{
  "source": "https://api.nasdaq.com/api/quote/TMUS/historical",
  "symbol": "TMUS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "141.99",
      "high": "142.76",
      "low": "141.47",
      "close": "142.23",
      "volume": "5236813"
    },
    {
      "date": "2021-08-09",
      "open": "142.80",
      "high": "144.00",
      "low": "142.69",
      "close": "142.99",
      "volume": "4645966"
    },
    {
      "date": "2021-08-10",
      "open": "143.295",
      "high": "143.83",
      "low": "142.48",
      "close": "143.20",
      "volume": "2608482"
    },
    {
      "date": "2021-08-11",
      "open": "143.31",
      "high": "144.76",
      "low": "142.94",
      "close": "144.59",
      "volume": "2417833"
    },
    {
      "date": "2021-08-12",
      "open": "144.96",
      "high": "145.39",
      "low": "144.69",
      "close": "144.74",
      "volume": "2224016"
    },
    {
      "date": "2021-08-13",
      "open": "144.30",
      "high": "145.35",
      "low": "144.075",
      "close": "144.94",
      "volume": "2618232"
    },
    {
      "date": "2021-08-16",
      "open": "141.00",
      "high": "142.66",
      "low": "139.275",
      "close": "140.73",
      "volume": "7115666"
    },
    {
      "date": "2021-08-17",
      "open": "140.55",
      "high": "141.85",
      "low": "140.08",
      "close": "140.67",
      "volume": "4718486"
    },
    {
      "date": "2021-08-18",
      "open": "140.24",
      "high": "141.77",
      "low": "139.68",
      "close": "139.83",
      "volume": "4480037"
    },
    {
      "date": "2021-08-19",
      "open": "139.60",
      "high": "141.5955",
      "low": "139.415",
      "close": "140.89",
      "volume": "3799060"
    },
    {
      "date": "2021-08-20",
      "open": "141.02",
      "high": "143.28",
      "low": "140.37",
      "close": "141.81",
      "volume": "3274009"
    },
    {
      "date": "2021-08-23",
      "open": "141.51",
      "high": "142.97",
      "low": "141.202",
      "close": "142.54",
      "volume": "3186783"
    },
    {
      "date": "2021-08-24",
      "open": "142.30",
      "high": "143.09",
      "low": "141.76",
      "close": "142.50",
      "volume": "2367313"
    },
    {
      "date": "2021-08-25",
      "open": "142.32",
      "high": "142.32",
      "low": "139.80",
      "close": "139.86",
      "volume": "3633557"
    },
    {
      "date": "2021-08-26",
      "open": "140.55",
      "high": "140.55",
      "low": "137.42",
      "close": "137.58",
      "volume": "4204815"
    },
    {
      "date": "2021-08-27",
      "open": "137.89",
      "high": "138.6548",
      "low": "137.18",
      "close": "138.38",
      "volume": "3351815"
    },
    {
      "date": "2021-08-30",
      "open": "136.93",
      "high": "138.58",
      "low": "135.615",
      "close": "137.90",
      "volume": "3628587"
    },
    {
      "date": "2021-08-31",
      "open": "137.53",
      "high": "137.9782",
      "low": "136.57",
      "close": "137.02",
      "volume": "4458868"
    },
    {
      "date": "2021-09-01",
      "open": "137.63",
      "high": "138.80",
      "low": "137.375",
      "close": "137.74",
      "volume": "2754993"
    },
    {
      "date": "2021-09-02",
      "open": "138.22",
      "high": "138.26",
      "low": "135.05",
      "close": "136.13",
      "volume": "3807972"
    },
    {
      "date": "2021-09-03",
      "open": "136.37",
      "high": "136.49",
      "low": "135.42",
      "close": "136.00",
      "volume": "2448839"
    },
    {
      "date": "2021-09-07",
      "open": "136.09",
      "high": "136.79",
      "low": "134.22",
      "close": "134.47",
      "volume": "4404717"
    },
    {
      "date": "2021-09-08",
      "open": "134.66",
      "high": "134.66",
      "low": "132.33",
      "close": "133.67",
      "volume": "6635742"
    },
    {
      "date": "2021-09-09",
      "open": "131.20",
      "high": "133.75",
      "low": "130.24",
      "close": "131.44",
      "volume": "8683989"
    },
    {
      "date": "2021-09-10",
      "open": "131.771",
      "high": "132.21",
      "low": "129.07",
      "close": "130.81",
      "volume": "6570126"
    },
    {
      "date": "2021-09-13",
      "open": "131.90",
      "high": "132.17",
      "low": "129.57",
      "close": "130.02",
      "volume": "6763232"
    },
    {
      "date": "2021-09-14",
      "open": "130.92",
      "high": "131.24",
      "low": "127.965",
      "close": "128.92",
      "volume": "6053800"
    },
    {
      "date": "2021-09-15",
      "open": "128.56",
      "high": "128.84",
      "low": "125.35",
      "close": "127.07",
      "volume": "8735667"
    },
    {
      "date": "2021-09-16",
      "open": "127.40",
      "high": "129.63",
      "low": "125.96",
      "close": "128.91",
      "volume": "9045061"
    },
    {
      "date": "2021-09-17",
      "open": "128.88",
      "high": "129.23",
      "low": "127.03",
      "close": "128.00",
      "volume": "8304345"
    },
    {
      "date": "2021-09-20",
      "open": "127.005",
      "high": "127.97",
      "low": "124.67",
      "close": "125.63",
      "volume": "7916034"
    },
    {
      "date": "2021-09-21",
      "open": "126.45",
      "high": "127.50",
      "low": "124.85",
      "close": "124.90",
      "volume": "5907989"
    },
    {
      "date": "2021-09-22",
      "open": "125.76",
      "high": "128.24",
      "low": "125.45",
      "close": "127.73",
      "volume": "6952830"
    },
    {
      "date": "2021-09-23",
      "open": "128.26",
      "high": "131.89",
      "low": "128.01",
      "close": "130.94",
      "volume": "8177267"
    },
    {
      "date": "2021-09-24",
      "open": "130.17",
      "high": "130.74",
      "low": "129.05",
      "close": "129.43",
      "volume": "3712062"
    },
    {
      "date": "2021-09-27",
      "open": "128.73",
      "high": "128.825",
      "low": "127.25",
      "close": "127.78",
      "volume": "3888480"
    },
    {
      "date": "2021-09-28",
      "open": "126.72",
      "high": "127.71",
      "low": "125.86",
      "close": "126.31",
      "volume": "4517998"
    },
    {
      "date": "2021-09-29",
      "open": "126.55",
      "high": "128.75",
      "low": "126.00",
      "close": "128.10",
      "volume": "4398495"
    },
    {
      "date": "2021-09-30",
      "open": "128.83",
      "high": "129.27",
      "low": "127.105",
      "close": "127.76",
      "volume": "4541985"
    },
    {
      "date": "2021-10-01",
      "open": "127.08",
      "high": "128.31",
      "low": "126.285",
      "close": "126.76",
      "volume": "4126748"
    },
    {
      "date": "2021-10-04",
      "open": "126.81",
      "high": "127.75",
      "low": "124.74",
      "close": "125.46",
      "volume": "4752994"
    },
    {
      "date": "2021-10-05",
      "open": "125.09",
      "high": "126.19",
      "low": "124.285",
      "close": "125.40",
      "volume": "3051218"
    },
    {
      "date": "2021-10-06",
      "open": "124.25",
      "high": "124.72",
      "low": "123.30",
      "close": "124.60",
      "volume": "4160458"
    },
    {
      "date": "2021-10-07",
      "open": "125.67",
      "high": "126.125",
      "low": "122.81",
      "close": "123.18",
      "volume": "5431967"
    },
    {
      "date": "2021-10-08",
      "open": "123.64",
      "high": "123.64",
      "low": "120.60",
      "close": "121.22",
      "volume": "5975966"
    },
    {
      "date": "2021-10-11",
      "open": "120.98",
      "high": "121.60",
      "low": "116.96",
      "close": "117.19",
      "volume": "9884182"
    },
    {
      "date": "2021-10-12",
      "open": "117.59",
      "high": "118.58",
      "low": "116.15",
      "close": "116.28",
      "volume": "7095714"
    },
    {
      "date": "2021-10-13",
      "open": "117.16",
      "high": "118.03",
      "low": "116.00",
      "close": "116.46",
      "volume": "6845992"
    },
    {
      "date": "2021-10-14",
      "open": "118.09",
      "high": "119.69",
      "low": "117.6101",
      "close": "119.26",
      "volume": "9698818"
    },
    {
      "date": "2021-10-15",
      "open": "119.61",
      "high": "120.34",
      "low": "117.22",
      "close": "117.56",
      "volume": "4453810"
    },
    {
      "date": "2021-10-18",
      "open": "117.055",
      "high": "118.20",
      "low": "116.13",
      "close": "117.38",
      "volume": "4377741"
    },
    {
      "date": "2021-10-19",
      "open": "117.61",
      "high": "118.65",
      "low": "116.82",
      "close": "118.56",
      "volume": "3426514"
    },
    {
      "date": "2021-10-20",
      "open": "119.08",
      "high": "122.66",
      "low": "118.99",
      "close": "121.94",
      "volume": "5876206"
    },
    {
      "date": "2021-10-21",
      "open": "121.60",
      "high": "121.93",
      "low": "116.43",
      "close": "116.85",
      "volume": "6744831"
    },
    {
      "date": "2021-10-22",
      "open": "117.40",
      "high": "117.51",
      "low": "116.17",
      "close": "116.87",
      "volume": "5213650"
    },
    {
      "date": "2021-10-25",
      "open": "116.766",
      "high": "116.97",
      "low": "115.83",
      "close": "115.93",
      "volume": "5940097"
    },
    {
      "date": "2021-10-26",
      "open": "116.59",
      "high": "117.98",
      "low": "116.29",
      "close": "116.36",
      "volume": "4600176"
    },
    {
      "date": "2021-10-27",
      "open": "116.32",
      "high": "117.53",
      "low": "116.06",
      "close": "116.62",
      "volume": "3998194"
    },
    {
      "date": "2021-10-28",
      "open": "116.89",
      "high": "117.87",
      "low": "115.395",
      "close": "116.04",
      "volume": "3371075"
    },
    {
      "date": "2021-10-29",
      "open": "115.82",
      "high": "116.33",
      "low": "114.69",
      "close": "115.03",
      "volume": "4175783"
    },
    {
      "date": "2021-11-01",
      "open": "114.99",
      "high": "116.39",
      "low": "114.89",
      "close": "115.86",
      "volume": "4044467"
    },
    {
      "date": "2021-11-02",
      "open": "116.86",
      "high": "117.30",
      "low": "114.76",
      "close": "115.80",
      "volume": "5446497"
    },
    {
      "date": "2021-11-03",
      "open": "122.12",
      "high": "124.71",
      "low": "121.05",
      "close": "121.94",
      "volume": "9641777"
    },
    {
      "date": "2021-11-04",
      "open": "122.13",
      "high": "124.08",
      "low": "121.22",
      "close": "122.65",
      "volume": "6250240"
    },
    {
      "date": "2021-11-05",
      "open": "123.00",
      "high": "124.41",
      "low": "121.79",
      "close": "122.67",
      "volume": "5204750"
    },
    {
      "date": "2021-11-08",
      "open": "122.84",
      "high": "122.84",
      "low": "119.85",
      "close": "120.86",
      "volume": "4437866"
    },
    {
      "date": "2021-11-09",
      "open": "120.92",
      "high": "121.69",
      "low": "119.19",
      "close": "119.86",
      "volume": "3889503"
    },
    {
      "date": "2021-11-10",
      "open": "119.65",
      "high": "122.28",
      "low": "119.12",
      "close": "119.55",
      "volume": "3715023"
    },
    {
      "date": "2021-11-11",
      "open": "119.34",
      "high": "120.05",
      "low": "118.12",
      "close": "118.47",
      "volume": "3443937"
    },
    {
      "date": "2021-11-12",
      "open": "118.89",
      "high": "119.27",
      "low": "118.02",
      "close": "118.24",
      "volume": "2854079"
    },
    {
      "date": "2021-11-15",
      "open": "117.99",
      "high": "118.30",
      "low": "115.7567",
      "close": "117.77",
      "volume": "5337023"
    },
    {
      "date": "2021-11-16",
      "open": "118.51",
      "high": "119.30",
      "low": "118.01",
      "close": "118.36",
      "volume": "4056855"
    },
    {
      "date": "2021-11-17",
      "open": "117.77",
      "high": "118.11",
      "low": "116.30",
      "close": "117.19",
      "volume": "3494632"
    },
    {
      "date": "2021-11-18",
      "open": "116.72",
      "high": "117.43",
      "low": "115.285",
      "close": "116.98",
      "volume": "4801413"
    },
    {
      "date": "2021-11-19",
      "open": "117.01",
      "high": "117.02",
      "low": "114.36",
      "close": "115.62",
      "volume": "5741633"
    },
    {
      "date": "2021-11-22",
      "open": "116.07",
      "high": "116.09",
      "low": "113.68",
      "close": "113.85",
      "volume": "5316404"
    },
    {
      "date": "2021-11-23",
      "open": "113.49",
      "high": "116.05",
      "low": "112.87",
      "close": "115.46",
      "volume": "4482974"
    },
    {
      "date": "2021-11-24",
      "open": "115.01",
      "high": "115.38",
      "low": "113.5801",
      "close": "114.48",
      "volume": "3552657"
    },
    {
      "date": "2021-11-26",
      "open": "114.736",
      "high": "115.37",
      "low": "113.13",
      "close": "113.53",
      "volume": "4391772"
    },
    {
      "date": "2021-11-29",
      "open": "113.56",
      "high": "113.93",
      "low": "110.33",
      "close": "113.40",
      "volume": "6835963"
    },
    {
      "date": "2021-11-30",
      "open": "113.04",
      "high": "113.15",
      "low": "108.09",
      "close": "108.81",
