30",
      "high": "126.51",
      "low": "123.01",
      "close": "123.30",
      "volume": "3320657"
    },
    {
      "date": "2025-03-14",
      "open": "123.84",
      "high": "125.18",
      "low": "122.77",
      "close": "124.21",
      "volume": "4042930"
    },
    {
      "date": "2025-03-17",
      "open": "124.93",
      "high": "126.08",
      "low": "124.1911",
      "close": "125.54",
      "volume": "3868354"
    },
    {
      "date": "2025-03-18",
      "open": "124.28",
      "high": "124.62",
      "low": "122.895",
      "close": "123.71",
      "volume": "3359655"
    },
    {
      "date": "2025-03-19",
      "open": "124.71",
      "high": "126.93",
      "low": "124.0187",
      "close": "125.95",
      "volume": "5331166"
    },
    {
      "date": "2025-03-20",
      "open": "125.13",
      "high": "126.33",
      "low": "124.14",
      "close": "124.60",
      "volume": "4366520"
    },
    {
      "date": "2025-03-21",
      "open": "123.11",
      "high": "124.86",
      "low": "122.36",
      "close": "123.54",
      "volume": "6659868"
    },
    {
      "date": "2025-03-24",
      "open": "125.26",
      "high": "129.28",
      "low": "124.825",
      "close": "129.18",
      "volume": "4208589"
    },
    {
      "date": "2025-03-25",
      "open": "128.72",
      "high": "129.67",
      "low": "127.22",
      "close": "128.13",
      "volume": "3660746"
    },
    {
      "date": "2025-03-26",
      "open": "128.46",
      "high": "128.67",
      "low": "127.10",
      "close": "127.70",
      "volume": "1901174"
    },
    {
      "date": "2025-03-27",
      "open": "127.71",
      "high": "129.765",
      "low": "127.36",
      "close": "129.09",
      "volume": "2120176"
    },
    {
      "date": "2025-03-28",
      "open": "128.36",
      "high": "128.36",
      "low": "125.018",
      "close": "125.42",
      "volume": "2273715"
    },
    {
      "date": "2025-03-31",
      "open": "124.60",
      "high": "128.25",
      "low": "124.07",
      "close": "127.79",
      "volume": "3318284"
    },
    {
      "date": "2025-04-01",
      "open": "127.88",
      "high": "129.65",
      "low": "127.81",
      "close": "129.11",
      "volume": "1904204"
    },
    {
      "date": "2025-04-02",
      "open": "127.70",
      "high": "133.089",
      "low": "127.675",
      "close": "132.37",
      "volume": "2137394"
    },
    {
      "date": "2025-04-03",
      "open": "129.86",
      "high": "133.85",
      "low": "128.59",
      "close": "131.21",
      "volume": "4055438"
    },
    {
      "date": "2025-04-04",
      "open": "131.40",
      "high": "136.42",
      "low": "129.59",
      "close": "130.31",
      "volume": "5570283"
    },
    {
      "date": "2025-04-07",
      "open": "128.87",
      "high": "132.62",
      "low": "124.36",
      "close": "127.88",
      "volume": "4744841"
    },
    {
      "date": "2025-04-08",
      "open": "130.95",
      "high": "133.54",
      "low": "125.265",
      "close": "126.90",
      "volume": "3702341"
    },
    {
      "date": "2025-04-09",
      "open": "126.54",
      "high": "139.29",
      "low": "126.00",
      "close": "137.00",
      "volume": "7302207"
    },
    {
      "date": "2025-04-10",
      "open": "136.05",
      "high": "140.18",
      "low": "134.5272",
      "close": "138.89",
      "volume": "4736709"
    },
    {
      "date": "2025-04-11",
      "open": "138.82",
      "high": "142.47",
      "low": "137.66",
      "close": "141.51",
      "volume": "4388863"
    },
    {
      "date": "2025-04-14",
      "open": "142.41",
      "high": "144.31",
      "low": "141.89",
      "close": "143.66",
      "volume": "2995745"
    },
    {
      "date": "2025-04-15",
      "open": "143.22",
      "high": "144.14",
      "low": "140.67",
      "close": "141.03",
      "volume": "2570240"
    },
    {
      "date": "2025-04-16",
      "open": "141.75",
      "high": "142.265",
      "low": "137.725",
      "close": "138.68",
      "volume": "2512522"
    },
    {
      "date": "2025-04-17",
      "open": "139.41",
      "high": "140.46",
      "low": "138.22",
      "close": "139.63",
      "volume": "2287583"
    },
    {
      "date": "2025-04-21",
      "open": "139.14",
      "high": "139.14",
      "low": "133.695",
      "close": "135.49",
      "volume": "3161321"
    },
    {
      "date": "2025-04-22",
      "open": "136.50",
      "high": "138.7299",
      "low": "136.21",
      "close": "137.89",
      "volume": "2523363"
    },
    {
      "date": "2025-04-23",
      "open": "140.61",
      "high": "141.67",
      "low": "137.71",
      "close": "138.22",
      "volume": "2294456"
    },
    {
      "date": "2025-04-24",
      "open": "137.09",
      "high": "140.335",
      "low": "135.7701",
      "close": "139.93",
      "volume": "2484949"
    },
    {
      "date": "2025-04-25",
      "open": "140.46",
      "high": "142.63",
      "low": "138.5903",
      "close": "139.71",
      "volume": "2289834"
    },
    {
      "date": "2025-04-28",
      "open": "139.915",
      "high": "142.00",
      "low": "138.79",
      "close": "139.37",
      "volume": "2515773"
    },
    {
      "date": "2025-04-29",
      "open": "138.79",
      "high": "141.18",
      "low": "138.75",
      "close": "140.78",
      "volume": "2165909"
    },
    {
      "date": "2025-04-30",
      "open": "138.87",
      "high": "139.575",
      "low": "137.25",
      "close": "139.00",
      "volume": "4037324"
    },
    {
      "date": "2025-05-01",
      "open": "138.39",
      "high": "139.95",
      "low": "138.39",
      "close": "138.93",
      "volume": "2342707"
    },
    {
      "date": "2025-05-02",
      "open": "140.33",
      "high": "141.89",
      "low": "140.16",
      "close": "140.49",
      "volume": "2133455"
    },
    {
      "date": "2025-05-05",
      "open": "140.04",
      "high": "142.24",
      "low": "139.61",
      "close": "141.47",
      "volume": "2263931"
    },
    {
      "date": "2025-05-06",
      "open": "140.27",
      "high": "142.00",
      "low": "140.105",
      "close": "141.61",
      "volume": "1856378"
    },
    {
      "date": "2025-05-07",
      "open": "141.215",
      "high": "143.905",
      "low": "140.455",
      "close": "143.03",
      "volume": "2723262"
    },
    {
      "date": "2025-05-08",
      "open": "144.065",
      "high": "145.27",
      "low": "143.07",
      "close": "143.37",
      "volume": "2049636"
    },
    {
      "date": "2025-05-09",
      "open": "143.37",
      "high": "143.9196",
      "low": "141.77",
      "close": "142.28",
      "volume": "1727919"
    },
    {
      "date": "2025-05-12",
      "open": "147.26",
      "high": "149.31",
      "low": "145.92",
      "close": "149.26",
      "volume": "2663189"
    },
    {
      "date": "2025-05-13",
      "open": "148.93",
      "high": "150.075",
      "low": "148.08",
      "close": "149.33",
      "volume": "1658358"
    },
    {
      "date": "2025-05-14",
      "open": "148.88",
      "high": "151.03",
      "low": "148.45",
      "close": "150.66",
      "volume": "2491704"
    },
    {
      "date": "2025-05-15",
      "open": "150.29",
      "high": "151.98",
      "low": "149.66",
      "close": "151.89",
      "volume": "2438262"
    },
    {
      "date": "2025-05-16",
      "open": "152.045",
      "high": "153.11",
      "low": "150.88",
      "close": "152.92",
      "volume": "2065028"
    },
    {
      "date": "2025-05-19",
      "open": "152.00",
      "high": "154.3495",
      "low": "151.6001",
      "close": "154.26",
      "volume": "1896566"
    },
    {
      "date": "2025-05-20",
      "open": "153.435",
      "high": "155.58",
      "low": "153.305",
      "close": "154.24",
      "volume": "2166611"
    },
    {
      "date": "2025-05-21",
      "open": "151.51",
      "high": "153.91",
      "low": "151.115",
      "close": "152.68",
      "volume": "2878472"
    },
    {
      "date": "2025-05-22",
      "open": "153.38",
      "high": "153.38",
      "low": "151.99",
      "close": "152.25",
      "volume": "3996026"
    },
    {
      "date": "2025-05-23",
      "open": "134.60",
      "high": "139.90",
      "low": "129.195",
      "close": "137.26",
      "volume": "18535050"
    },
    {
      "date": "2025-05-27",
      "open": "138.07",
      "high": "145.51",
      "low": "138.07",
      "close": "141.29",
      "volume": "7636027"
    },
    {
      "date": "2025-05-28",
      "open": "140.83",
      "high": "142.55",
      "low": "139.50",
      "close": "139.70",
      "volume": "3596818"
    },
    {
      "date": "2025-05-29",
      "open": "142.12",
      "high": "142.65",
      "low": "138.75",
      "close": "138.93",
      "volume": "3913724"
    },
    {
      "date": "2025-05-30",
      "open": "138.93",
      "high": "140.71",
      "low": "138.23",
      "close": "140.09",
      "volume": "4225898"
    },
    {
      "date": "2025-06-02",
      "open": "139.87",
      "high": "142.44",
      "low": "138.06",
      "close": "142.42",
      "volume": "3073256"
    },
    {
      "date": "2025-06-03",
      "open": "141.64",
      "high": "144.55",
      "low": "141.64",
      "close": "144.03",
      "volume": "3161603"
    },
    {
      "date": "2025-06-04",
      "open": "143.97",
      "high": "144.42",
      "low": "142.02",
      "close": "142.51",
      "volume": "2260587"
    },
    {
      "date": "2025-06-05",
      "open": "142.28",
      "high": "142.61",
      "low": "140.72",
      "close": "142.24",
      "volume": "1620748"
    },
    {
      "date": "2025-06-06",
      "open": "143.20",
      "high": "144.085",
      "low": "141.42",
      "close": "143.80",
      "volume": "1496449"
    },
    {
      "date": "2025-06-09",
      "open": "143.60",
      "high": "143.6554",
      "low": "141.195",
      "close": "142.16",
      "volume": "2782424"
    },
    {
      "date": "2025-06-10",
      "open": "141.24",
      "high": "142.14",
      "low": "139.20",
      "close": "140.08",
      "volume": "2159624"
    },
    {
      "date": "2025-06-11",
      "open": "140.15",
      "high": "140.15",
      "low": "135.28",
      "close": "136.39",
      "volume": "4645303"
    },
    {
      "date": "2025-06-12",
      "open": "136.20",
      "high": "136.59",
      "low": "132.94",
      "close": "133.47",
      "volume": "6158168"
    },
    {
      "date": "2025-06-13",
      "open": "132.80",
      "high": "134.56",
      "low": "131.31",
      "close": "131.845",
      "volume": "2996954"
    },
    {
      "date": "2025-06-16",
      "open": "133.15",
      "high": "133.20",
      "low": "130.98",
      "close": "131.15",
      "volume": "3537358"
    },
    {
      "date": "2025-06-17",
      "open": "130.26",
      "high": "131.05",
      "low": "128.40",
      "close": "129.05",
      "volume": "3971517"
    },
    {
      "date": "2025-06-18",
      "open": "129.13",
      "high": "129.795",
      "low": "127.955",
      "close": "128.05",
      "volume": "3833305"
    },
    {
      "date": "2025-06-20",
      "open": "128.74",
      "high": "129.355",
      "low": "127.10",
      "close": "127.67",
      "volume": "7112841"
    },
    {
      "date": "2025-06-23",
      "open": "127.24",
      "high": "128.47",
      "low": "125.3001",
      "close": "127.87",
      "volume": "4898453"
    },
    {
      "date": "2025-06-24",
      "open": "128.38",
      "high": "129.1567",
      "low": "127.10",
      "close": "128.33",
      "volume": "4515775"
    },
    {
      "date": "2025-06-25",
      "open": "128.52",
      "high": "128.72",
      "low": "126.955",
      "close": "127.28",
      "volume": "2017608"
    },
    {
      "date": "2025-06-26",
      "open": "127.04",
      "high": "127.25",
      "low": "124.49",
      "close": "126.62",
      "volume": "4159998"
    },
    {
      "date": "2025-06-27",
      "open": "127.41",
      "high": "129.5899",
      "low": "127.00",
      "close": "127.90",
      "volume": "4422947"
    },
    {
      "date": "2025-06-30",
      "open": "128.225",
      "high": "128.655",
      "low": "126.79",
      "close": "127.58",
      "volume": "2553545"
    },
    {
      "date": "2025-07-01",
      "open": "127.41",
      "high": "131.66",
      "low": "127.31",
      "close": "129.97",
      "volume": "2976509"
    },
    {
      "date": "2025-07-02",
      "open": "135.39",
      "high": "135.855",
      "low": "130.3375",
      "close": "131.52",
      "volume": "3684238"
    },
    {
      "date": "2025-07-03",
      "open": "131.35",
      "high": "132.125",
      "low": "130.24",
      "close": "131.55",
      "volume": "2343840"
    },
    {
      "date": "2025-07-07",
      "open": "131.11",
      "high": "131.75",
      "low": "129.38",
      "close": "130.77",
      "volume": "2504980"
    },
    {
      "date": "2025-07-08",
      "open": "130.50",
      "high": "131.895",
      "low": "130.29",
      "close": "131.56",
      "volume": "2737162"
    },
    {
      "date": "2025-07-09",
      "open": "131.64",
      "high": "132.34",
      "low": "130.25",
      "close": "131.21",
      "volume": "2211596"
    },
    {
      "date": "2025-07-10",
      "open": "131.01",
      "high": "132.99",
      "low": "130.68",
      "close": "130.86",
      "volume": "3142881"
    },
    {
      "date": "2025-07-11",
      "open": "130.40",
      "high": "131.84",
      "low": "129.55",
      "close": "131.17",
      "volume": "2171549"
    },
    {
      "date": "2025-07-14",
      "open": "130.88",
      "high": "131.24",
      "low": "129.55",
      "close": "131.17",
      "volume": "2485660"
    },
    {
      "date": "2025-07-15",
      "open": "131.17",
      "high": "131.34",
      "low": "127.55",
      "close": "127.59",
      "volume": "2082641"
    },
    {
      "date": "2025-07-16",
      "open": "127.65",
      "high": "129.35",
      "low": "126.32",
      "close": "129.10",
      "volume": "3697817"
    },
    {
      "date": "2025-07-17",
      "open": "129.38",
      "high": "130.88",
      "low": "128.82",
      "close": "130.48",
      "volume": "2105466"
    },
    {
      "date": "2025-07-18",
      "open": "131.41",
      "high": "131.44",
      "low": "129.48",
      "close": "129.94",
      "volume": "2714121"