      "volume": "10010640"
    },
    {
      "date": "2021-12-01",
      "open": "110.48",
      "high": "111.32",
      "low": "106.70",
      "close": "106.72",
      "volume": "4758305"
    },
    {
      "date": "2021-12-02",
      "open": "107.15",
      "high": "111.12",
      "low": "106.86",
      "close": "110.36",
      "volume": "5829390"
    },
    {
      "date": "2021-12-03",
      "open": "110.52",
      "high": "112.99",
      "low": "109.03",
      "close": "112.77",
      "volume": "6010944"
    },
    {
      "date": "2021-12-06",
      "open": "113.72",
      "high": "116.24",
      "low": "112.76",
      "close": "115.63",
      "volume": "5042843"
    },
    {
      "date": "2021-12-07",
      "open": "115.865",
      "high": "117.72",
      "low": "114.65",
      "close": "117.15",
      "volume": "6868056"
    },
    {
      "date": "2021-12-08",
      "open": "117.19",
      "high": "117.41",
      "low": "113.48",
      "close": "114.75",
      "volume": "5767733"
    },
    {
      "date": "2021-12-09",
      "open": "114.46",
      "high": "114.70",
      "low": "112.77",
      "close": "113.99",
      "volume": "4041215"
    },
    {
      "date": "2021-12-10",
      "open": "114.069",
      "high": "115.90",
      "low": "113.71",
      "close": "114.77",
      "volume": "3817715"
    },
    {
      "date": "2021-12-13",
      "open": "114.32",
      "high": "115.49",
      "low": "113.74",
      "close": "115.01",
      "volume": "4154600"
    },
    {
      "date": "2021-12-14",
      "open": "114.63",
      "high": "118.30",
      "low": "114.29",
      "close": "117.31",
      "volume": "5615119"
    },
    {
      "date": "2021-12-15",
      "open": "117.02",
      "high": "118.82",
      "low": "116.20",
      "close": "118.42",
      "volume": "4035294"
    },
    {
      "date": "2021-12-16",
      "open": "119.00",
      "high": "121.415",
      "low": "118.81",
      "close": "120.58",
      "volume": "6062027"
    },
    {
      "date": "2021-12-17",
      "open": "119.93",
      "high": "121.72",
      "low": "118.58",
      "close": "119.81",
      "volume": "10513080"
    },
    {
      "date": "2021-12-20",
      "open": "117.81",
      "high": "119.5299",
      "low": "116.85",
      "close": "118.99",
      "volume": "3542646"
    },
    {
      "date": "2021-12-21",
      "open": "119.69",
      "high": "121.63",
      "low": "119.01",
      "close": "121.10",
      "volume": "3696821"
    },
    {
      "date": "2021-12-22",
      "open": "120.51",
      "high": "122.56",
      "low": "120.00",
      "close": "120.56",
      "volume": "3400225"
    },
    {
      "date": "2021-12-23",
      "open": "120.71",
      "high": "121.75",
      "low": "119.88",
      "close": "119.91",
      "volume": "3020822"
    },
    {
      "date": "2021-12-27",
      "open": "119.96",
      "high": "120.06",
      "low": "118.315",
      "close": "118.58",
      "volume": "3397704"
    },
    {
      "date": "2021-12-28",
      "open": "119.00",
      "high": "120.31",
      "low": "117.80",
      "close": "118.16",
      "volume": "3706615"
    },
    {
      "date": "2021-12-29",
      "open": "119.18",
      "high": "119.29",
      "low": "116.88",
      "close": "117.64",
      "volume": "3389756"
    },
    {
      "date": "2021-12-30",
      "open": "117.72",
      "high": "118.78",
      "low": "116.355",
      "close": "116.51",
      "volume": "4348419"
    },
    {
      "date": "2021-12-31",
      "open": "116.52",
      "high": "116.93",
      "low": "115.38",
      "close": "115.98",
      "volume": "3186404"
    },
    {
      "date": "2022-01-03",
      "open": "115.76",
      "high": "116.09",
      "low": "114.15",
      "close": "114.43",
      "volume": "6674603"
    },
    {
      "date": "2022-01-04",
      "open": "114.68",
      "high": "114.88",
      "low": "111.96",
      "close": "114.06",
      "volume": "7336074"
    },
    {
      "date": "2022-01-05",
      "open": "114.82",
      "high": "118.23",
      "low": "114.38",
      "close": "115.36",
      "volume": "8059426"
    },
    {
      "date": "2022-01-06",
      "open": "116.03",
      "high": "116.89",
      "low": "114.54",
      "close": "115.57",
      "volume": "4659422"
    },
    {
      "date": "2022-01-07",
      "open": "112.07",
      "high": "113.54",
      "low": "108.55",
      "close": "109.74",
      "volume": "11766780"
    },
    {
      "date": "2022-01-10",
      "open": "109.50",
      "high": "109.615",
      "low": "104.10",
      "close": "105.74",
      "volume": "9615873"
    },
    {
      "date": "2022-01-11",
      "open": "107.48",
      "high": "111.02",
      "low": "104.62",
      "close": "110.97",
      "volume": "8358904"
    },
    {
      "date": "2022-01-12",
      "open": "111.50",
      "high": "112.64",
      "low": "109.97",
      "close": "110.85",
      "volume": "4962464"
    },
    {
      "date": "2022-01-13",
      "open": "111.17",
      "high": "112.00",
      "low": "109.56",
      "close": "110.12",
      "volume": "4164809"
    },
    {
      "date": "2022-01-14",
      "open": "109.8331",
      "high": "109.8331",
      "low": "107.06",
      "close": "108.52",
      "volume": "3801453"
    },
    {
      "date": "2022-01-18",
      "open": "107.01",
      "high": "108.23",
      "low": "106.28",
      "close": "106.91",
      "volume": "4960978"
    },
    {
      "date": "2022-01-19",
      "open": "106.77",
      "high": "107.275",
      "low": "105.17",
      "close": "105.38",
      "volume": "3898346"
    },
    {
      "date": "2022-01-20",
      "open": "105.38",
      "high": "107.87",
      "low": "103.91",
      "close": "104.06",
      "volume": "4795682"
    },
    {
      "date": "2022-01-21",
      "open": "103.90",
      "high": "105.26",
      "low": "101.51",
      "close": "101.62",
      "volume": "6504169"
    },
    {
      "date": "2022-01-24",
      "open": "102.395",
      "high": "106.97",
      "low": "102.27",
      "close": "106.65",
      "volume": "8815053"
    },
    {
      "date": "2022-01-25",
      "open": "105.62",
      "high": "106.62",
      "low": "104.40",
      "close": "105.67",
      "volume": "6237692"
    },
    {
      "date": "2022-01-26",
      "open": "105.22",
      "high": "106.51",
      "low": "103.77",
      "close": "104.22",
      "volume": "9372141"
    },
    {
      "date": "2022-01-27",
      "open": "103.92",
      "high": "107.76",
      "low": "103.77",
      "close": "106.03",
      "volume": "4674077"
    },
    {
      "date": "2022-01-28",
      "open": "105.71",
      "high": "108.73",
      "low": "104.80",
      "close": "108.65",
      "volume": "4649368"
    },
    {
      "date": "2022-01-31",
      "open": "108.20",
      "high": "108.43",
      "low": "106.89",
      "close": "108.17",
      "volume": "4857628"
    },
    {
      "date": "2022-02-01",
      "open": "107.72",
      "high": "109.75",
      "low": "106.75",
      "close": "109.55",
      "volume": "4387171"
    },
    {
      "date": "2022-02-02",
      "open": "109.61",
      "high": "110.50",
      "low": "107.92",
      "close": "109.58",
      "volume": "6408037"
    },
    {
      "date": "2022-02-03",
      "open": "120.00",
      "high": "122.46",
      "low": "117.50",
      "close": "120.78",
      "volume": "16349320"
    },
    {
      "date": "2022-02-04",
      "open": "119.03",
      "high": "122.52",
      "low": "117.91",
      "close": "120.94",
      "volume": "7596748"
    },
    {
      "date": "2022-02-07",
      "open": "121.24",
      "high": "122.90",
      "low": "120.94",
      "close": "122.05",
      "volume": "6420678"
    },
    {
      "date": "2022-02-08",
      "open": "122.48",
      "high": "126.26",
      "low": "122.245",
      "close": "125.44",
      "volume": "6064568"
    },
    {
      "date": "2022-02-09",
      "open": "126.63",
      "high": "128.39",
      "low": "125.82",
      "close": "128.08",
      "volume": "7483079"
    },
    {
      "date": "2022-02-10",
      "open": "125.00",
      "high": "127.84",
      "low": "124.56",
      "close": "125.13",
      "volume": "6901571"
    },
    {
      "date": "2022-02-11",
      "open": "124.69",
      "high": "126.94",
      "low": "124.14",
      "close": "124.48",
      "volume": "4963264"
    },
    {
      "date": "2022-02-14",
      "open": "125.64",
      "high": "125.79",
      "low": "123.35",
      "close": "125.51",
      "volume": "4655258"
    },
    {
      "date": "2022-02-15",
      "open": "126.44",
      "high": "128.07",
      "low": "126.08",
      "close": "127.03",
      "volume": "3712555"
    },
    {
      "date": "2022-02-16",
      "open": "127.50",
      "high": "128.37",
      "low": "125.31",
      "close": "127.46",
      "volume": "3026255"
    },
    {
      "date": "2022-02-17",
      "open": "126.34",
      "high": "126.6499",
      "low": "124.28",
      "close": "124.55",
      "volume": "4604165"
    },
    {
      "date": "2022-02-18",
      "open": "124.99",
      "high": "125.64",
      "low": "122.79",
      "close": "123.98",
      "volume": "3590866"
    },
    {
      "date": "2022-02-22",
      "open": "123.62",
      "high": "124.50",
      "low": "122.27",
      "close": "123.51",
      "volume": "4369576"
    },
    {
      "date": "2022-02-23",
      "open": "123.07",
      "high": "123.39",
      "low": "119.71",
      "close": "121.44",
      "volume": "4635555"
    },
    {
      "date": "2022-02-24",
      "open": "119.742",
      "high": "123.95",
      "low": "118.73",
      "close": "123.66",
      "volume": "5549050"
    },
    {
      "date": "2022-02-25",
      "open": "124.73",
      "high": "125.99",
      "low": "123.24",
      "close": "125.46",
      "volume": "3816565"
    },
    {
      "date": "2022-02-28",
      "open": "121.47",
      "high": "123.47",
      "low": "121.18",
      "close": "123.21",
      "volume": "5167743"
    },
    {
      "date": "2022-03-01",
      "open": "121.91",
      "high": "124.03",
      "low": "121.63",
      "close": "123.13",
      "volume": "4326066"
    },
    {
      "date": "2022-03-02",
      "open": "123.90",
      "high": "126.31",
      "low": "123.16",
      "close": "125.61",
      "volume": "4177692"
    },
    {
      "date": "2022-03-03",
      "open": "126.54",
      "high": "127.20",
      "low": "123.63",
      "close": "123.92",
      "volume": "4718782"
    },
    {
      "date": "2022-03-04",
      "open": "123.55",
      "high": "124.775",
      "low": "122.43",
      "close": "123.23",
      "volume": "5086450"
    },
    {
      "date": "2022-03-07",
      "open": "122.50",
      "high": "123.645",
      "low": "121.79",
      "close": "122.31",
      "volume": "5161507"
    },
    {
      "date": "2022-03-08",
      "open": "121.14",
      "high": "121.83",
      "low": "116.91",
      "close": "119.28",
      "volume": "6187017"
    },
    {
      "date": "2022-03-09",
      "open": "120.68",
      "high": "122.53",
      "low": "120.49",
      "close": "121.96",
      "volume": "4290357"
    },
    {
      "date": "2022-03-10",
      "open": "120.66",
      "high": "123.92",
      "low": "120.44",
      "close": "123.54",
      "volume": "4200597"
    },
    {
      "date": "2022-03-11",
      "open": "124.43",
      "high": "126.38",
      "low": "124.40",
      "close": "124.57",
      "volume": "4207189"
    },
    {
      "date": "2022-03-14",
      "open": "124.37",
      "high": "126.44",
      "low": "123.97",
      "close": "124.07",
      "volume": "5149525"
    },
    {
      "date": "2022-03-15",
      "open": "124.89",
      "high": "127.60",
      "low": "124.89",
      "close": "126.28",
      "volume": "3879160"
    },
    {
      "date": "2022-03-16",
      "open": "126.02",
      "high": "128.14",
      "low": "125.47",
      "close": "127.76",
      "volume": "5454004"
    },
    {
      "date": "2022-03-17",
      "open": "128.57",
      "high": "129.57",
      "low": "127.7087",
      "close": "128.95",
      "volume": "5042044"
    },
    {
      "date": "2022-03-18",
      "open": "128.88",
      "high": "129.40",
      "low": "126.69",
      "close": "127.18",
      "volume": "8572039"
    },
    {
      "date": "2022-03-21",
      "open": "126.92",
      "high": "126.92",
      "low": "124.20",
      "close": "125.97",
      "volume": "5920130"
    },
    {
      "date": "2022-03-22",
      "open": "126.58",
      "high": "127.13",
      "low": "125.43",
      "close": "125.69",
      "volume": "4594266"
    },
    {
      "date": "2022-03-23",
      "open": "125.93",
      "high": "126.82",
      "low": "124.74",
      "close": "124.83",
      "volume": "4867003"
    },
    {
      "date": "2022-03-24",
      "open": "125.63",
      "high": "126.12",
      "low": "123.84",
      "close": "125.69",
      "volume": "5288610"
    },
    {
      "date": "2022-03-25",
      "open": "125.74",
      "high": "126.225",
      "low": "123.14",
      "close": "124.29",
      "volume": "5135532"
    },
    {
      "date": "2022-03-28",
      "open": "124.49",
      "high": "126.58",
      "low": "124.27",
      "close": "126.49",
      "volume": "5420300"
    },
    {