    },
    {
      "date": "2025-07-21",
      "open": "130.53",
      "high": "134.56",
      "low": "130.49",
      "close": "134.02",
      "volume": "2749219"
    },
    {
      "date": "2025-07-22",
      "open": "134.02",
      "high": "136.0892",
      "low": "133.14",
      "close": "135.76",
      "volume": "2077070"
    },
    {
      "date": "2025-07-23",
      "open": "136.44",
      "high": "137.26",
      "low": "135.75",
      "close": "137.17",
      "volume": "2350130"
    },
    {
      "date": "2025-07-24",
      "open": "136.78",
      "high": "138.06",
      "low": "134.89",
      "close": "136.44",
      "volume": "2311640"
    },
    {
      "date": "2025-07-25",
      "open": "137.27",
      "high": "138.52",
      "low": "136.62",
      "close": "138.33",
      "volume": "1644131"
    },
    {
      "date": "2025-07-28",
      "open": "138.78",
      "high": "140.99",
      "low": "138.675",
      "close": "140.82",
      "volume": "2687623"
    },
    {
      "date": "2025-07-29",
      "open": "141.39",
      "high": "141.39",
      "low": "139.10",
      "close": "139.56",
      "volume": "2118964"
    },
    {
      "date": "2025-07-30",
      "open": "140.00",
      "high": "140.06",
      "low": "137.90",
      "close": "138.48",
      "volume": "2231752"
    },
    {
      "date": "2025-07-31",
      "open": "137.23",
      "high": "138.70",
      "low": "136.335",
      "close": "136.54",
      "volume": "2519320"
    },
    {
      "date": "2025-08-01",
      "open": "136.00",
      "high": "137.61",
      "low": "134.37",
      "close": "137.01",
      "volume": "2220604"
    },
    {
      "date": "2025-08-04",
      "open": "137.58",
      "high": "142.50",
      "low": "137.58",
      "close": "141.97",
      "volume": "2686118"
    },
    {
      "date": "2025-08-05",
      "open": "141.30",
      "high": "142.77",
      "low": "140.71",
      "close": "141.79",
      "volume": "2055954"
    },
    {
      "date": "2025-08-06",
      "open": "142.28",
      "high": "146.80",
      "low": "141.91",
      "close": "146.55",
      "volume": "2955236"
    },
    {
      "date": "2025-08-07",
      "open": "146.55",
      "high": "147.51",
      "low": "144.41",
      "close": "145.15",
      "volume": "2107132"
    },
    {
      "date": "2025-08-08",
      "open": "145.22",
      "high": "146.07",
      "low": "144.08",
      "close": "145.22",
      "volume": "2295699"
    },
    {
      "date": "2025-08-11",
      "open": "146.03",
      "high": "147.68",
      "low": "144.78",
      "close": "146.49",
      "volume": "2399337"
    },
    {
      "date": "2025-08-12",
      "open": "146.59",
      "high": "148.58",
      "low": "146.00",
      "close": "148.00",
      "volume": "2346796"
    },
    {
      "date": "2025-08-13",
      "open": "147.94",
      "high": "150.585",
      "low": "147.57",
      "close": "150.28",
      "volume": "2795692"
    },
    {
      "date": "2025-08-14",
      "open": "149.25",
      "high": "149.29",
      "low": "147.30",
      "close": "147.38",
      "volume": "3247265"
    },
    {
      "date": "2025-08-15",
      "open": "147.71",
      "high": "148.50",
      "low": "146.48",
      "close": "146.94",
      "volume": "3695630"
    },
    {
      "date": "2025-08-18",
      "open": "147.04",
      "high": "147.86",
      "low": "145.68",
      "close": "146.06",
      "volume": "5075381"
    },
    {
      "date": "2025-08-19",
      "open": "145.94",
      "high": "148.80",
      "low": "145.36",
      "close": "147.88",
      "volume": "3615639"
    },
    {
      "date": "2025-08-20",
      "open": "148.85",
      "high": "150.58",
      "low": "146.08",
      "close": "146.35",
      "volume": "4966080"
    },
    {
      "date": "2025-08-21",
      "open": "146.10",
      "high": "146.85",
      "low": "144.18",
      "close": "145.62",
      "volume": "5610973"
    },
    {
      "date": "2025-08-22",
      "open": "150.23",
      "high": "151.00",
      "low": "145.36",
      "close": "147.25",
      "volume": "7736749"
    },
    {
      "date": "2025-08-25",
      "open": "146.97",
      "high": "148.11",
      "low": "145.46",
      "close": "147.45",
      "volume": "3371626"
    },
    {
      "date": "2025-08-26",
      "open": "147.41",
      "high": "149.175",
      "low": "146.96",
      "close": "148.33",
      "volume": "2693371"
    },
    {
      "date": "2025-08-27",
      "open": "148.53",
      "high": "150.52",
      "low": "148.07",
      "close": "150.29",
      "volume": "2360157"
    },
    {
      "date": "2025-08-28",
      "open": "150.87",
      "high": "151.83",
      "low": "148.07",
      "close": "149.05",
      "volume": "2321191"
    },
    {
      "date": "2025-08-29",
      "open": "148.93",
      "high": "149.64",
      "low": "146.77",
      "close": "147.16",
      "volume": "2633616"
    },
    {
      "date": "2025-09-02",
      "open": "146.37",
      "high": "151.43",
      "low": "146.37",
      "close": "151.25",
      "volume": "3132648"
    },
    {
      "date": "2025-09-03",
      "open": "151.00",
      "high": "152.00",
      "low": "150.235",
      "close": "150.73",
      "volume": "2701295"
    },
    {
      "date": "2025-09-04",
      "open": "151.17",
      "high": "153.54",
      "low": "151.0707",
      "close": "152.81",
      "volume": "2621018"
    },
    {
      "date": "2025-09-05",
      "open": "152.77",
      "high": "153.42",
      "low": "150.46",
      "close": "150.95",
      "volume": "2438403"
    },
    {
      "date": "2025-09-08",
      "open": "150.94",
      "high": "152.45",
      "low": "150.47",
      "close": "151.57",
      "volume": "2393445"
    },
    {
      "date": "2025-09-09",
      "open": "150.30",
      "high": "150.645",
      "low": "148.37",
      "close": "149.04",
      "volume": "1863809"
    },
    {
      "date": "2025-09-10",
      "open": "148.20",
      "high": "149.92",
      "low": "147.64",
      "close": "149.24",
      "volume": "1956980"
    },
    {
      "date": "2025-09-11",
      "open": "149.55",
      "high": "151.27",
      "low": "149.53",
      "close": "151.10",
      "volume": "2029519"
    },
    {
      "date": "2025-09-12",
      "open": "149.99",
      "high": "150.345",
      "low": "146.7701",
      "close": "147.90",
      "volume": "2131667"
    },
    {
      "date": "2025-09-15",
      "open": "147.90",
      "high": "147.90",
      "low": "146.41",
      "close": "147.05",
      "volume": "1946257"
    },
    {
      "date": "2025-09-16",
      "open": "147.10",
      "high": "147.535",
      "low": "145.77",
      "close": "146.45",
      "volume": "1554587"
    },
    {
      "date": "2025-09-17",
      "open": "146.95",
      "high": "148.15",
      "low": "146.23",
      "close": "146.66",
      "volume": "3285740"
    },
    {
      "date": "2025-09-18",
      "open": "147.04",
      "high": "147.37",
      "low": "143.39",
      "close": "146.09",
      "volume": "3155127"
    },
    {
      "date": "2025-09-19",
      "open": "146.42",
      "high": "146.931",
      "low": "144.56",
      "close": "146.18",
      "volume": "4702473"
    },
    {
      "date": "2025-09-22",
      "open": "146.44",
      "high": "146.92",
      "low": "143.71",
      "close": "144.67",
      "volume": "3294650"
    },
    {
      "date": "2025-09-23",
      "open": "144.76",
      "high": "145.80",
      "low": "144.00",
      "close": "145.68",
      "volume": "2704329"
    },
    {
      "date": "2025-09-24",
      "open": "146.00",
      "high": "150.47",
      "low": "146.00",
      "close": "149.43",
      "volume": "2689221"
    },
    {
      "date": "2025-09-25",
      "open": "150.07",
      "high": "150.625",
      "low": "147.7701",
      "close": "149.46",
      "volume": "2758415"
    },
    {
      "date": "2025-09-26",
      "open": "150.20",
      "high": "151.93",
      "low": "149.14",
      "close": "151.52",
      "volume": "2265092"
    },
    {
      "date": "2025-09-29",
      "open": "152.49",
      "high": "152.8613",
      "low": "150.41",
      "close": "151.86",
      "volume": "2346364"
    },
    {
      "date": "2025-09-30",
      "open": "151.14",
      "high": "152.90",
      "low": "151.06",
      "close": "152.39",
      "volume": "2025214"
    },
    {
      "date": "2025-10-01",
      "open": "151.90",
      "high": "153.97",
      "low": "150.8025",
      "close": "153.20",
      "volume": "2193361"
    },
    {
      "date": "2025-10-02",
      "open": "153.06",
      "high": "157.03",
      "low": "152.61",
      "close": "156.17",
      "volume": "2576421"
    },
    {
      "date": "2025-10-03",
      "open": "156.01",
      "high": "156.56",
      "low": "151.985",
      "close": "152.64",
      "volume": "2372683"
    },
    {
      "date": "2025-10-06",
      "open": "152.24",
      "high": "153.46",
      "low": "151.20",
      "close": "152.26",
      "volume": "2669897"
    },
    {
      "date": "2025-10-07",
      "open": "152.98",
      "high": "152.98",
      "low": "149.67",
      "close": "150.34",
      "volume": "1591627"
    },
    {
      "date": "2025-10-08",
      "open": "150.97",
      "high": "152.10",
      "low": "150.41",
      "close": "152.02",
      "volume": "1992761"
    },
    {
      "date": "2025-10-09",
      "open": "151.24",
      "high": "152.53",
      "low": "149.08",
      "close": "149.98",
      "volume": "1466898"
    },
    {
      "date": "2025-10-10",
      "open": "150.67",
      "high": "151.64",
      "low": "147.494",
      "close": "147.71",
      "volume": "2365758"
    },
    {
      "date": "2025-10-13",
      "open": "148.97",
      "high": "155.4096",
      "low": "148.58",
      "close": "154.77",
      "volume": "3214647"
    },
    {
      "date": "2025-10-14",
      "open": "154.66",
      "high": "156.555",
      "low": "154.17",
      "close": "155.26",
      "volume": "2077846"
    },
    {
      "date": "2025-10-15",
      "open": "155.57",
      "high": "157.91",
      "low": "155.50",
      "close": "156.99",
      "volume": "1851336"
    },
    {
      "date": "2025-10-16",
      "open": "157.30",
      "high": "157.48",
      "low": "154.691",
      "close": "155.21",
      "volume": "1793865"
    },
    {
      "date": "2025-10-17",
      "open": "156.12",
      "high": "157.355",
      "low": "155.16",
      "close": "156.31",
      "volume": "2896132"
    },
    {
      "date": "2025-10-20",
      "open": "157.32",
      "high": "157.785",
      "low": "156.355",
      "close": "157.45",
      "volume": "1691436"
    },
    {
      "date": "2025-10-21",
      "open": "156.63",
      "high": "157.5975",
      "low": "156.37",
      "close": "156.41",
      "volume": "1456979"
    },
    {
      "date": "2025-10-22",
      "open": "156.91",
      "high": "158.03",
      "low": "155.89",
      "close": "156.05",
      "volume": "1312084"
    },
    {
      "date": "2025-10-23",
      "open": "155.19",
      "high": "156.89",
      "low": "154.872",
      "close": "156.66",
      "volume": "1337977"
    },
    {
      "date": "2025-10-24",
      "open": "156.98",
      "high": "157.83",
      "low": "156.41",
      "close": "156.75",
      "volume": "1598137"
    },
    {
      "date": "2025-10-27",
      "open": "159.47",
      "high": "161.95",
      "low": "159.23",
      "close": "160.73",
      "volume": "3812370"
    },
    {
      "date": "2025-10-28",
      "open": "160.12",
      "high": "161.31",
      "low": "158.65",
      "close": "160.70",
      "volume": "1534447"
    },
    {
      "date": "2025-10-29",
      "open": "158.915",
      "high": "160.82",
      "low": "157.92",
      "close": "158.34",
      "volume": "1507514"
    },
    {
      "date": "2025-10-30",
      "open": "158.92",
      "high": "159.42",
      "low": "157.56",
      "close": "158.07",
      "volume": "1620270"
    },
    {
      "date": "2025-10-31",
      "open": "157.98",
      "high": "159.63",
      "low": "157.39",
      "close": "158.92",
      "volume": "1755832"
    },
    {
      "date": "2025-11-03",
      "open": "159.66",
      "high": "161.44",
      "low": "157.65",
      "close": "161.20",
      "volume": "2414197"
    },
    {
      "date": "2025-11-04",
      "open": "160.19",
      "high": "162.74",
      "low": "159.63",
      "close": "162.23",
      "volume": "2083392"
    },
    {
      "date": "2025-11-05",
      "open": "162.23",
      "high": "165.07",
      "low": "161.32",
      "close": "162.23",
      "volume": "2651058"
    },
    {
      "date": "2025-11-06",
      "open": "162.23",
      "high": "163.02",
      "low": "158.85",
      "close": "160.23",
      "volume": "1572729"
    },
    {
      "date": "2025-11-07",
      "open": "160.765",
      "high": "162.02",
      "low": "159.98",
      "close": "161.08",
      "volume": "2142084"
    },
    {
      "date": "2025-11-10",
      "open": "161.80",
      "high": "162.61",
      "low": "160.36",
      "close": "161.92",
      "volume": "2852836"
    },
    {
      "date": "2025-11-11",
      "open": "162.67",
      "high": "163.40",
      "low": "161.39",
      "close": "162.73",
      "volume": "1718076"
    },
    {
      "date": "2025-11-12",
      "open": "163.03",
      "high": "163.44",
      "low": "161.15",
      "close": "162.85",
      "volume": "2535515"
    },
    {
      "date": "2025-11-13",
      "open": "162.53",
      "high": "163.33",
      "low": "161.37",
      "close": "161.83",
      "volume": "2285468"
    },
    {
      "date": "2025-11-14",
      "open": "161.10",
      "high": "162.23",
      "low": "159.90",
      "close": "160.58",
      "volume": "2918644"
    },
    {
      "date": "2025-11-17",
      "open": "160.58",
      "high": "161.22",
      "low": "157.73",
      "close": "159.41",
      "volume": "2767832"
    },
    {
      "date": "2025-11-18",
      "open": "159.00",
      "high": "161.29",
      "low": "158.49",
      "close": "159.90",
      "volume": "2285658"
    },
    {
      "date": "2025-11-19",
      "open": "160.50",
      "high": "161.86",
      "low": "158.87",
      "close": "160.45",
      "volume": "2454367"
    },
    {
      "date": "2025-11-20",
      "open": "161.09",
      "high": "164.23",
      "low": "160.34",