      "date": "2022-03-29",
      "open": "126.22",
      "high": "128.58",
      "low": "125.98",
      "close": "128.43",
      "volume": "7016684"
    },
    {
      "date": "2022-03-30",
      "open": "128.99",
      "high": "128.99",
      "low": "127.865",
      "close": "128.61",
      "volume": "4076961"
    },
    {
      "date": "2022-03-31",
      "open": "128.88",
      "high": "129.40",
      "low": "127.54",
      "close": "128.35",
      "volume": "4434330"
    },
    {
      "date": "2022-04-01",
      "open": "128.97",
      "high": "130.9096",
      "low": "127.90",
      "close": "130.76",
      "volume": "4205066"
    },
    {
      "date": "2022-04-04",
      "open": "130.54",
      "high": "133.21",
      "low": "130.48",
      "close": "132.59",
      "volume": "6884949"
    },
    {
      "date": "2022-04-05",
      "open": "130.96",
      "high": "133.25",
      "low": "130.79",
      "close": "131.96",
      "volume": "4215303"
    },
    {
      "date": "2022-04-06",
      "open": "131.53",
      "high": "134.85",
      "low": "131.25",
      "close": "133.71",
      "volume": "7274612"
    },
    {
      "date": "2022-04-07",
      "open": "133.68",
      "high": "134.85",
      "low": "132.28",
      "close": "133.28",
      "volume": "5812440"
    },
    {
      "date": "2022-04-08",
      "open": "133.40",
      "high": "134.33",
      "low": "132.39",
      "close": "132.84",
      "volume": "4293127"
    },
    {
      "date": "2022-04-11",
      "open": "133.275",
      "high": "134.09",
      "low": "129.82",
      "close": "130.42",
      "volume": "5098599"
    },
    {
      "date": "2022-04-12",
      "open": "131.42",
      "high": "133.20",
      "low": "130.66",
      "close": "131.44",
      "volume": "5007972"
    },
    {
      "date": "2022-04-13",
      "open": "132.09",
      "high": "135.06",
      "low": "131.70",
      "close": "134.85",
      "volume": "6828562"
    },
    {
      "date": "2022-04-14",
      "open": "134.85",
      "high": "135.15",
      "low": "132.54",
      "close": "132.96",
      "volume": "3921362"
    },
    {
      "date": "2022-04-18",
      "open": "132.11",
      "high": "132.95",
      "low": "130.00",
      "close": "130.76",
      "volume": "2604182"
    },
    {
      "date": "2022-04-19",
      "open": "129.65",
      "high": "133.22",
      "low": "129.44",
      "close": "132.84",
      "volume": "3707087"
    },
    {
      "date": "2022-04-20",
      "open": "133.61",
      "high": "133.7893",
      "low": "132.09",
      "close": "132.70",
      "volume": "4407296"
    },
    {
      "date": "2022-04-21",
      "open": "133.26",
      "high": "134.62",
      "low": "131.85",
      "close": "132.10",
      "volume": "3580745"
    },
    {
      "date": "2022-04-22",
      "open": "130.47",
      "high": "130.86",
      "low": "127.50",
      "close": "128.63",
      "volume": "5604690"
    },
    {
      "date": "2022-04-25",
      "open": "128.77",
      "high": "129.07",
      "low": "126.38",
      "close": "128.81",
      "volume": "4570583"
    },
    {
      "date": "2022-04-26",
      "open": "128.39",
      "high": "129.065",
      "low": "124.81",
      "close": "124.96",
      "volume": "6221098"
    },
    {
      "date": "2022-04-27",
      "open": "129.00",
      "high": "132.42",
      "low": "127.07",
      "close": "129.84",
      "volume": "8071934"
    },
    {
      "date": "2022-04-28",
      "open": "131.04",
      "high": "132.94",
      "low": "128.44",
      "close": "132.29",
      "volume": "4288483"
    },
    {
      "date": "2022-04-29",
      "open": "130.30",
      "high": "131.74",
      "low": "122.72",
      "close": "123.14",
      "volume": "7328444"
    },
    {
      "date": "2022-05-02",
      "open": "123.04",
      "high": "126.82",
      "low": "123.02",
      "close": "126.40",
      "volume": "5514443"
    },
    {
      "date": "2022-05-03",
      "open": "127.27",
      "high": "127.54",
      "low": "124.61",
      "close": "126.25",
      "volume": "5319062"
    },
    {
      "date": "2022-05-04",
      "open": "126.39",
      "high": "132.48",
      "low": "125.37",
      "close": "132.37",
      "volume": "5964032"
    },
    {
      "date": "2022-05-05",
      "open": "130.69",
      "high": "131.50",
      "low": "127.56",
      "close": "129.56",
      "volume": "4938890"
    },
    {
      "date": "2022-05-06",
      "open": "128.26",
      "high": "129.49",
      "low": "125.085",
      "close": "126.80",
      "volume": "4701936"
    },
    {
      "date": "2022-05-09",
      "open": "125.66",
      "high": "126.00",
      "low": "120.90",
      "close": "121.73",
      "volume": "6938116"
    },
    {
      "date": "2022-05-10",
      "open": "124.07",
      "high": "126.40",
      "low": "121.54",
      "close": "123.00",
      "volume": "5080983"
    },
    {
      "date": "2022-05-11",
      "open": "121.99",
      "high": "126.51",
      "low": "121.50",
      "close": "123.28",
      "volume": "7399403"
    },
    {
      "date": "2022-05-12",
      "open": "123.33",
      "high": "124.44",
      "low": "121.64",
      "close": "124.03",
      "volume": "4460556"
    },
    {
      "date": "2022-05-13",
      "open": "124.28",
      "high": "127.425",
      "low": "124.145",
      "close": "126.33",
      "volume": "3891022"
    },
    {
      "date": "2022-05-16",
      "open": "126.36",
      "high": "129.11",
      "low": "126.04",
      "close": "126.55",
      "volume": "3240013"
    },
    {
      "date": "2022-05-17",
      "open": "128.00",
      "high": "129.34",
      "low": "126.7457",
      "close": "128.62",
      "volume": "3884879"
    },
    {
      "date": "2022-05-18",
      "open": "127.98",
      "high": "128.37",
      "low": "124.6301",
      "close": "125.24",
      "volume": "3786991"
    },
    {
      "date": "2022-05-19",
      "open": "125.53",
      "high": "127.32",
      "low": "124.13",
      "close": "125.88",
      "volume": "4240261"
    },
    {
      "date": "2022-05-20",
      "open": "127.02",
      "high": "127.11",
      "low": "123.82",
      "close": "126.04",
      "volume": "4348790"
    },
    {
      "date": "2022-05-23",
      "open": "127.35",
      "high": "130.10",
      "low": "126.62",
      "close": "129.89",
      "volume": "4133455"
    },
    {
      "date": "2022-05-24",
      "open": "129.44",
      "high": "130.00",
      "low": "126.91",
      "close": "129.22",
      "volume": "4038062"
    },
    {
      "date": "2022-05-25",
      "open": "129.525",
      "high": "131.88",
      "low": "128.93",
      "close": "131.44",
      "volume": "3184968"
    },
    {
      "date": "2022-05-26",
      "open": "132.00",
      "high": "134.38",
      "low": "131.66",
      "close": "132.74",
      "volume": "4066030"
    },
    {
      "date": "2022-05-27",
      "open": "133.19",
      "high": "134.28",
      "low": "132.90",
      "close": "134.11",
      "volume": "3294255"
    },
    {
      "date": "2022-05-31",
      "open": "133.40",
      "high": "134.17",
      "low": "132.36",
      "close": "133.29",
      "volume": "5158086"
    },
    {
      "date": "2022-06-01",
      "open": "133.71",
      "high": "135.35",
      "low": "131.64",
      "close": "134.56",
      "volume": "3773569"
    },
    {
      "date": "2022-06-02",
      "open": "135.61",
      "high": "135.96",
      "low": "133.43",
      "close": "135.80",
      "volume": "3704869"
    },
    {
      "date": "2022-06-03",
      "open": "135.76",
      "high": "137.16",
      "low": "135.17",
      "close": "136.61",
      "volume": "4376304"
    },
    {
      "date": "2022-06-06",
      "open": "137.99",
      "high": "138.98",
      "low": "136.51",
      "close": "137.17",
      "volume": "3163376"
    },
    {
      "date": "2022-06-07",
      "open": "136.81",
      "high": "138.83",
      "low": "136.00",
      "close": "138.59",
      "volume": "3304373"
    },
    {
      "date": "2022-06-08",
      "open": "138.27",
      "high": "138.27",
      "low": "134.545",
      "close": "135.21",
      "volume": "3762712"
    },
    {
      "date": "2022-06-09",
      "open": "134.47",
      "high": "136.10",
      "low": "132.93",
      "close": "133.02",
      "volume": "3044395"
    },
    {
      "date": "2022-06-10",
      "open": "131.21",
      "high": "131.96",
      "low": "129.3906",
      "close": "130.51",
      "volume": "3676214"
    },
    {
      "date": "2022-06-13",
      "open": "128.83",
      "high": "128.92",
      "low": "124.29",
      "close": "124.62",
      "volume": "5036492"
    },
    {
      "date": "2022-06-14",
      "open": "125.125",
      "high": "127.04",
      "low": "123.11",
      "close": "124.90",
      "volume": "4926082"
    },
    {
      "date": "2022-06-15",
      "open": "126.31",
      "high": "128.11",
      "low": "124.465",
      "close": "126.52",
      "volume": "5409741"
    },
    {
      "date": "2022-06-16",
      "open": "124.84",
      "high": "125.56",
      "low": "121.76",
      "close": "124.28",
      "volume": "6641919"
    },
    {
      "date": "2022-06-17",
      "open": "125.00",
      "high": "129.10",
      "low": "125.00",
      "close": "127.59",
      "volume": "8437433"
    },
    {
      "date": "2022-06-21",
      "open": "129.46",
      "high": "132.37",
      "low": "129.015",
      "close": "131.67",
      "volume": "5354071"
    },
    {
      "date": "2022-06-22",
      "open": "130.28",
      "high": "135.08",
      "low": "129.02",
      "close": "133.17",
      "volume": "4896148"
    },
    {
      "date": "2022-06-23",
      "open": "134.80",
      "high": "136.86",
      "low": "134.545",
      "close": "135.94",
      "volume": "4485927"
    },
    {
      "date": "2022-06-24",
      "open": "136.08",
      "high": "137.42",
      "low": "134.06",
      "close": "137.08",
      "volume": "6416531"
    },
    {
      "date": "2022-06-27",
      "open": "135.43",
      "high": "137.16",
      "low": "135.08",
      "close": "136.54",
      "volume": "3774140"
    },
    {
      "date": "2022-06-28",
      "open": "137.09",
      "high": "138.46",
      "low": "132.79",
      "close": "133.03",
      "volume": "4261082"
    },
    {
      "date": "2022-06-29",
      "open": "133.20",
      "high": "134.98",
      "low": "132.50",
      "close": "134.37",
      "volume": "2773151"
    },
    {
      "date": "2022-06-30",
      "open": "133.61",
      "high": "135.75",
      "low": "132.75",
      "close": "134.54",
      "volume": "4391115"
    },
    {
      "date": "2022-07-01",
      "open": "134.42",
      "high": "137.79",
      "low": "132.99",
      "close": "136.81",
      "volume": "3544013"
    },
    {
      "date": "2022-07-05",
      "open": "136.66",
      "high": "137.88",
      "low": "133.98",
      "close": "137.56",
      "volume": "3156812"
    },
    {
      "date": "2022-07-06",
      "open": "138.34",
      "high": "138.80",
      "low": "135.96",
      "close": "137.00",
      "volume": "3372337"
    },
    {
      "date": "2022-07-07",
      "open": "136.91",
      "high": "137.74",
      "low": "136.06",
      "close": "136.33",
      "volume": "3665038"
    },
    {
      "date": "2022-07-08",
      "open": "136.26",
      "high": "136.26",
      "low": "134.655",
      "close": "135.72",
      "volume": "3330799"
    },
    {
      "date": "2022-07-11",
      "open": "135.71",
      "high": "136.33",
      "low": "134.40",
      "close": "134.73",
      "volume": "2928442"
    },
    {
      "date": "2022-07-12",
      "open": "134.71",
      "high": "136.13",
      "low": "134.05",
      "close": "134.44",
      "volume": "2927104"
    },
    {
      "date": "2022-07-13",
      "open": "132.88",
      "high": "136.325",
      "low": "132.467",
      "close": "134.92",
      "volume": "3121828"
    },
    {
      "date": "2022-07-14",
      "open": "133.81",
      "high": "137.12",
      "low": "132.86",
      "close": "135.66",
      "volume": "5083093"
    },
    {
      "date": "2022-07-15",
      "open": "136.19",
      "high": "137.43",
      "low": "135.23",
      "close": "137.37",
      "volume": "4051519"
    },
    {
      "date": "2022-07-18",
      "open": "138.03",
      "high": "138.80",
      "low": "134.09",
      "close": "134.47",
      "volume": "4339303"
    },
    {
      "date": "2022-07-19",
      "open": "136.11",
      "high": "137.94",
      "low": "135.56",
      "close": "137.52",
      "volume": "4207849"
    },
    {
      "date": "2022-07-20",
      "open": "138.06",
      "high": "138.50",
      "low": "135.72",
      "close": "137.45",
      "volume": "5231816"
    },
    {
      "date": "2022-07-21",
      "open": "134.46",
      "high": "136.245",
      "low": "130.51",
      "close": "133.19",
      "volume": "6467931"
    },
    {
      "date": "2022-07-22",
      "open": "131.68",
      "high": "135.02",
      "low": "131.19",
      "close": "132.48",
      "volume": "5319505"
    },
    {
      "date": "2022-07-25",
      "open": "132.23",
      "high": "135.49",
      "low": "132.23",
      "close": "134.56",
      "volume": "4086016"
    },
    {
      "date": "2022-07-26",
      "open": "133.69",
      "high": "134.69",