      "close": "160.50",
      "volume": "4895611"
    },
    {
      "date": "2025-11-21",
      "open": "166.73",
      "high": "174.86",
      "low": "163.51",
      "close": "174.00",
      "volume": "7821190"
    },
    {
      "date": "2025-11-24",
      "open": "173.37",
      "high": "176.00",
      "low": "172.92",
      "close": "174.13",
      "volume": "5598655"
    },
    {
      "date": "2025-11-25",
      "open": "174.29",
      "high": "177.325",
      "low": "173.50",
      "close": "176.50",
      "volume": "4531107"
    },
    {
      "date": "2025-11-26",
      "open": "176.23",
      "high": "178.09",
      "low": "175.47",
      "close": "177.69",
      "volume": "2193801"
    },
    {
      "date": "2025-11-28",
      "open": "177.31",
      "high": "178.1899",
      "low": "176.18",
      "close": "176.36",
      "volume": "984116"
    },
    {
      "date": "2025-12-01",
      "open": "175.49",
      "high": "178.80",
      "low": "174.88",
      "close": "177.50",
      "volume": "2439720"
    },
    {
      "date": "2025-12-02",
      "open": "177.72",
      "high": "178.53",
      "low": "176.08",
      "close": "177.57",
      "volume": "4002211"
    },
    {
      "date": "2025-12-03",
      "open": "178.37",
      "high": "178.64",
      "low": "177.12",
      "close": "178.00",
      "volume": "3434804"
    },
    {
      "date": "2025-12-04",
      "open": "178.67",
      "high": "179.05",
      "low": "176.01",
      "close": "177.09",
      "volume": "3431529"
    },
    {
      "date": "2025-12-05",
      "open": "177.48",
      "high": "177.94",
      "low": "176.03",
      "close": "177.87",
      "volume": "2904345"
    },
    {
      "date": "2025-12-08",
      "open": "178.34",
      "high": "179.421",
      "low": "177.55",
      "close": "178.19",
      "volume": "2553928"
    },
    {
      "date": "2025-12-09",
      "open": "177.31",
      "high": "177.69",
      "low": "175.64",
      "close": "177.02",
      "volume": "2024860"
    },
    {
      "date": "2025-12-10",
      "open": "178.14",
      "high": "182.52",
      "low": "178.12",
      "close": "181.82",
      "volume": "3730192"
    },
    {
      "date": "2025-12-11",
      "open": "182.13",
      "high": "183.90",
      "low": "181.465",
      "close": "183.13",
      "volume": "3090818"
    },
    {
      "date": "2025-12-12",
      "open": "184.14",
      "high": "185.00",
      "low": "181.29",
      "close": "182.09",
      "volume": "2549380"
    },
    {
      "date": "2025-12-15",
      "open": "183.16",
      "high": "184.75",
      "low": "181.77",
      "close": "184.28",
      "volume": "3118318"
    },
    {
      "date": "2025-12-16",
      "open": "184.81",
      "high": "185.85",
      "low": "182.04",
      "close": "182.40",
      "volume": "2645264"
    },
    {
      "date": "2025-12-17",
      "open": "182.535",
      "high": "183.30",
      "low": "181.59",
      "close": "182.74",
      "volume": "2327639"
    },
    {
      "date": "2025-12-18",
      "open": "183.50",
      "high": "184.50",
      "low": "181.76",
      "close": "182.57",
      "volume": "2163893"
    },
    {
      "date": "2025-12-19",
      "open": "182.90",
      "high": "183.1725",
      "low": "181.315",
      "close": "182.41",
      "volume": "6157564"
    },
    {
      "date": "2025-12-22",
      "open": "183.51",
      "high": "183.75",
      "low": "179.87",
      "close": "180.68",
      "volume": "3069860"
    },
    {
      "date": "2025-12-23",
      "open": "180.79",
      "high": "181.14",
      "low": "178.88",
      "close": "180.61",
      "volume": "1563480"
    },
    {
      "date": "2025-12-24",
      "open": "181.08",
      "high": "182.42",
      "low": "180.11",
      "close": "181.68",
      "volume": "621201"
    },
    {
      "date": "2025-12-26",
      "open": "180.46",
      "high": "181.78",
      "low": "180.155",
      "close": "181.14",
      "volume": "918193"
    },
    {
      "date": "2025-12-29",
      "open": "180.21",
      "high": "181.86",
      "low": "179.93",
      "close": "180.72",
      "volume": "1840812"
    },
    {
      "date": "2025-12-30",
      "open": "180.72",
      "high": "181.695",
      "low": "180.23",
      "close": "181.45",
      "volume": "1267078"
    },
    {
      "date": "2025-12-31",
      "open": "181.25",
      "high": "181.82",
      "low": "180.05",
      "close": "180.14",
      "volume": "1350002"
    },
    {
      "date": "2026-01-02",
      "open": "180.59",
      "high": "182.77",
      "low": "179.02",
      "close": "182.74",
      "volume": "2566448"
    },
    {
      "date": "2026-01-05",
      "open": "182.90",
      "high": "186.78",
      "low": "182.90",
      "close": "186.68",
      "volume": "2343112"
    },
    {
      "date": "2026-01-06",
      "open": "185.88",
      "high": "189.58",
      "low": "185.37",
      "close": "187.53",
      "volume": "2843744"
    },
    {
      "date": "2026-01-07",
      "open": "187.41",
      "high": "187.65",
      "low": "185.74",
      "close": "186.99",
      "volume": "2047857"
    },
    {
      "date": "2026-01-08",
      "open": "186.99",
      "high": "191.22",
      "low": "186.42",
      "close": "189.27",
      "volume": "2385575"
    },
    {
      "date": "2026-01-09",
      "open": "189.27",
      "high": "192.255",
      "low": "188.915",
      "close": "191.44",
      "volume": "2659420"
    },
    {
      "date": "2026-01-12",
      "open": "191.00",
      "high": "192.49",
      "low": "188.94",
      "close": "192.26",
      "volume": "2071051"
    },
    {
      "date": "2026-01-13",
      "open": "192.23",
      "high": "193.49",
      "low": "192.10",
      "close": "193.23",
      "volume": "1768122"
    },
    {
      "date": "2026-01-14",
      "open": "192.49",
      "high": "193.79",
      "low": "190.27",
      "close": "191.83",
      "volume": "2262007"
    },
    {
      "date": "2026-01-15",
      "open": "192.57",
      "high": "194.52",
      "low": "191.28",
      "close": "193.79",
      "volume": "1667347"
    },
    {
      "date": "2026-01-16",
      "open": "194.20",
      "high": "194.92",
      "low": "191.78",
      "close": "192.36",
      "volume": "3269731"
    },
    {
      "date": "2026-01-20",
      "open": "190.54",
      "high": "192.185",
      "low": "188.91",
      "close": "189.69",
      "volume": "2304089"
    },
    {
      "date": "2026-01-21",
      "open": "190.94",
      "high": "192.61",
      "low": "189.87",
      "close": "192.32",
      "volume": "1963972"
    },
    {
      "date": "2026-01-22",
      "open": "192.93",
      "high": "193.96",
      "low": "186.46",
      "close": "187.01",
      "volume": "3219790"
    },
    {
      "date": "2026-01-23",
      "open": "186.915",
      "high": "188.85",
      "low": "186.12",
      "close": "188.55",
      "volume": "1976859"
    },
    {
      "date": "2026-01-26",
      "open": "187.61",
      "high": "189.40",
      "low": "186.72",
      "close": "187.57",
      "volume": "2828740"
    },
    {
      "date": "2026-01-27",
      "open": "187.66",
      "high": "188.49",