      "low": "131.75",
      "close": "133.91",
      "volume": "5523575"
    },
    {
      "date": "2022-07-27",
      "open": "138.07",
      "high": "142.37",
      "low": "137.55",
      "close": "140.91",
      "volume": "9649358"
    },
    {
      "date": "2022-07-28",
      "open": "141.46",
      "high": "142.46",
      "low": "139.41",
      "close": "141.70",
      "volume": "5721035"
    },
    {
      "date": "2022-07-29",
      "open": "140.82",
      "high": "143.47",
      "low": "139.65",
      "close": "143.06",
      "volume": "5559179"
    },
    {
      "date": "2022-08-01",
      "open": "143.00",
      "high": "144.10",
      "low": "142.17",
      "close": "143.79",
      "volume": "4079332"
    },
    {
      "date": "2022-08-02",
      "open": "143.79",
      "high": "144.17",
      "low": "142.01",
      "close": "142.35",
      "volume": "3301537"
    },
    {
      "date": "2022-08-03",
      "open": "142.56",
      "high": "144.19",
      "low": "142.38",
      "close": "143.70",
      "volume": "2795294"
    },
    {
      "date": "2022-08-04",
      "open": "144.12",
      "high": "144.97",
      "low": "143.34",
      "close": "143.79",
      "volume": "2658460"
    },
    {
      "date": "2022-08-05",
      "open": "142.22",
      "high": "144.80",
      "low": "141.39",
      "close": "144.56",
      "volume": "3500342"
    },
    {
      "date": "2022-08-08",
      "open": "145.15",
      "high": "146.31",
      "low": "143.95",
      "close": "144.58",
      "volume": "3350904"
    },
    {
      "date": "2022-08-09",
      "open": "145.45",
      "high": "145.82",
      "low": "143.59",
      "close": "145.58",
      "volume": "3469733"
    },
    {
      "date": "2022-08-10",
      "open": "146.92",
      "high": "147.68",
      "low": "144.37",
      "close": "144.84",
      "volume": "4070321"
    },
    {
      "date": "2022-08-11",
      "open": "145.77",
      "high": "145.89",
      "low": "143.47",
      "close": "143.61",
      "volume": "2554107"
    },
    {
      "date": "2022-08-12",
      "open": "144.66",
      "high": "146.68",
      "low": "144.39",
      "close": "146.46",
      "volume": "3290667"
    },
    {
      "date": "2022-08-15",
      "open": "145.99",
      "high": "146.89",
      "low": "145.54",
      "close": "146.69",
      "volume": "2574211"
    },
    {
      "date": "2022-08-16",
      "open": "145.52",
      "high": "146.93",
      "low": "144.81",
      "close": "146.63",
      "volume": "2925331"
    },
    {
      "date": "2022-08-17",
      "open": "145.45",
      "high": "146.91",
      "low": "145.25",
      "close": "145.55",
      "volume": "2509525"
    },
    {
      "date": "2022-08-18",
      "open": "145.00",
      "high": "147.40",
      "low": "144.59",
      "close": "146.86",
      "volume": "3177177"
    },
    {
      "date": "2022-08-19",
      "open": "145.85",
      "high": "146.96",
      "low": "145.40",
      "close": "146.37",
      "volume": "2663235"
    },
    {
      "date": "2022-08-22",
      "open": "145.19",
      "high": "145.9008",
      "low": "144.34",
      "close": "144.58",
      "volume": "3515588"
    },
    {
      "date": "2022-08-23",
      "open": "144.58",
      "high": "145.215",
      "low": "143.74",
      "close": "143.86",
      "volume": "1880354"
    },
    {
      "date": "2022-08-24",
      "open": "143.51",
      "high": "146.5099",
      "low": "142.86",
      "close": "145.33",
      "volume": "4701700"
    },
    {
      "date": "2022-08-25",
      "open": "145.31",
      "high": "147.33",
      "low": "143.79",
      "close": "147.07",
      "volume": "2760163"
    },
    {
      "date": "2022-08-26",
      "open": "147.09",
      "high": "148.04",
      "low": "142.79",
      "close": "143.02",
      "volume": "4347658"
    },
    {
      "date": "2022-08-29",
      "open": "142.98",
      "high": "146.57",
      "low": "142.50",
      "close": "144.89",
      "volume": "3083013"
    },
    {
      "date": "2022-08-30",
      "open": "144.59",
      "high": "145.76",
      "low": "143.3104",
      "close": "145.52",
      "volume": "3358614"
    },
    {
      "date": "2022-08-31",
      "open": "145.94",
      "high": "147.21",
      "low": "143.76",
      "close": "143.96",
      "volume": "6215020"
    },
    {
      "date": "2022-09-01",
      "open": "143.49",
      "high": "144.80",
      "low": "142.31",
      "close": "143.92",
      "volume": "4492985"
    },
    {
      "date": "2022-09-02",
      "open": "144.38",
      "high": "145.77",
      "low": "141.23",
      "close": "141.98",
      "volume": "4497346"
    },
    {
      "date": "2022-09-06",
      "open": "142.29",
      "high": "143.34",
      "low": "140.94",
      "close": "141.91",
      "volume": "3897492"
    },
    {
      "date": "2022-09-07",
      "open": "142.80",
      "high": "145.95",
      "low": "142.63",
      "close": "145.50",
      "volume": "4102826"
    },
    {
      "date": "2022-09-08",
      "open": "145.81",
      "high": "147.53",
      "low": "144.40",
      "close": "145.365",
      "volume": "4325963"
    },
    {
      "date": "2022-09-09",
      "open": "147.145",
      "high": "147.32",
      "low": "142.43",
      "close": "145.70",
      "volume": "5585549"
    },
    {
      "date": "2022-09-12",
      "open": "146.66",
      "high": "146.98",
      "low": "143.41",
      "close": "145.15",
      "volume": "4513117"
    },
    {
      "date": "2022-09-13",
      "open": "142.49",
      "high": "143.44",
      "low": "137.48",
      "close": "137.74",
      "volume": "6206721"
    },
    {
      "date": "2022-09-14",
      "open": "139.38",
      "high": "142.165",
      "low": "139.09",
      "close": "141.93",
      "volume": "5726901"
    },
    {
      "date": "2022-09-15",
      "open": "141.90",
      "high": "143.05",
      "low": "140.82",
      "close": "141.02",
      "volume": "4373788"
    },
    {
      "date": "2022-09-16",
      "open": "138.22",
      "high": "140.59",
      "low": "137.50",
      "close": "139.95",
      "volume": "9607071"
    },
    {
      "date": "2022-09-19",
      "open": "139.00",
      "high": "140.83",
      "low": "138.82",
      "close": "140.71",
      "volume": "3709230"
    },
    {
      "date": "2022-09-20",
      "open": "140.75",
      "high": "141.09",
      "low": "139.30",
      "close": "139.64",
      "volume": "4205206"
    },
    {
      "date": "2022-09-21",
      "open": "140.29",
      "high": "140.87",
      "low": "136.67",
      "close": "136.77",
      "volume": "4542811"
    },
    {
      "date": "2022-09-22",
      "open": "135.98",
      "high": "136.44",
      "low": "134.10",
      "close": "135.05",
      "volume": "4566707"
    },
    {
      "date": "2022-09-23",
      "open": "133.712",
      "high": "133.765",
      "low": "130.43",
      "close": "132.33",
      "volume": "6091362"
    },
    {
      "date": "2022-09-26",
      "open": "131.56",
      "high": "133.13",
      "low": "131.02",
      "close": "132.32",
      "volume": "5177529"
    },
    {
      "date": "2022-09-27",
      "open": "132.32",
      "high": "133.99",
      "low": "131.73",
      "close": "132.68",
      "volume": "4239592"
    },
    {
      "date": "2022-09-28",
      "open": "134.455",
      "high": "136.71",
      "low": "133.28",
      "close": "135.52",
      "volume": "5573306"
    },
    {
      "date": "2022-09-29",
      "open": "135.35",
      "high": "135.3749",
      "low": "132.96",
      "close": "134.64",
      "volume": "5602902"
    },
    {
      "date": "2022-09-30",
      "open": "134.95",
      "high": "136.20",
      "low": "133.97",
      "close": "134.17",
      "volume": "6201015"
    },
    {
      "date": "2022-10-03",
      "open": "136.255",
      "high": "139.88",
      "low": "136.12",
      "close": "138.90",
      "volume": "5543871"
    },
    {
      "date": "2022-10-04",
      "open": "139.785",
      "high": "142.69",
      "low": "139.56",
      "close": "142.54",
      "volume": "5648612"
    },
    {
      "date": "2022-10-05",
      "open": "140.30",
      "high": "141.89",
      "low": "138.00",
      "close": "141.23",
      "volume": "4454550"
    },
    {
      "date": "2022-10-06",
      "open": "140.40",
      "high": "141.88",
      "low": "138.85",
      "close": "139.42",
      "volume": "4533506"
    },
    {
      "date": "2022-10-07",
      "open": "138.92",
      "high": "139.295",
      "low": "137.04",
      "close": "137.59",
      "volume": "4945830"
    },
    {
      "date": "2022-10-10",
      "open": "137.59",
      "high": "138.86",
      "low": "137.12",
      "close": "137.73",
      "volume": "3785825"
    },
    {
      "date": "2022-10-11",
      "open": "137.97",
      "high": "138.59",
      "low": "136.85",
      "close": "137.15",
      "volume": "4564782"
    },
    {
      "date": "2022-10-12",
      "open": "136.56",
      "high": "136.76",
      "low": "132.79",
      "close": "132.94",
      "volume": "6461257"
    },
    {
      "date": "2022-10-13",
      "open": "130.81",
      "high": "134.1045",
      "low": "129.55",
      "close": "133.08",
      "volume": "6342101"
    },
    {
      "date": "2022-10-14",
      "open": "135.11",
      "high": "135.47",
      "low": "131.44",
      "close": "131.52",
      "volume": "5650189"
    },
    {
      "date": "2022-10-17",
      "open": "133.23",
      "high": "135.65",
      "low": "133.23",
      "close": "133.84",
      "volume": "5775324"
    },
    {
      "date": "2022-10-18",
      "open": "136.09",
      "high": "136.68",
      "low": "134.49",
      "close": "136.16",
      "volume": "4273037"
    },
    {
      "date": "2022-10-19",
      "open": "136.03",
      "high": "136.82",
      "low": "135.37",
      "close": "135.74",
      "volume": "3916094"
    },
    {
      "date": "2022-10-20",
      "open": "135.94",
      "high": "137.2739",
      "low": "134.965",
      "close": "136.02",
      "volume": "4800521"
    },
    {
      "date": "2022-10-21",
      "open": "135.025",
      "high": "136.68",
      "low": "134.88",
      "close": "136.46",
      "volume": "4198749"
    },
    {
      "date": "2022-10-24",
      "open": "137.32",
      "high": "139.83",
      "low": "137.21",
      "close": "139.32",
      "volume": "4176468"
    },
    {
      "date": "2022-10-25",
      "open": "140.00",
      "high": "141.895",
      "low": "139.74",
      "close": "140.63",
      "volume": "5738455"
    },
    {
      "date": "2022-10-26",
      "open": "142.00",
      "high": "142.725",
      "low": "140.50",
      "close": "140.84",
      "volume": "6664525"
    },
    {
      "date": "2022-10-27",
      "open": "140.20",
      "high": "142.87",
      "low": "140.11",
      "close": "140.63",
      "volume": "7425305"
    },
    {
      "date": "2022-10-28",
      "open": "148.00",
      "high": "151.93",
      "low": "147.23",
      "close": "151.00",
      "volume": "13902760"
    },
    {
      "date": "2022-10-31",
      "open": "150.00",
      "high": "152.07",
      "low": "147.24",
      "close": "151.56",
      "volume": "8396029"
    },
    {
      "date": "2022-11-01",
      "open": "152.99",
      "high": "154.14",
      "low": "151.50",
      "close": "152.28",
      "volume": "5502392"
    },
    {
      "date": "2022-11-02",
      "open": "152.575",
      "high": "154.3786",
      "low": "149.98",
      "close": "150.02",
      "volume": "6344936"
    },
    {
      "date": "2022-11-03",
      "open": "148.81",
      "high": "150.28",
      "low": "148.04",
      "close": "148.17",
      "volume": "4937488"
    },
    {
      "date": "2022-11-04",
      "open": "148.50",
      "high": "149.71",
      "low": "146.15",
      "close": "148.83",
      "volume": "7357176"
    },
    {
      "date": "2022-11-07",
      "open": "149.75",
      "high": "150.42",
      "low": "148.834",
      "close": "149.78",
      "volume": "5150132"
    },
    {
      "date": "2022-11-08",
      "open": "150.00",
      "high": "150.96",
      "low": "148.415",
      "close": "149.90",
      "volume": "3246706"
    },
    {
      "date": "2022-11-09",
      "open": "149.28",
      "high": "150.44",
      "low": "148.44",
      "close": "148.64",
      "volume": "4848999"
    },
    {
      "date": "2022-11-10",
      "open": "151.89",
      "high": "152.00",
      "low": "148.14",
      "close": "150.45",
      "volume": "6440918"
    },
    {
      "date": "2022-11-11",
      "open": "149.96",
      "high": "150.14",
      "low": "145.05",
      "close": "146.19",
      "volume": "7576663"
    },
    {
      "date": "2022-11-14",
      "open": "146.25",
      "high": "147.32",
      "low": "144.66",
      "close": "145.46",
      "volume": "6535790"
    },
    {
      "date": "2022-11-15",
      "open": "147.59",
      "high": "149.16",
      "low": "143.08",
      "close": "145.00",
      "volume": "6421440"
    },
    {
      "date": "2022-11-16",
      "open": "145.31",
      "high": "147.27",
      "low": "144.64",
      "close": "144.88",
      "volume": "4687330"
    },
    {
      "date": "2022-11-17",
      "open": "143.26",
      "high": "148.56",
      "low": "143.26",
      "close": "147.77",