      "low": "184.74",
      "close": "186.00",
      "volume": "3270005"
    },
    {
      "date": "2026-01-28",
      "open": "185.97",
      "high": "186.8875",
      "low": "184.70",
      "close": "186.04",
      "volume": "1753576"
    },
    {
      "date": "2026-01-29",
      "open": "185.28",
      "high": "187.11",
      "low": "184.69",
      "close": "186.50",
      "volume": "2759891"
    },
    {
      "date": "2026-01-30",
      "open": "185.66",
      "high": "188.71",
      "low": "185.66",
      "close": "188.65",
      "volume": "2062938"
    },
    {
      "date": "2026-02-02",
      "open": "188.65",
      "high": "191.26",
      "low": "187.80",
      "close": "190.11",
      "volume": "3444503"
    },
    {
      "date": "2026-02-03",
      "open": "189.19",
      "high": "193.58",
      "low": "188.77",
      "close": "191.12",
      "volume": "2291433"
    },
    {
      "date": "2026-02-04",
      "open": "191.83",
      "high": "193.89",
      "low": "188.05",
      "close": "189.27",
      "volume": "2763985"
    },
    {
      "date": "2026-02-05",
      "open": "189.37",
      "high": "191.095",
      "low": "187.99",
      "close": "189.23",
      "volume": "2626333"
    },
    {
      "date": "2026-02-06",
      "open": "190.61",
      "high": "191.845",
      "low": "189.72",
      "close": "190.74",
      "volume": "3185301"
    },
    {
      "date": "2026-02-09",
      "open": "190.66",
      "high": "194.76",
      "low": "190.01",
      "close": "194.50",
      "volume": "1902273"
    },
    {
      "date": "2026-02-10",
      "open": "193.86",
      "high": "194.82",
      "low": "191.94",
      "close": "192.33",
      "volume": "2601638"
    },
    {
      "date": "2026-02-11",
      "open": "193.65",
      "high": "193.65",
      "low": "191.22",
      "close": "192.54",
      "volume": "2115684"
    },
    {
      "date": "2026-02-12",
      "open": "194.54",
      "high": "197.18",
      "low": "193.66",
      "close": "194.85",
      "volume": "1942952"
    },
    {
      "date": "2026-02-13",
      "open": "194.53",
      "high": "197.24",
      "low": "193.32",
      "close": "196.54",
      "volume": "1445685"
    },
    {
      "date": "2026-02-17",
      "open": "198.13",
      "high": "198.9799",
      "low": "195.19",
      "close": "198.21",
      "volume": "2528998"
    },
    {
      "date": "2026-02-18",
      "open": "197.69",
      "high": "200.60",
      "low": "197.16",
      "close": "200.38",
      "volume": "2205091"
    },
    {
      "date": "2026-02-19",
      "open": "199.43",
      "high": "200.57",
      "low": "198.38",
      "close": "200.38",
      "volume": "1574624"
    },
    {
      "date": "2026-02-20",
      "open": "199.40",
      "high": "203.31",
      "low": "198.89",
      "close": "201.45",
      "volume": "1987893"
    },
    {
      "date": "2026-02-23",
      "open": "202.05",
      "high": "202.78",
      "low": "198.27",
      "close": "201.89",
      "volume": "1795459"
    },
    {
      "date": "2026-02-24",
      "open": "202.10",
      "high": "202.31",
      "low": "199.065",
      "close": "200.55",
      "volume": "1883526"
    },
    {
      "date": "2026-02-25",
      "open": "199.93",
      "high": "204.85",
      "low": "199.93",
      "close": "201.53",
      "volume": "2204046"
    },
    {
      "date": "2026-02-26",
      "open": "202.91",
      "high": "204.72",
      "low": "202.15",
      "close": "203.50",
      "volume": "2641380"
    },
    {
      "date": "2026-02-27",
      "open": "202.65",
      "high": "206.40",
      "low": "201.28",
      "close": "205.64",
      "volume": "4422808"
    },
    {
      "date": "2026-03-02",
      "open": "203.09",
      "high": "204.25",
      "low": "200.53",
      "close": "202.30",
      "volume": "3048601"
    },
    {
      "date": "2026-03-03",
      "open": "198.75",
      "high": "199.33",
      "low": "194.07",
      "close": "197.64",
      "volume": "4988634"
    },
    {
      "date": "2026-03-04",
      "open": "214.745",
      "high": "216.7995",
      "low": "206.54",
      "close": "213.52",
      "volume": "7735673"
    },
    {
      "date": "2026-03-05",
      "open": "211.49",
      "high": "214.88",
      "low": "211.21",
      "close": "214.83",
      "volume": "3597546"
    },
    {
      "date": "2026-03-06",
      "open": "213.01",
      "high": "213.64",
      "low": "209.73",
      "close": "211.75",
      "volume": "2410535"
    },
    {
      "date": "2026-03-09",
      "open": "209.975",
      "high": "212.28",
      "low": "204.245",
      "close": "212.15",
      "volume": "3408661"
    },
    {
      "date": "2026-03-10",
      "open": "211.05",
      "high": "216.585",
      "low": "209.37",
      "close": "212.93",
      "volume": "2561993"
    },
    {
      "date": "2026-03-11",
      "open": "212.70",
      "high": "214.11",
      "low": "211.55",
      "close": "212.87",
      "volume": "2132749"
    },
    {
      "date": "2026-03-12",
      "open": "210.43",
      "high": "213.17",
      "low": "209.4001",
      "close": "209.84",
      "volume": "2283775"
    },
    {
      "date": "2026-03-13",
      "open": "209.60",
      "high": "210.75",
      "low": "206.01",
      "close": "206.28",
      "volume": "2583174"
    },
    {
      "date": "2026-03-16",
      "open": "206.815",
      "high": "210.31",
      "low": "206.815",
      "close": "207.96",
      "volume": "2073001"
    },
    {
      "date": "2026-03-17",
      "open": "209.34",
      "high": "210.38",
      "low": "208.52",
      "close": "209.19",
      "volume": "2119983"
    },
    {
      "date": "2026-03-18",
      "open": "208.20",
      "high": "210.9499",
      "low": "207.02",
      "close": "207.22",
      "volume": "2492047"
    },
    {
      "date": "2026-03-19",
      "open": "207.105",
      "high": "211.46",
      "low": "206.63",
      "close": "210.66",
      "volume": "2143054"
    },
    {
      "date": "2026-03-20",
      "open": "209.54",
      "high": "211.36",
      "low": "208.08",
      "close": "211.19",
      "volume": "4013529"
    },
    {
      "date": "2026-03-23",
      "open": "213.42",
      "high": "215.45",
      "low": "212.96",
      "close": "213.09",
      "volume": "2067360"
    },
    {
      "date": "2026-03-24",
      "open": "211.90",
      "high": "216.10",
      "low": "210.53",
      "close": "215.80",
      "volume": "2712062"
    },
    {
      "date": "2026-03-25",
      "open": "215.62",
      "high": "216.50",
      "low": "212.14",
      "close": "216.03",
      "volume": "3764818"
    },
    {
      "date": "2026-03-26",
      "open": "216.33",
      "high": "217.51",
      "low": "214.16",
      "close": "214.30",
      "volume": "2927335"
    },
    {
      "date": "2026-03-27",
      "open": "213.58",
      "high": "213.99",
      "low": "210.825",
      "close": "211.69",
      "volume": "2572042"
    },
    {
      "date": "2026-03-30",
      "open": "211.69",
      "high": "212.61",
      "low": "207.48",
      "close": "208.79",
      "volume": "3009601"
    },
    {
      "date": "2026-03-31",
      "open": "211.50",
      "high": "217.485",
      "low": "211.005",
      "close": "216.63",
      "volume": "2893293"
    },
    {
      "date": "2026-04-01",
      "open": "217.74",
      "high": "222.03",
      "low": "216.47",
      "close": "219.95",
      "volume": "2612529"
    },
    {
      "date": "2026-04-02",
      "open": "218.16",
      "high": "221.1636",
      "low": "217.26",
      "close": "219.98",
      "volume": "2193164"
    },
    {
      "date": "2026-04-06",
      "open": "219.19",
      "high": "221.37",
      "low": "218.83",
      "close": "221.21",
      "volume": "1982116"
    },
    {
      "date": "2026-04-07",
      "open": "219.99",
      "high": "220.61",
      "low": "215.125",
      "close": "216.34",
      "volume": "2692752"
    },
    {
      "date": "2026-04-08",
      "open": "219.20",
      "high": "224.60",
      "low": "219.20",
      "close": "224.47",
      "volume": "3039025"
    },
    {
      "date": "2026-04-09",
      "open": "223.70",
      "high": "226.635",
      "low": "223.63",
      "close": "224.91",
      "volume": "1641391"
    },
    {
      "date": "2026-04-10",
      "open": "224.40",
      "high": "224.84",
      "low": "219.69",
      "close": "221.16",
      "volume": "2977982"
    },
    {
      "date": "2026-04-13",
      "open": "221.57",
      "high": "221.96",
      "low": "219.60",
      "close": "220.95",
      "volume": "1843608"
    },
    {
      "date": "2026-04-14",
      "open": "220.35",
      "high": "223.60",
      "low": "219.08",
      "close": "223.29",
      "volume": "1791184"
    },
    {
      "date": "2026-04-15",
      "open": "222.95",
      "high": "225.21",
      "low": "221.89",
      "close": "224.15",
      "volume": "1701644"
    },
    {
      "date": "2026-04-16",
      "open": "223.35",
      "high": "224.91",
      "low": "220.33",
      "close": "221.97",
      "volume": "1514378"
    },
    {
      "date": "2026-04-17",
      "open": "224.12",
      "high": "228.71",
      "low": "223.00",
      "close": "227.82",
      "volume": "2909733"
    },
    {
      "date": "2026-04-20",
      "open": "228.00",
      "high": "230.44",
      "low": "227.50",
      "close": "228.25",
      "volume": "1809477"
    },
    {
      "date": "2026-04-21",
      "open": "228.55",
      "high": "229.675",
      "low": "224.61",
      "close": "225.59",
      "volume": "1997226"
    },
    {
      "date": "2026-04-22",
      "open": "227.145",
      "high": "228.61",
      "low": "224.68",
      "close": "226.34",
      "volume": "1986856"
    },
    {
      "date": "2026-04-23",
      "open": "228.26",
      "high": "229.07",
      "low": "225.46",
      "close": "226.92",
      "volume": "1615210"
    },
    {
      "date": "2026-04-24",
      "open": "226.03",
      "high": "227.04",
      "low": "224.222",
      "close": "226.37",
      "volume": "1042017"
    },
    {
      "date": "2026-04-27",
      "open": "226.33",
      "high": "227.36",
      "low": "224.925",
      "close": "226.17",
      "volume": "1321987"
    },
    {
      "date": "2026-04-28",
      "open": "227.68",
      "high": "227.94",
      "low": "223.82",
      "close": "225.52",
      "volume": "1277927"
    },
    {
      "date": "2026-04-29",
      "open": "225.06",
      "high": "227.075",
      "low": "224.74",
      "close": "225.08",
      "volume": "2021624"
    },
    {
      "date": "2026-04-30",
      "open": "226.798",
      "high": "229.08",
      "low": "225.39",
      "close": "227.79",
      "volume": "2354609"
    },
    {
      "date": "2026-05-01",
      "open": "225.61",
      "high": "229.87",
      "low": "225.61",
      "close": "228.84",
      "volume": "1619431"
    },
    {
      "date": "2026-05-04",
      "open": "228.15",
      "high": "228.73",
      "low": "224.01",
      "close": "226.02",
      "volume": "2341822"
    },
    {
      "date": "2026-05-05",
      "open": "227.33",
      "high": "229.01",
      "low": "226.38",
      "close": "227.42",
      "volume": "1677635"
    },
    {
      "date": "2026-05-06",
      "open": "228.09",
      "high": "229.59",
      "low": "226.49",
      "close": "228.91",
      "volume": "2450590"
    },
    {
      "date": "2026-05-07",
      "open": "229.675",
      "high": "231.16",
      "low": "222.58",
      "close": "224.48",
      "volume": "2747291"
    },
    {
      "date": "2026-05-08",
      "open": "225.66",
      "high": "227.025",
      "low": "224.055",
      "close": "225.81",
      "volume": "3666292"
    },
    {
      "date": "2026-05-11",
      "open": "225.31",
      "high": "226.405",
      "low": "211.02",
      "close": "214.55",
      "volume": "5500938"
    },
    {
      "date": "2026-05-12",
      "open": "214.80",
      "high": "217.99",
      "low": "211.3017",
      "close": "217.67",
      "volume": "3257449"
    },
    {
      "date": "2026-05-13",
      "open": "217.00",
      "high": "217.00",
      "low": "209.125",
      "close": "211.76",
      "volume": "3714803"
    },
    {
      "date": "2026-05-14",
      "open": "213.11",
      "high": "215.18",
      "low": "212.65",
      "close": "213.27",
      "volume": "1988423"
    },
    {
      "date": "2026-05-15",
      "open": "213.26",
      "high": "214.78",
      "low": "211.3325",
      "close": "212.75",
      "volume": "2340866"
    },
    {
      "date": "2026-05-18",
      "open": "214.09",
      "high": "216.04",
      "low": "209.41",
      "close": "211.08",
      "volume": "3672377"
    },
    {
      "date": "2026-05-19",
      "open": "211.00",
      "high": "214.045",
      "low": "208.20",
      "close": "212.68",
      "volume": "2654775"
    },
    {
      "date": "2026-05-20",
      "open": "214.50",
      "high": "220.78",
      "low": "213.59",
      "close": "217.79",
      "volume": "3684458"
    },
    {
      "date": "2026-05-21",
      "open": "216.37",
      "high": "218.95",
      "low": "215.01",
      "close": "217.19",
      "volume": "3791535"
    },
    {
      "date": "2026-05-22",
      "open": "228.96",
      "high": "235.80",
      "low": "228.00",
      "close": "234.81",
      "volume": "4589063"
    },
    {
      "date": "2026-05-26",
      "open": "236.294",
      "high": "236.294",
      "low": "231.09",
      "close": "234.68",
      "volume": "3242509"
    },
    {
      "date": "2026-05-27",
      "open": "236.00",
      "high": "237.41",
      "low": "231.78",
      "close": "233.47",
      "volume": "2914379"
    },
    {
      "date": "2026-05-28",
      "open": "232.14",
      "high": "233.06",
      "low": "225.05",
      "close": "227.20",
      "volume": "3441521"
    },
    {
      "date": "2026-05-29",
      "open": "226.65",
      "high": "233.82",
      "low": "226.635",
      "close": "231.73",
      "volume": "11295840"
    },
    {
      "date": "2026-06-01",
      "open": "227.99",
      "high": "229.56",
      "low": "223.31",
      "close": "224.07",
      "volume": "2875980"
    },
    {
      "date": "2026-06-02",
      "open": "222.97",
      "high": "224.71",
      "low": "222.00",
      "close": "223.82",
      "volume": "2540255"
    },
    {
      "date": "2026-06-03",