      "volume": "6115190"
    },
    {
      "date": "2022-11-18",
      "open": "148.805",
      "high": "150.31",
      "low": "148.46",
      "close": "148.83",
      "volume": "3756526"
    },
    {
      "date": "2022-11-21",
      "open": "149.44",
      "high": "151.07",
      "low": "148.87",
      "close": "149.88",
      "volume": "5312739"
    },
    {
      "date": "2022-11-22",
      "open": "150.09",
      "high": "151.77",
      "low": "149.50",
      "close": "151.60",
      "volume": "3234992"
    },
    {
      "date": "2022-11-23",
      "open": "151.05",
      "high": "152.17",
      "low": "149.76",
      "close": "150.12",
      "volume": "3026753"
    },
    {
      "date": "2022-11-25",
      "open": "151.17",
      "high": "151.7892",
      "low": "150.22",
      "close": "151.05",
      "volume": "1481155"
    },
    {
      "date": "2022-11-28",
      "open": "151.01",
      "high": "152.21",
      "low": "149.44",
      "close": "149.90",
      "volume": "4909042"
    },
    {
      "date": "2022-11-29",
      "open": "149.06",
      "high": "149.605",
      "low": "147.82",
      "close": "148.62",
      "volume": "5339047"
    },
    {
      "date": "2022-11-30",
      "open": "148.20",
      "high": "151.885",
      "low": "147.665",
      "close": "151.46",
      "volume": "7464594"
    },
    {
      "date": "2022-12-01",
      "open": "152.26",
      "high": "153.36",
      "low": "150.96",
      "close": "151.81",
      "volume": "3812700"
    },
    {
      "date": "2022-12-02",
      "open": "149.62",
      "high": "152.55",
      "low": "149.62",
      "close": "152.41",
      "volume": "3046578"
    },
    {
      "date": "2022-12-05",
      "open": "151.80",
      "high": "152.40",
      "low": "149.90",
      "close": "150.62",
      "volume": "3103922"
    },
    {
      "date": "2022-12-06",
      "open": "150.61",
      "high": "150.87",
      "low": "148.31",
      "close": "149.39",
      "volume": "3161730"
    },
    {
      "date": "2022-12-07",
      "open": "150.01",
      "high": "150.73",
      "low": "148.33",
      "close": "148.79",
      "volume": "4646067"
    },
    {
      "date": "2022-12-08",
      "open": "148.49",
      "high": "148.75",
      "low": "143.15",
      "close": "143.81",
      "volume": "7332370"
    },
    {
      "date": "2022-12-09",
      "open": "143.33",
      "high": "144.20",
      "low": "141.20",
      "close": "141.57",
      "volume": "6986835"
    },
    {
      "date": "2022-12-12",
      "open": "143.04",
      "high": "143.395",
      "low": "141.04",
      "close": "142.40",
      "volume": "4054028"
    },
    {
      "date": "2022-12-13",
      "open": "144.73",
      "high": "144.98",
      "low": "140.18",
      "close": "140.58",
      "volume": "10037610"
    },
    {
      "date": "2022-12-14",
      "open": "140.78",
      "high": "144.49",
      "low": "140.71",
      "close": "142.36",
      "volume": "7511810"
    },
    {
      "date": "2022-12-15",
      "open": "141.97",
      "high": "144.01",
      "low": "139.93",
      "close": "140.20",
      "volume": "6130788"
    },
    {
      "date": "2022-12-16",
      "open": "138.64",
      "high": "143.13",
      "low": "138.10",
      "close": "142.36",
      "volume": "15119440"
    },
    {
      "date": "2022-12-19",
      "open": "142.81",
      "high": "144.25",
      "low": "141.26",
      "close": "141.62",
      "volume": "5643690"
    },
    {
      "date": "2022-12-20",
      "open": "141.99",
      "high": "142.44",
      "low": "140.165",
      "close": "140.34",
      "volume": "3925379"
    },
    {
      "date": "2022-12-21",
      "open": "141.665",
      "high": "142.15",
      "low": "139.48",
      "close": "141.47",
      "volume": "4327533"
    },
    {
      "date": "2022-12-22",
      "open": "140.57",
      "high": "140.79",
      "low": "137.725",
      "close": "139.53",
      "volume": "4692465"
    },
    {
      "date": "2022-12-23",
      "open": "139.51",
      "high": "140.65",
      "low": "138.61",
      "close": "140.02",
      "volume": "1857865"
    },
    {
      "date": "2022-12-27",
      "open": "140.515",
      "high": "141.50",
      "low": "139.93",
      "close": "140.99",
      "volume": "2784565"
    },
    {
      "date": "2022-12-28",
      "open": "140.99",
      "high": "141.41",
      "low": "138.81",
      "close": "138.98",
      "volume": "2628317"
    },
    {
      "date": "2022-12-29",
      "open": "139.72",
      "high": "140.50",
      "low": "139.115",
      "close": "139.40",
      "volume": "2617331"
    },
    {
      "date": "2022-12-30",
      "open": "138.98",
      "high": "140.11",
      "low": "138.28",
      "close": "140.00",
      "volume": "2565386"
    },
    {
      "date": "2023-01-03",
      "open": "139.00",
      "high": "140.09",
      "low": "136.26",
      "close": "139.04",
      "volume": "8245426"
    },
    {
      "date": "2023-01-04",
      "open": "140.50",
      "high": "140.98",
      "low": "137.36",
      "close": "139.96",
      "volume": "6900798"
    },
    {
      "date": "2023-01-05",
      "open": "140.63",
      "high": "145.1199",
      "low": "140.16",
      "close": "144.48",
      "volume": "9254901"
    },
    {
      "date": "2023-01-06",
      "open": "145.79",
      "high": "149.47",
      "low": "145.79",
      "close": "148.57",
      "volume": "6539579"
    },
    {
      "date": "2023-01-09",
      "open": "148.02",
      "high": "150.23",
      "low": "147.75",
      "close": "148.77",
      "volume": "4977094"
    },
    {
      "date": "2023-01-10",
      "open": "148.97",
      "high": "149.90",
      "low": "147.74",
      "close": "149.56",
      "volume": "3779510"
    },
    {
      "date": "2023-01-11",
      "open": "149.50",
      "high": "149.845",
      "low": "148.1223",
      "close": "148.80",
      "volume": "4451508"
    },
    {
      "date": "2023-01-12",
      "open": "147.77",
      "high": "150.09",
      "low": "146.55",
      "close": "149.91",
      "volume": "4269378"
    },
    {
      "date": "2023-01-13",
      "open": "149.91",
      "high": "150.5683",
      "low": "148.26",
      "close": "149.68",
      "volume": "6543839"
    },
    {
      "date": "2023-01-17",
      "open": "149.18",
      "high": "149.18",
      "low": "146.635",
      "close": "146.98",
      "volume": "5481985"
    },
    {
      "date": "2023-01-18",
      "open": "146.13",
      "high": "147.74",
      "low": "145.50",
      "close": "145.90",
      "volume": "4543391"
    },
    {
      "date": "2023-01-19",
      "open": "145.18",
      "high": "145.67",
      "low": "143.66",
      "close": "145.14",
      "volume": "5345710"
    },
    {
      "date": "2023-01-20",
      "open": "142.41",
      "high": "145.505",
      "low": "142.39",
      "close": "145.12",
      "volume": "5878406"
    },
    {
      "date": "2023-01-23",
      "open": "145.65",
      "high": "145.83",
      "low": "143.85",
      "close": "144.37",
      "volume": "5306391"
    },
    {
      "date": "2023-01-24",
      "open": "143.83",
      "high": "146.54",
      "low": "143.01",
      "close": "145.81",
      "volume": "3851654"
    },
    {
      "date": "2023-01-25",
      "open": "145.73",
      "high": "148.54",
      "low": "145.20",
      "close": "148.07",
      "volume": "4352540"
    },
    {
      "date": "2023-01-26",
      "open": "147.89",
      "high": "149.19",
      "low": "147.49",
      "close": "148.69",
      "volume": "3808428"
    },
    {
      "date": "2023-01-27",
      "open": "148.06",
      "high": "148.20",
      "low": "146.17",
      "close": "146.73",
      "volume": "4061735"
    },
    {
      "date": "2023-01-30",
      "open": "145.905",
      "high": "147.95",
      "low": "145.34",
      "close": "146.98",
      "volume": "4485157"
    },
    {
      "date": "2023-01-31",
      "open": "147.58",
      "high": "149.965",
      "low": "147.48",
      "close": "149.31",
      "volume": "6073029"
    },
    {
      "date": "2023-02-01",
      "open": "149.15",
      "high": "152.15",
      "low": "148.49",
      "close": "150.97",
      "volume": "7111272"
    },
    {
      "date": "2023-02-02",
      "open": "150.02",
      "high": "150.18",
      "low": "145.7701",
      "close": "146.95",
      "volume": "8665668"
    },
    {
      "date": "2023-02-03",
      "open": "146.19",
      "high": "146.68",
      "low": "144.34",
      "close": "145.19",
      "volume": "5557520"
    },
    {
      "date": "2023-02-06",
      "open": "141.47",
      "high": "143.27",
      "low": "141.47",
      "close": "141.97",
      "volume": "6314273"
    },
    {
      "date": "2023-02-07",
      "open": "140.862",
      "high": "143.37",
      "low": "140.25",
      "close": "142.99",
      "volume": "4952304"
    },
    {
      "date": "2023-02-08",
      "open": "142.06",
      "high": "144.16",
      "low": "141.815",
      "close": "143.81",
      "volume": "4014515"
    },
    {
      "date": "2023-02-09",
      "open": "144.99",
      "high": "145.30",
      "low": "142.73",
      "close": "142.85",
      "volume": "4146633"
    },
    {
      "date": "2023-02-10",
      "open": "143.36",
      "high": "143.94",
      "low": "142.59",
      "close": "143.70",
      "volume": "3558031"
    },
    {
      "date": "2023-02-13",
      "open": "144.50",
      "high": "146.60",
      "low": "144.00",
      "close": "146.58",
      "volume": "3547852"
    },
    {
      "date": "2023-02-14",
      "open": "145.89",
      "high": "147.59",
      "low": "144.89",
      "close": "147.49",
      "volume": "4195463"
    },
    {
      "date": "2023-02-15",
      "open": "146.735",
      "high": "148.00",
      "low": "146.52",
      "close": "147.55",
      "volume": "5334733"
    },
    {
      "date": "2023-02-16",
      "open": "145.70",
      "high": "148.05",
      "low": "145.27",
      "close": "146.73",
      "volume": "4689237"
    },
    {
      "date": "2023-02-17",
      "open": "147.08",
      "high": "149.40",
      "low": "146.915",
      "close": "149.35",
      "volume": "4617875"
    },
    {
      "date": "2023-02-21",
      "open": "148.25",
      "high": "148.545",
      "low": "145.495",
      "close": "147.09",
      "volume": "5648841"
    },
    {
      "date": "2023-02-22",
      "open": "147.86",
      "high": "148.45",
      "low": "146.65",
      "close": "147.33",
      "volume": "3540128"
    },
    {
      "date": "2023-02-23",
      "open": "146.41",
      "high": "146.43",
      "low": "142.63",
      "close": "144.73",
      "volume": "5563072"
    },
    {
      "date": "2023-02-24",
      "open": "143.23",
      "high": "144.555",
      "low": "142.21",
      "close": "144.41",
      "volume": "4593843"
    },
    {
      "date": "2023-02-27",
      "open": "144.54",
      "high": "146.00",
      "low": "143.85",
      "close": "144.13",
      "volume": "5288109"
    },
    {
      "date": "2023-02-28",
      "open": "143.21",
      "high": "144.305",
      "low": "142.11",
      "close": "142.18",
      "volume": "5648878"
    },
    {
      "date": "2023-03-01",
      "open": "141.83",
      "high": "142.48",
      "low": "140.08",
      "close": "141.29",
      "volume": "4353831"
    },
    {
      "date": "2023-03-02",
      "open": "140.87",
      "high": "141.39",
      "low": "140.54",
      "close": "141.15",
      "volume": "4621390"
    },
    {
      "date": "2023-03-03",
      "open": "142.27",
      "high": "142.44",
      "low": "141.00",
      "close": "141.90",
      "volume": "4250269"
    },
    {
      "date": "2023-03-06",
      "open": "141.95",
      "high": "144.27",
      "low": "141.644",
      "close": "143.72",
      "volume": "4498325"
    },
    {
      "date": "2023-03-07",
      "open": "143.67",
      "high": "144.12",
      "low": "141.88",
      "close": "142.87",
      "volume": "4682112"
    },
    {
      "date": "2023-03-08",
      "open": "143.43",
      "high": "144.045",
      "low": "142.31",
      "close": "143.18",
      "volume": "4393147"
    },
    {
      "date": "2023-03-09",
      "open": "143.80",
      "high": "143.85",
      "low": "140.69",
      "close": "141.09",
      "volume": "5816529"
    },
    {
      "date": "2023-03-10",
      "open": "141.22",
      "high": "142.07",
      "low": "139.00",
      "close": "139.51",
      "volume": "6332205"
    },
    {
      "date": "2023-03-13",
      "open": "140.09",
      "high": "142.40",
      "low": "139.67",
      "close": "139.73",
      "volume": "6706443"
    },
    {
      "date": "2023-03-14",
      "open": "141.30",
      "high": "143.19",
      "low": "140.91",
      "close": "143.01",
      "volume": "6487698"
    },
    {
      "date": "2023-03-15",
      "open": "143.47",
      "high": "144.93",
      "low": "142.72",
      "close": "144.42",
      "volume": "7801495"
    },
    {
      "date": "2023-03-16",
      "open": "142.95",
      "high": "143.575",
      "low": "141.15",
      "close": "141.51",
      "volume": "8240084"
    },
    {
      "date": "2023-03-17",
      "open": "141.27",
      "high": "142.89",
      "low": "140.49",
      "close": "142.45",
      "volume": "9163922"
    },
    {