      "open": "224.47",
      "high": "233.035",
      "low": "223.51",
      "close": "232.62",
      "volume": "2995171"
    },
    {
      "date": "2026-06-04",
      "open": "233.16",
      "high": "235.48",
      "low": "231.325",
      "close": "233.06",
      "volume": "2924175"
    },
    {
      "date": "2026-06-05",
      "open": "232.90",
      "high": "235.25",
      "low": "227.82",
      "close": "230.37",
      "volume": "4163652"
    },
    {
      "date": "2026-06-08",
      "open": "230.35",
      "high": "231.89",
      "low": "226.795",
      "close": "227.42",
      "volume": "3063707"
    },
    {
      "date": "2026-06-09",
      "open": "228.99",
      "high": "230.185",
      "low": "226.12",
      "close": "229.45",
      "volume": "2899404"
    },
    {
      "date": "2026-06-10",
      "open": "229.45",
      "high": "233.76",
      "low": "228.08",
      "close": "231.92",
      "volume": "2698167"
    },
    {
      "date": "2026-06-11",
      "open": "234.94",
      "high": "240.51",
      "low": "233.385",
      "close": "239.11",
      "volume": "3147768"
    },
    {
      "date": "2026-06-12",
      "open": "241.36",
      "high": "242.81",
      "low": "239.16",
      "close": "240.13",
      "volume": "2927326"
    },
    {
      "date": "2026-06-15",
      "open": "240.03",
      "high": "241.02",
      "low": "235.84",
      "close": "236.77",
      "volume": "2311736"
    },
    {
      "date": "2026-06-16",
      "open": "236.51",
      "high": "238.31",
      "low": "234.2101",
      "close": "234.49",
      "volume": "2059166"
    },
    {
      "date": "2026-06-17",
      "open": "234.50",
      "high": "237.305",
      "low": "231.90",
      "close": "233.25",
      "volume": "2294304"
    },
    {
      "date": "2026-06-18",
      "open": "235.35",
      "high": "236.93",
      "low": "232.06",
      "close": "232.80",
      "volume": "4161561"
    },
    {
      "date": "2026-06-22",
      "open": "235.41",
      "high": "240.94",
      "low": "233.81",
      "close": "236.97",
      "volume": "3221664"
    },
    {
      "date": "2026-06-23",
      "open": "233.11",
      "high": "234.99",
      "low": "227.62",
      "close": "229.05",
      "volume": "3526606"
    },
    {
      "date": "2026-06-24",
      "open": "228.04",
      "high": "231.21",
      "low": "226.67",
      "close": "228.59",
      "volume": "3081824"
    },
    {
      "date": "2026-06-25",
      "open": "228.59",
      "high": "230.00",
      "low": "214.935",
      "close": "215.13",
      "volume": "4334104"
    },
    {
      "date": "2026-06-26",
      "open": "214.88",
      "high": "216.63",
      "low": "210.83",
      "close": "213.26",
      "volume": "13176960"
    },
    {
      "date": "2026-06-29",
      "open": "211.02",
      "high": "213.538",
      "low": "207.00",
      "close": "208.83",
      "volume": "3166180"
    },
    {
      "date": "2026-06-30",
      "open": "208.47",
      "high": "213.12",
      "low": "205.92",
      "close": "212.85",
      "volume": "3011012"
    },
    {
      "date": "2026-07-01",
      "open": "212.66",
      "high": "213.50",
      "low": "210.145",
      "close": "211.90",
      "volume": "2257273"
    },
    {
      "date": "2026-07-02",
      "open": "211.33",
      "high": "214.2902",
      "low": "211.19",
      "close": "213.43",
      "volume": "1968313"
    },
    {
      "date": "2026-07-06",
      "open": "214.015",
      "high": "214.17",
      "low": "209.00",
      "close": "211.36",
      "volume": "3323749"
    },
    {
      "date": "2026-07-07",
      "open": "214.44",
      "high": "218.41",
      "low": "212.915",
      "close": "214.67",
      "volume": "2805729"
    },
    {
      "date": "2026-07-08",
      "open": "215.04",
      "high": "218.95",
      "low": "213.26",
      "close": "217.72",
      "volume": "2369203"
    },
    {
      "date": "2026-07-09",
      "open": "218.45",
      "high": "222.12",
      "low": "218.00",
      "close": "220.60",
      "volume": "3060703"
    },
    {
      "date": "2026-07-10",
      "open": "220.76",
      "high": "223.70",
      "low": "220.60",
      "close": "222.88",
      "volume": "2278970"
    },
    {
      "date": "2026-07-13",
      "open": "224.77",
      "high": "225.92",
      "low": "218.59",
      "close": "219.46",
      "volume": "2303526"
    },
    {
      "date": "2026-07-14",
      "open": "219.04",
      "high": "221.25",
      "low": "218.065",
      "close": "220.93",
      "volume": "1661763"
    },
    {
      "date": "2026-07-15",
      "open": "220.66",
      "high": "227.77",
      "low": "219.19",
      "close": "225.81",
      "volume": "2169287"
    },
    {
      "date": "2026-07-16",
      "open": "226.71",
      "high": "233.73",
      "low": "226.71",
      "close": "232.72",
      "volume": "2247968"
    },
    {
      "date": "2026-07-17",
      "open": "231.92",
      "high": "237.06",
      "low": "231.76",
      "close": "233.46",
      "volume": "2027959"
    },
    {
      "date": "2026-07-20",
      "open": "235.48",
      "high": "236.08",
      "low": "233.125",
      "close": "235.78",
      "volume": "2055655"
    },
    {
      "date": "2026-07-21",
      "open": "237.36",
      "high": "237.64",
      "low": "230.14",
      "close": "235.81",
      "volume": "2327932"
    },
    {
      "date": "2026-07-22",
      "open": "237.65",
      "high": "239.04",
      "low": "235.84",
      "close": "238.21",
      "volume": "1747582"
    },
    {
      "date": "2026-07-23",
      "open": "237.295",
      "high": "237.465",
      "low": "231.89",
      "close": "232.39",
      "volume": "2008471"
    },
    {
      "date": "2026-07-24",
      "open": "232.70",
      "high": "240.025",
      "low": "232.43",
      "close": "238.89",
      "volume": "1500694"
    },
    {
      "date": "2026-07-27",
      "open": "241.86",
      "high": "244.22",
      "low": "240.61",
      "close": "243.35",
      "volume": "2775495"
    },
    {
      "date": "2026-07-28",
      "open": "245.15",
      "high": "252.09",
      "low": "245.0301",
      "close": "251.03",
      "volume": "3193346"
    },
    {
      "date": "2026-07-29",
      "open": "250.83",
      "high": "255.30",
      "low": "248.46",
      "close": "251.96",
      "volume": "2542816"
    },
    {
      "date": "2026-07-30",
      "open": "250.94",
      "high": "252.745",
      "low": "248.5758",
      "close": "252.57",
      "volume": "2452180"
    },
    {
      "date": "2026-07-31",
      "open": "252.78",
      "high": "252.82",
      "low": "250.685",
      "close": "251.07",
      "volume": "1610854"
    },
    {
      "date": "2026-08-03",
      "open": "256.245",
      "high": "257.00",
      "low": "251.78",
      "close": "252.91",
      "volume": "2457300"
    },
    {
      "date": "2026-08-04",
      "open": "252.91",
      "high": "253.50",
      "low": "250.3409",
      "close": "251.06",
      "volume": "2261817"
    },
    {
      "date": "2026-08-05",
      "open": "251.82",
      "high": "254.4176",
      "low": "251.19",
      "close": "253.22",
      "volume": "1688300"
    }
  ]
}