      "date": "2023-03-20",
      "open": "142.93",
      "high": "146.03",
      "low": "142.74",
      "close": "145.61",
      "volume": "5601847"
    },
    {
      "date": "2023-03-21",
      "open": "146.18",
      "high": "146.635",
      "low": "144.25",
      "close": "144.67",
      "volume": "5559218"
    },
    {
      "date": "2023-03-22",
      "open": "144.95",
      "high": "145.68",
      "low": "143.42",
      "close": "143.46",
      "volume": "4630624"
    },
    {
      "date": "2023-03-23",
      "open": "143.01",
      "high": "143.85",
      "low": "141.165",
      "close": "142.30",
      "volume": "6064404"
    },
    {
      "date": "2023-03-24",
      "open": "141.905",
      "high": "142.93",
      "low": "140.72",
      "close": "142.54",
      "volume": "4407108"
    },
    {
      "date": "2023-03-27",
      "open": "143.41",
      "high": "144.855",
      "low": "143.01",
      "close": "143.90",
      "volume": "4945945"
    },
    {
      "date": "2023-03-28",
      "open": "143.57",
      "high": "143.95",
      "low": "142.63",
      "close": "142.79",
      "volume": "3462555"
    },
    {
      "date": "2023-03-29",
      "open": "143.86",
      "high": "144.06",
      "low": "143.46",
      "close": "143.81",
      "volume": "3965030"
    },
    {
      "date": "2023-03-30",
      "open": "144.34",
      "high": "145.10",
      "low": "143.82",
      "close": "144.57",
      "volume": "4601946"
    },
    {
      "date": "2023-03-31",
      "open": "144.90",
      "high": "145.28",
      "low": "144.48",
      "close": "144.84",
      "volume": "5228312"
    },
    {
      "date": "2023-04-03",
      "open": "145.00",
      "high": "146.80",
      "low": "144.5075",
      "close": "146.76",
      "volume": "5674617"
    },
    {
      "date": "2023-04-04",
      "open": "145.59",
      "high": "146.375",
      "low": "142.77",
      "close": "146.31",
      "volume": "6954973"
    },
    {
      "date": "2023-04-05",
      "open": "147.02",
      "high": "150.06",
      "low": "147.02",
      "close": "149.12",
      "volume": "8223825"
    },
    {
      "date": "2023-04-06",
      "open": "149.40",
      "high": "149.95",
      "low": "148.435",
      "close": "149.61",
      "volume": "4263747"
    },
    {
      "date": "2023-04-10",
      "open": "149.15",
      "high": "150.00",
      "low": "147.88",
      "close": "149.99",
      "volume": "4984464"
    },
    {
      "date": "2023-04-11",
      "open": "150.00",
      "high": "150.29",
      "low": "149.53",
      "close": "149.95",
      "volume": "5550202"
    },
    {
      "date": "2023-04-12",
      "open": "149.71",
      "high": "150.70",
      "low": "149.25",
      "close": "149.51",
      "volume": "4717296"
    },
    {
      "date": "2023-04-13",
      "open": "149.67",
      "high": "150.56",
      "low": "148.83",
      "close": "150.37",
      "volume": "3491048"
    },
    {
      "date": "2023-04-14",
      "open": "149.79",
      "high": "150.15",
      "low": "149.20",
      "close": "149.59",
      "volume": "3227476"
    },
    {
      "date": "2023-04-17",
      "open": "150.37",
      "high": "150.50",
      "low": "149.59",
      "close": "150.49",
      "volume": "2888531"
    },
    {
      "date": "2023-04-18",
      "open": "151.13",
      "high": "151.66",
      "low": "150.1026",
      "close": "150.32",
      "volume": "3267591"
    },
    {
      "date": "2023-04-19",
      "open": "150.24",
      "high": "150.48",
      "low": "148.65",
      "close": "148.78",
      "volume": "4931650"
    },
    {
      "date": "2023-04-20",
      "open": "146.79",
      "high": "147.75",
      "low": "144.89",
      "close": "145.94",
      "volume": "6716112"
    },
    {
      "date": "2023-04-21",
      "open": "144.90",
      "high": "146.575",
      "low": "144.90",
      "close": "146.22",
      "volume": "4323628"
    },
    {
      "date": "2023-04-24",
      "open": "146.13",
      "high": "146.7699",
      "low": "145.62",
      "close": "145.86",
      "volume": "3889320"
    },
    {
      "date": "2023-04-25",
      "open": "146.27",
      "high": "149.18",
      "low": "146.195",
      "close": "148.00",
      "volume": "6394498"
    },
    {
      "date": "2023-04-26",
      "open": "146.19",
      "high": "148.94",
      "low": "145.6625",
      "close": "148.28",
      "volume": "4522492"
    },
    {
      "date": "2023-04-27",
      "open": "148.85",
      "high": "150.45",
      "low": "148.76",
      "close": "149.94",
      "volume": "6332780"
    },
    {
      "date": "2023-04-28",
      "open": "146.50",
      "high": "147.02",
      "low": "143.345",
      "close": "143.90",
      "volume": "9431708"
    },
    {
      "date": "2023-05-01",
      "open": "144.53",
      "high": "144.57",
      "low": "142.61",
      "close": "143.21",
      "volume": "5810901"
    },
    {
      "date": "2023-05-02",
      "open": "143.00",
      "high": "143.20",
      "low": "140.09",
      "close": "140.36",
      "volume": "6764575"
    },
    {
      "date": "2023-05-03",
      "open": "140.59",
      "high": "141.22",
      "low": "139.69",
      "close": "139.91",
      "volume": "5568409"
    },
    {
      "date": "2023-05-04",
      "open": "140.13",
      "high": "141.76",
      "low": "140.13",
      "close": "141.26",
      "volume": "4849285"
    },
    {
      "date": "2023-05-05",
      "open": "141.50",
      "high": "143.90",
      "low": "141.12",
      "close": "143.56",
      "volume": "5091955"
    },
    {
      "date": "2023-05-08",
      "open": "144.00",
      "high": "144.31",
      "low": "142.72",
      "close": "144.18",
      "volume": "4526481"
    },
    {
      "date": "2023-05-09",
      "open": "143.81",
      "high": "144.08",
      "low": "141.75",
      "close": "142.03",
      "volume": "5038335"
    },
    {
      "date": "2023-05-10",
      "open": "142.50",
      "high": "143.25",
      "low": "140.99",
      "close": "142.03",
      "volume": "4738085"
    },
    {
      "date": "2023-05-11",
      "open": "141.72",
      "high": "143.41",
      "low": "141.72",
      "close": "142.70",
      "volume": "4137753"
    },
    {
      "date": "2023-05-12",
      "open": "142.95",
      "high": "144.225",
      "low": "142.77",
      "close": "144.12",
      "volume": "3914830"
    },
    {
      "date": "2023-05-15",
      "open": "143.74",
      "high": "144.84",
      "low": "143.40",
      "close": "144.62",
      "volume": "4065227"
    },
    {
      "date": "2023-05-16",
      "open": "144.52",
      "high": "144.94",
      "low": "142.87",
      "close": "143.70",
      "volume": "3657896"
    },
    {
      "date": "2023-05-17",
      "open": "144.44",
      "high": "144.50",
      "low": "140.86",
      "close": "141.58",
      "volume": "6752847"
    },
    {
      "date": "2023-05-18",
      "open": "140.49",
      "high": "140.85",
      "low": "136.335",
      "close": "138.18",
      "volume": "11619820"
    },
    {
      "date": "2023-05-19",
      "open": "138.63",
      "high": "140.15",
      "low": "138.02",
      "close": "139.03",
      "volume": "7738251"
    },
    {
      "date": "2023-05-22",
      "open": "139.85",
      "high": "142.17",
      "low": "136.93",
      "close": "141.60",
      "volume": "8884932"
    },
    {
      "date": "2023-05-23",
      "open": "140.93",
      "high": "141.77",
      "low": "140.315",
      "close": "141.37",
      "volume": "5300177"
    },
    {
      "date": "2023-05-24",
      "open": "141.40",
      "high": "141.67",
      "low": "139.89",
      "close": "140.00",
      "volume": "4794589"
    },
    {
      "date": "2023-05-25",
      "open": "136.43",
      "high": "137.30",
      "low": "134.92",
      "close": "135.76",
      "volume": "9328447"
    },
    {
      "date": "2023-05-26",
      "open": "135.24",
      "high": "136.48",
      "low": "134.10",
      "close": "135.15",
      "volume": "8849023"
    },
    {
      "date": "2023-05-30",
      "open": "134.17",
      "high": "135.79",
      "low": "133.71",
      "close": "135.12",
      "volume": "6874746"
    },
    {
      "date": "2023-05-31",
      "open": "136.14",
      "high": "138.73",
      "low": "135.32",
      "close": "137.25",
      "volume": "7811230"
    },
    {
      "date": "2023-06-01",
      "open": "137.36",
      "high": "139.20",
      "low": "137.18",
      "close": "138.91",
      "volume": "6245595"
    },
    {
      "date": "2023-06-02",
      "open": "129.00",
      "high": "131.35",
      "low": "124.9199",
      "close": "131.19",
      "volume": "37260240"
    },
    {
      "date": "2023-06-05",
      "open": "132.00",
      "high": "133.01",
      "low": "130.89",
      "close": "132.22",
      "volume": "9068413"
    },
    {
      "date": "2023-06-06",
      "open": "131.19",
      "high": "131.915",
      "low": "127.39",
      "close": "128.54",
      "volume": "11129200"
    },
    {
      "date": "2023-06-07",
      "open": "128.84",
      "high": "129.00",
      "low": "126.05",
      "close": "126.55",
      "volume": "11273670"
    },
    {
      "date": "2023-06-08",
      "open": "128.00",
      "high": "130.41",
      "low": "127.79",
      "close": "130.32",
      "volume": "8761642"
    },
    {
      "date": "2023-06-09",
      "open": "130.42",
      "high": "131.90",
      "low": "130.00",
      "close": "131.36",
      "volume": "5623021"
    },
    {
      "date": "2023-06-12",
      "open": "131.69",
      "high": "131.80",
      "low": "129.46",
      "close": "130.78",
      "volume": "4452343"
    },
    {
      "date": "2023-06-13",
      "open": "130.70",
      "high": "130.70",
      "low": "129.15",
      "close": "129.88",
      "volume": "5139114"
    },
    {
      "date": "2023-06-14",
      "open": "129.52",
      "high": "129.70",
      "low": "127.72",
      "close": "128.05",
      "volume": "8696303"
    },
    {
      "date": "2023-06-15",
      "open": "130.51",
      "high": "133.25",
      "low": "129.60",
      "close": "132.76",
      "volume": "8904764"
    },
    {
      "date": "2023-06-16",
      "open": "131.16",
      "high": "132.07",
      "low": "130.69",
      "close": "130.93",
      "volume": "13014800"
    },
    {
      "date": "2023-06-20",
      "open": "131.37",
      "high": "131.90",
      "low": "129.84",
      "close": "131.23",
      "volume": "7027608"
    },
    {
      "date": "2023-06-21",
      "open": "131.00",
      "high": "133.85",
      "low": "130.99",
      "close": "132.68",
      "volume": "6577807"
    },
    {
      "date": "2023-06-22",
      "open": "132.96",
      "high": "134.48",
      "low": "132.68",
      "close": "134.34",
      "volume": "4841715"
    },
    {
      "date": "2023-06-23",
      "open": "133.70",
      "high": "134.5954",
      "low": "132.6014",
      "close": "132.80",
      "volume": "5331177"
    },
    {
      "date": "2023-06-26",
      "open": "133.15",
      "high": "134.98",
      "low": "132.99",
      "close": "134.85",
      "volume": "4426855"
    },
    {
      "date": "2023-06-27",
      "open": "135.00",
      "high": "136.60",
      "low": "134.85",
      "close": "136.17",
      "volume": "4046358"
    },
    {
      "date": "2023-06-28",
      "open": "136.25",
      "high": "136.335",
      "low": "135.12",
      "close": "136.27",
      "volume": "3263317"
    },
    {
      "date": "2023-06-29",
      "open": "135.95",
      "high": "137.28",
      "low": "135.91",
      "close": "136.84",
      "volume": "3071494"
    },
    {
      "date": "2023-06-30",
      "open": "137.26",
      "high": "139.18",
      "low": "137.01",
      "close": "138.90",
      "volume": "4841656"
    },
    {
      "date": "2023-07-03",
      "open": "138.92",
      "high": "139.89",
      "low": "138.17",
      "close": "139.33",
      "volume": "1862075"
    },
    {
      "date": "2023-07-05",
      "open": "138.83",
      "high": "139.645",
      "low": "137.912",
      "close": "139.56",
      "volume": "3326328"
    },
    {
      "date": "2023-07-06",
      "open": "138.64",
      "high": "139.72",
      "low": "138.55",
      "close": "139.16",
      "volume": "3108961"
    },
    {
      "date": "2023-07-07",
      "open": "138.50",
      "high": "139.95",
      "low": "137.8885",
      "close": "138.97",
      "volume": "3070541"
    },
    {
      "date": "2023-07-10",
      "open": "139.03",
      "high": "140.345",
      "low": "138.075",
      "close": "138.34",
      "volume": "5624746"
    },
    {
      "date": "2023-07-11",
      "open": "137.92",
      "high": "140.08",
      "low": "137.905",
      "close": "140.02",
      "volume": "3639720"
    },
    {
      "date": "2023-07-12",
      "open": "140.72",
      "high": "141.25",
      "low": "139.57",
      "close": "140.89",
      "volume": "4288512"
    },
    {
      "date": "2023-07-13",
      "open": "141.09",
      "high": "141.20",
      "low": "139.13",
      "close": "140.69",
      "volume": "3423546"
    },
    {
      "date": "2023-07-14",
      "open": "138.97",
      "high": "140.34",
      "low": "138.46",
      "close": "139.68",
      "volume": "4053267"
    },
    {
      "date": "2023-07-17",
      "open": "139.32",
      "high": "139.65",
      "low": "137.77",
      "close": "138.00",
      "volume": "4909675"
    },
    {
      "date": "2023-07-18",
      "open": "138.09",
      "high": "140.455",
      "low": "137.51",
      "close": "138.45",
      "volume": "5261869"
    },
    {
      "date": "2023-07-19",
      "open": "139.70",
      "high": "140.415",
      "low": "137.36",
      "close": "137.58",
      "volume": "4857555"
    },
    {
      "date": "2023-07-20",
      "open": "138.35",
      "high": "141.27",
      "low": "138.35",
      "close": "140.10",
      "volume": "5448895"
    },
    {
      "date": "2023-07-21",
      "open": "140.85",
      "high": "141.84",
      "low": "140.09",
      "close": "140.90",
      "volume": "12713240"
    },
    {
      "date": "2023-07-24",
      "open": "140.57",
      "high": "142.49",
      "low": "140.54",
      "close": "141.37",
      "volume": "5012111"
    },
    {
      "date": "2023-07-25",
      "open": "142.31",
      "high": "142.84",
      "low": "140.89",
      "close": "142.47",
      "volume": "4271729"
    },
    {
      "date": "2023-07-26",
      "open": "141.38",
      "high": "141.75",
      "low": "139.77",
      "close": "141.09",
      "volume": "4436357"
    },
    {
      "date": "2023-07-27",
      "open": "141.97",
      "high": "142.545",
      "low": "139.39",
      "close": "139.88",
      "volume": "5560929"
    },
    {
      "date": "2023-07-28",
      "open": "138.875",
      "high": "142.14",
      "low": "138.34",
      "close": "140.87",
      "volume": "7683148"
    },
    {
      "date": "2023-07-31",
      "open": "140.60",
      "high": "140.60",
      "low": "137.19",
      "close": "137.77",
      "volume": "5634866"
    },
    {
      "date": "2023-08-01",
      "open": "138.11",
      "high": "138.45",
      "low": "135.8401",
      "close": "137.26",
      "volume": "4167546"
    },
    {
      "date": "2023-08-02",
      "open": "137.30",
      "high": "137.30",
      "low": "135.2701",
      "close": "135.78",
      "volume": "4810272"
    },
    {
      "date": "2023-08-03",
      "open": "135.48",
      "high": "135.97",
      "low": "134.71",
      "close": "135.37",
      "volume": "2753701"
    },
    {
      "date": "2023-08-04",
      "open": "135.79",
      "high": "136.47",
      "low": "134.46",
      "close": "134.60",
      "volume": "3255757"
    },
    {
      "date": "2023-08-07",
      "open": "135.46",
      "high": "137.175",
      "low": "135.01",
      "close": "136.65",
      "volume": "3554410"
    },
    {
      "date": "2023-08-08",
      "open": "136.49",
      "high": "137.57",
      "low": "136.19",
      "close": "136.26",
      "volume": "3242564"
    },
    {
      "date": "2023-08-09",
      "open": "136.23",
      "high": "138.36",
      "low": "136.08",
      "close": "137.71",
      "volume": "4092927"
    },
    {
      "date": "2023-08-10",
      "open": "138.65",
      "high": "139.44",
      "low": "137.58",
      "close": "137.73",
      "volume": "2492978"
    },
    {
      "date": "2023-08-11",
      "open": "137.08",
      "high": "138.57",
      "low": "137.02",
      "close": "138.34",
      "volume": "2897013"
    },
    {
      "date": "2023-08-14",
      "open": "138.95",
      "high": "139.89",
      "low": "138.16",
      "close": "139.50",
      "volume": "3117933"
    },
    {
      "date": "2023-08-15",
      "open": "138.71",
      "high": "139.60",
      "low": "138.18",
      "close": "138.58",
      "volume": "2664553"
    },
    {
      "date": "2023-08-16",
      "open": "138.93",
      "high": "139.68",
      "low": "138.22",
      "close": "138.25",
      "volume": "2755595"
    },
    {
      "date": "2023-08-17",
      "open": "138.66",
      "high": "139.13",
      "low": "136.17",
      "close": "136.37",
      "volume": "3916355"
    },
    {
      "date": "2023-08-18",
      "open": "136.33",
      "high": "137.37",
      "low": "135.63",
      "close": "136.14",
      "volume": "3632479"
    },
    {
      "date": "2023-08-21",
      "open": "135.81",
      "high": "136.60",
      "low": "134.73",
      "close": "135.55",
      "volume": "4141118"
    },
    {
      "date": "2023-08-22",
      "open": "135.03",
      "high": "135.34",
      "low": "134.21",
      "close": "135.16",
      "volume": "3239882"
    },
    {
      "date": "2023-08-23",
      "open": "136.22",
      "high": "136.81",
      "low": "135.76",
      "close": "136.33",
      "volume": "3267828"
    },
    {
      "date": "2023-08-24",
      "open": "134.99",
      "high": "136.28",
      "low": "133.22",
      "close": "133.32",
      "volume": "6199956"
    },
    {
      "date": "2023-08-25",
      "open": "132.84",
      "high": "133.96",
      "low": "131.47",
      "close": "133.35",
      "volume": "5732581"
    },
    {
      "date": "2023-08-28",
      "open": "134.30",
      "high": "135.31",
      "low": "134.04",
      "close": "135.18",
      "volume": "3975335"
    },
    {
      "date": "2023-08-29",
      "open": "135.50",
      "high": "137.07",
      "low": "135.02",
      "close": "136.74",
      "volume": "3502349"
    },
    {
      "date": "2023-08-30",
      "open": "137.42",
      "high": "137.83",
      "low": "136.72",
      "close": "137.39",
      "volume": "3185165"
    },
    {
      "date": "2023-08-31",
      "open": "137.70",
      "high": "138.09",
      "low": "135.99",
      "close": "136.25",
      "volume": "6627472"
    },
    {
      "date": "2023-09-01",
      "open": "137.06",
      "high": "137.665",
      "low": "136.24",
      "close": "137.33",
      "volume": "3039772"
    },
    {
      "date": "2023-09-05",
      "open": "137.33",
      "high": "138.79",
      "low": "136.495",
      "close": "136.89",
      "volume": "3881357"
    },
    {
      "date": "2023-09-06",
      "open": "137.05",
      "high": "138.98",
      "low": "132.40",
      "close": "134.13",
      "volume": "10514680"
    },
    {
      "date": "2023-09-07",
      "open": "134.85",
      "high": "139.96",
      "low": "134.50",
      "close": "137.28",
      "volume": "8462223"
    },
    {
      "date": "2023-09-08",
      "open": "137.89",
      "high": "139.38",
      "low": "136.77",
      "close": "137.63",
      "volume": "4273735"
    },
    {
      "date": "2023-09-11",
      "open": "138.31",
      "high": "141.265",
      "low": "138.045",
      "close": "140.26",
      "volume": "5271875"
    },
    {
      "date": "2023-09-12",
      "open": "140.47",
      "high": "140.61",
      "low": "138.87",
      "close": "140.11",
      "volume": "4862554"
    },
    {
      "date": "2023-09-13",
      "open": "140.44",
      "high": "142.14",
      "low": "139.79",
      "close": "141.50",
      "volume": "5427108"
    },
    {
      "date": "2023-09-14",
      "open": "141.76",
      "high": "144.13",
      "low": "141.17",
      "close": "143.12",
      "volume": "7191259"
    },
    {
      "date": "2023-09-15",
      "open": "143.97",
      "high": "144.93",
      "low": "141.45",
      "close": "141.93",
      "volume": "19544310"
    },
    {
      "date": "2023-09-18",
      "open": "143.24",
      "high": "143.49",
      "low": "140.63",
      "close": "140.81",
      "volume": "4000827"
    },
    {
      "date": "2023-09-19",
      "open": "141.00",
      "high": "142.50",
      "low": "140.201",
      "close": "142.47",
      "volume": "5253234"
    },
    {
      "date": "2023-09-20",
      "open": "142.77",
      "high": "143.05",
      "low": "141.42",
      "close": "142.07",
      "volume": "3396670"
    },
    {
      "date": "2023-09-21",
      "open": "141.93",
      "high": "143.07",
      "low": "139.94",
      "close": "139.99",
      "volume": "4297677"
    },
    {
      "date": "2023-09-22",
      "open": "139.31",
      "high": "140.29",
      "low": "139.30",
      "close": "139.35",
      "volume": "3175764"
    },
    {
      "date": "2023-09-25",
      "open": "138.73",
      "high": "140.04",
      "low": "138.18",
      "close": "140.01",
      "volume": "3910744"
    },
    {
      "date": "2023-09-26",
      "open": "140.01",
      "high": "141.28",
      "low": "139.6255",
      "close": "140.46",
      "volume": "4660999"
    },
    {
      "date": "2023-09-27",
      "open": "140.31",
      "high": "140.84",
      "low": "138.63",
      "close": "139.70",
      "volume": "3397047"
    },
    {
      "date": "2023-09-28",
      "open": "140.23",
      "high": "140.76",
      "low": "139.22",
      "close": "139.70",
      "volume": "2791946"
    },
    {
      "date": "2023-09-29",
      "open": "139.67",
      "high": "140.8899",
      "low": "139.56",
      "close": "140.05",
      "volume": "2804755"
    },
    {
      "date": "2023-10-02",
      "open": "139.92",
      "high": "140.485",
      "low": "138.54",
      "close": "139.26",
      "volume": "2935516"
    },
    {
      "date": "2023-10-03",
      "open": "138.76",
      "high": "138.76",
      "low": "136.21",
      "close": "136.43",
      "volume": "4468185"
    },
    {
      "date": "2023-10-04",
      "open": "136.43",
      "high": "138.42",
      "low": "135.82",
      "close": "138.06",
      "volume": "3559365"
    },
    {
      "date": "2023-10-05",
      "open": "138.19",
      "high": "138.55",
      "low": "136.84",
      "close": "137.43",
      "volume": "3686041"
    },
    {
      "date": "2023-10-06",
      "open": "137.23",
      "high": "139.46",
      "low": "136.86",
      "close": "139.03",
      "volume": "4871142"
    },
    {
      "date": "2023-10-09",
      "open": "139.27",
      "high": "140.70",
      "low": "138.715",
      "close": "140.14",
      "volume": "3800478"
    },
    {
      "date": "2023-10-10",
      "open": "140.23",
      "high": "142.47",
      "low": "140.12",
      "close": "142.41",
      "volume": "3761876"
    },
    {
      "date": "2023-10-11",
      "open": "142.24",
      "high": "143.53",
      "low": "141.71",
      "close": "143.12",
      "volume": "3752529"
    },
    {
      "date": "2023-10-12",
      "open": "143.56",
      "high": "143.89",
      "low": "139.74",
      "close": "141.14",
      "volume": "4125892"
    },
    {
      "date": "2023-10-13",
      "open": "141.74",
      "high": "142.42",
      "low": "140.52",
      "close": "141.67",
      "volume": "3181329"
    },
    {
      "date": "2023-10-16",
      "open": "142.88",
      "high": "143.68",
      "low": "142.06",
      "close": "143.24",
      "volume": "3009298"
    },
    {
      "date": "2023-10-17",
      "open": "143.33",
      "high": "144.155",
      "low": "141.48",
      "close": "142.77",
      "volume": "3663859"
    },
    {
      "date": "2023-10-18",
      "open": "142.45",
      "high": "142.64",
      "low": "139.58",
      "close": "139.69",
      "volume": "5464056"
    },
    {
      "date": "2023-10-19",
      "open": "139.86",
      "high": "140.08",
      "low": "137.75",
      "close": "137.84",
      "volume": "6731888"
    },
    {
      "date": "2023-10-20",
      "open": "138.41",
      "high": "138.88",
      "low": "136.85",
      "close": "136.99",
      "volume": "5724779"
    },
    {
      "date": "2023-10-23",
      "open": "136.92",
      "high": "139.06",
      "low": "136.92",
      "close": "137.74",
      "volume": "3353138"
    },
    {
      "date": "2023-10-24",
      "open": "139.04",
      "high": "141.305",
      "low": "138.70",
      "close": "141.07",
      "volume": "5045144"
    },
    {
      "date": "2023-10-25",
      "open": "143.23",
      "high": "143.31",
      "low": "137.69",
      "close": "140.99",
      "volume": "9277928"
    },
    {
      "date": "2023-10-26",
      "open": "139.44",
      "high": "143.30",
      "low": "138.4163",
      "close": "142.86",
      "volume": "7251981"
    },
    {
      "date": "2023-10-27",
      "open": "142.94",
      "high": "143.39",
      "low": "139.20",
      "close": "140.00",
      "volume": "5429831"
    },
    {
      "date": "2023-10-30",
      "open": "141.32",
      "high": "142.27",
      "low": "139.47",
      "close": "141.57",
      "volume": "4830416"
    },
    {
      "date": "2023-10-31",
      "open": "141.54",
      "high": "144.225",
      "low": "141.29",
      "close": "143.86",
      "volume": "3972038"
    },
    {
      "date": "2023-11-01",
      "open": "144.59",
      "high": "145.43",
      "low": "143.42",
      "close": "145.05",
      "volume": "4277124"
    },
    {
      "date": "2023-11-02",
      "open": "145.00",
      "high": "146.55",
      "low": "143.90",
      "close": "146.50",
      "volume": "4880394"
    },
    {
      "date": "2023-11-03",
      "open": "147.63",
      "high": "148.18",
      "low": "146.75",
      "close": "147.49",
      "volume": "4323867"
    },
    {
      "date": "2023-11-06",
      "open": "147.59",
      "high": "148.66",
      "low": "147.06",
      "close": "147.34",
      "volume": "3253889"
    },
    {
      "date": "2023-11-07",
      "open": "147.67",
      "high": "147.98",
      "low": "146.87",
      "close": "147.13",
      "volume": "3504194"
    },
    {
      "date": "2023-11-08",
      "open": "147.00",
      "high": "147.71",
      "low": "146.04",
      "close": "146.64",
      "volume": "3558660"
    },
    {
      "date": "2023-11-09",
      "open": "146.47",
      "high": "147.60",
      "low": "146.22",
      "close": "146.89",
      "volume": "3347401"
    },
    {
      "date": "2023-11-10",
      "open": "147.35",
      "high": "147.77",
      "low": "145.92",
      "close": "147.61",
      "volume": "4011148"
    },
    {
      "date": "2023-11-13",
      "open": "147.49",
      "high": "147.88",
      "low": "146.59",
      "close": "147.21",
      "volume": "3151940"
    },
    {
      "date": "2023-11-14",
      "open": "148.02",
      "high": "148.50",
      "low": "146.45",
      "close": "147.01",
      "volume": "5262943"
    },
    {
      "date": "2023-11-15",
      "open": "146.80",
      "high": "147.50",
      "low": "145.77",
      "close": "147.20",
      "volume": "4675026"
    },
    {
      "date": "2023-11-16",
      "open": "148.95",
      "high": "149.29",
      "low": "147.07",
      "close": "147.49",
      "volume": "3640994"
    },
    {
      "date": "2023-11-17",
      "open": "147.96",
      "high": "148.57",
      "low": "147.12",
      "close": "147.71",
      "volume": "3268019"
    },
    {
      "date": "2023-11-20",
      "open": "147.79",
      "high": "148.93",
      "low": "147.24",
      "close": "148.50",
      "volume": "4007727"
    },
    {
      "date": "2023-11-21",
      "open": "149.43",
      "high": "149.45",
      "low": "148.14",
      "close": "148.61",
      "volume": "3112268"
    },
    {
      "date": "2023-11-22",
      "open": "149.02",
      "high": "149.60",
      "low": "148.67",
      "close": "148.91",
      "volume": "2913770"
    },
    {
      "date": "2023-11-24",
      "open": "148.88",
      "high": "149.405",
      "low": "148.30",
      "close": "148.98",
      "volume": "1341448"
    },
    {
      "date": "2023-11-27",
      "open": "148.98",
      "high": "149.45",
      "low": "148.15",
      "close": "148.80",
      "volume": "3923187"
    },
    {
      "date": "2023-11-28",
      "open": "148.36",
      "high": "148.93",
      "low": "147.96",
      "close": "148.38",
      "volume": "3096948"
    },
    {
      "date": "2023-11-29",
      "open": "148.97",
      "high": "149.62",
      "low": "148.59",
      "close": "149.55",
      "volume": "4326605"
    },
    {
      "date": "2023-11-30",
      "open": "148.31",
      "high": "150.67",
      "low": "148.19",
      "close": "150.45",
      "volume": "5596147"
    },
    {
      "date": "2023-12-01",
      "open": "150.29",
      "high": "152.84",
      "low": "150.29",
      "close": "152.25",
      "volume": "4391249"
    },
    {
      "date": "2023-12-04",
      "open": "151.425",
      "high": "153.43",
      "low": "151.38",
      "close": "152.80",
      "volume": "4127672"
    },
    {
      "date": "2023-12-05",
      "open": "152.85",
      "high": "154.53",
      "low": "151.98",
      "close": "154.00",
      "volume": "4577426"
    },
    {
      "date": "2023-12-06",
      "open": "154.925",
      "high": "155.62",
      "low": "153.69",
      "close": "155.50",
      "volume": "5433730"
    },
    {
      "date": "2023-12-07",
      "open": "155.84",
      "high": "156.91",
      "low": "155.0475",
      "close": "156.36",
      "volume": "4232246"
    },
    {
      "date": "2023-12-08",
      "open": "156.81",
      "high": "157.00",
      "low": "154.24",
      "close": "156.40",
      "volume": "3791386"
    },
    {
      "date": "2023-12-11",
      "open": "158.05",
      "high": "160.23",
      "low": "158.00",
      "close": "158.85",
      "volume": "5170801"
    },
    {
      "date": "2023-12-12",
      "open": "159.81",
      "high": "161.19",
      "low": "159.02",
      "close": "160.44",
      "volume": "5049331"
    },
    {
      "date": "2023-12-13",
      "open": "159.95",
      "high": "160.325",
      "low": "158.57",
      "close": "159.55",
      "volume": "5195302"
    },
    {
      "date": "2023-12-14",
      "open": "158.46",
      "high": "158.5675",
      "low": "156.20",
      "close": "156.87",
      "volume": "5758558"
    },
    {
      "date": "2023-12-15",
      "open": "156.87",
      "high": "157.39",
      "low": "154.90",
      "close": "156.15",
      "volume": "11044890"
    },
    {
      "date": "2023-12-18",
      "open": "156.43",
      "high": "157.3645",
      "low": "155.05",
      "close": "156.26",
      "volume": "4072512"
    },
    {
      "date": "2023-12-19",
      "open": "156.15",
      "high": "156.7425",
      "low": "155.34",
      "close": "155.87",
      "volume": "2722849"
    },
    {
      "date": "2023-12-20",
      "open": "156.18",
      "high": "156.66",
      "low": "154.12",
      "close": "154.54",
      "volume": "3866606"
    },
    {
      "date": "2023-12-21",
      "open": "155.25",
      "high": "155.39",
      "low": "154.27",
      "close": "154.93",
      "volume": "3213592"
    },
    {
      "date": "2023-12-22",
      "open": "155.16",
      "high": "156.18",
      "low": "154.32",
      "close": "155.71",
      "volume": "2783959"
    },
    {
      "date": "2023-12-26",
      "open": "155.11",
      "high": "157.28",
      "low": "153.84",
      "close": "156.83",
      "volume": "2991219"
    },
    {
      "date": "2023-12-27",
      "open": "156.02",
      "high": "158.52",
      "low": "155.81",
      "close": "157.94",
      "volume": "3575933"
    },
    {
      "date": "2023-12-28",
      "open": "158.17",
      "high": "159.3098",
      "low": "157.745",
      "close": "158.95",
      "volume": "3013150"
    },
    {
      "date": "2023-12-29",
      "open": "158.85",
      "high": "160.882",
      "low": "158.37",
      "close": "160.33",
      "volume": "3868051"
    },
    {
      "date": "2024-01-02",
      "open": "160.33",
      "high": "163.00",
      "low": "160.33",
      "close": "161.91",
      "volume": "5049655"
    },
    {
      "date": "2024-01-03",
      "open": "163.00",
      "high": "164.499",
      "low": "161.87",
      "close": "162.08",
      "volume": "4608645"
    },
    {
      "date": "2024-01-04",
      "open": "162.85",
      "high": "163.57",
      "low": "162.1801",
      "close": "162.30",
      "volume": "4068757"
    },
    {
      "date": "2024-01-05",
      "open": "162.25",
      "high": "163.445",
      "low": "161.74",
      "close": "163.37",
      "volume": "4552918"
    },
    {
      "date": "2024-01-08",
      "open": "163.47",
      "high": "163.99",
      "low": "162.32",
      "close": "163.41",
      "volume": "4135162"
    },
    {
      "date": "2024-01-09",
      "open": "163.05",
      "high": "163.80",
      "low": "161.70",
      "close": "163.20",
      "volume": "4102714"
    },
    {
      "date": "2024-01-10",
      "open": "163.20",
      "high": "163.69",
      "low": "161.81",
      "close": "163.29",
      "volume": "4502178"
    },
    {
      "date": "2024-01-11",
      "open": "163.00",
      "high": "163.13",
      "low": "161.83",
      "close": "162.17",
      "volume": "3661975"
    },
    {
      "date": "2024-01-12",
      "open": "163.40",
      "high": "163.75",
      "low": "162.27",
      "close": "162.54",
      "volume": "3394325"
    },
    {
      "date": "2024-01-16",
      "open": "161.82",
      "high": "163.24",
      "low": "160.10",
      "close": "163.08",
      "volume": "4839786"
    },
    {
      "date": "2024-01-17",
      "open": "163.11",
      "high": "165.09",
      "low": "162.76",
      "close": "164.27",
      "volume": "5597955"
    },
    {
      "date": "2024-01-18",
      "open": "162.62",
      "high": "165.38",
      "low": "162.27",
      "close": "164.89",
      "volume": "4041074"
    },
    {
      "date": "2024-01-19",
      "open": "164.38",
      "high": "165.945",
      "low": "164.20",
      "close": "165.16",
      "volume": "4332336"
    },
    {
      "date": "2024-01-22",
      "open": "165.30",
      "high": "165.75",
      "low": "164.26",
      "close": "164.38",
      "volume": "5253356"
    },
    {
      "date": "2024-01-23",
      "open": "164.95",
      "high": "165.79",
      "low": "163.45",
      "close": "163.74",
      "volume": "6194023"
    },
    {
      "date": "2024-01-24",
      "open": "163.52",
      "high": "164.65",
      "low": "161.87",
      "close": "162.00",
      "volume": "5742998"
    },
    {
      "date": "2024-01-25",
      "open": "162.67",
      "high": "163.44",
      "low": "161.985",
      "close": "162.56",
      "volume": "7629715"
    },
    {
      "date": "2024-01-26",
      "open": "159.92",
      "high": "165.69",
      "low": "159.5933",
      "close": "162.16",
      "volume": "8882560"
    },
    {
      "date": "2024-01-29",
      "open": "161.69",
      "high": "163.56",
      "low": "159.49",
      "close": "163.09",
      "volume": "6604123"
    },
    {
      "date": "2024-01-30",
      "open": "162.52",
      "high": "163.775",
      "low": "161.575",
      "close": "161.70",
      "volume": "6502749"
    },
    {
      "date": "2024-01-31",
      "open": "162.33",
      "high": "162.86",
      "low": "160.455",
      "close": "161.23",
      "volume": "5427246"
    },
    {
      "date": "2024-02-01",
      "open": "161.23",
      "high": "163.00",
      "low": "160.24",
      "close": "162.50",
      "volume": "5104044"
    },
    {
      "date": "2024-02-02",
      "open": "162.74",
      "high": "163.23",
      "low": "161.285",
      "close": "161.78",
      "volume": "4164295"
    },
    {
      "date": "2024-02-05",
      "open": "160.15",
      "high": "162.20",
      "low": "159.91",
      "close": "162.01",
      "volume": "4311607"
    },
    {
      "date": "2024-02-06",
      "open": "161.88",
      "high": "162.36",
      "low": "160.59",
      "close": "161.00",
      "volume": "4142542"
    },
    {
      "date": "2024-02-07",
      "open": "161.75",
      "high": "162.30",
      "low": "160.80",
      "close": "161.78",
      "volume": "3686809"
    },
    {
      "date": "2024-02-08",
      "open": "161.78",
      "high": "162.00",
      "low": "159.22",
      "close": "160.93",
      "volume": "4052350"
    },
    {
      "date": "2024-02-09",
      "open": "161.48",
      "high": "162.64",
      "low": "160.28",
      "close": "162.19",
      "volume": "4475593"
    },
    {
      "date": "2024-02-12",
      "open": "162.14",
      "high": "162.37",
      "low": "161.095",
      "close": "161.76",
      "volume": "3261934"
    },
    {
      "date": "2024-02-13",
      "open": "162.14",
      "high": "162.91",
      "low": "159.98",
      "close": "161.48",
      "volume": "4783663"
    },
    {
      "date": "2024-02-14",
      "open": "161.72",
      "high": "161.99",
      "low": "160.915",
      "close": "161.42",
      "volume": "3782458"
    },
    {
      "date": "2024-02-15",
      "open": "161.72",
      "high": "162.09",
      "low": "160.855",
      "close": "161.57",
      "volume": "3363766"
    },
    {
      "date": "2024-02-16",
      "open": "161.23",
      "high": "161.36",
      "low": "159.615",
      "close": "160.41",
      "volume": "4594388"
    },
    {
      "date": "2024-02-20",
      "open": "161.30",
      "high": "163.36",
      "low": "161.30",
      "close": "162.05",
      "volume": "4066747"
    },
    {
      "date": "2024-02-21",
      "open": "162.81",
      "high": "164.08",
      "low": "162.725",
      "close": "164.05",
      "volume": "3928106"
    },
    {
      "date": "2024-02-22",
      "open": "163.37",
      "high": "164.50",
      "low": "162.79",
      "close": "163.55",
      "volume": "4394854"
    },
    {
      "date": "2024-02-23",
      "open": "163.38",
      "high": "165.51",
      "low": "163.38",
      "close": "164.34",
      "volume": "3910508"
    },
    {
      "date": "2024-02-26",
      "open": "163.20",
      "high": "164.38",
      "low": "162.90",
      "close": "163.91",
      "volume": "3907626"
    },
    {
      "date": "2024-02-27",
      "open": "163.53",
      "high": "164.67",
      "low": "162.94",
      "close": "164.62",
      "volume": "3403830"
    },
    {
      "date": "2024-02-28",
      "open": "164.21",
      "high": "164.57",
      "low": "163.16",
      "close": "163.80",
      "volume": "3353975"
    },
    {
      "date": "2024-02-29",
      "open": "164.43",
      "high": "164.50",
      "low": "162.45",
      "close": "163.30",
      "volume": "5128414"
    },
    {
      "date": "2024-03-01",
      "open": "162.69",
      "high": "163.76",
      "low": "162.02",
      "close": "163.37",
      "volume": "3298471"
    },
    {
      "date": "2024-03-04",
      "open": "162.69",
      "high": "163.79",
      "low": "162.335",
      "close": "163.34",
      "volume": "3531418"
    },
    {
      "date": "2024-03-05",
      "open": "164.406",
      "high": "166.765",
      "low": "163.57",
      "close": "165.90",
      "volume": "9049545"
    },
    {
      "date": "2024-03-06",
      "open": "165.80",
      "high": "168.13",
      "low": "165.80",
      "close": "167.42",
      "volume": "5924324"
    },
    {
      "date": "2024-03-07",
      "open": "168.44",
      "high": "168.64",
      "low": "164.08",
      "close": "164.39",
      "volume": "5953928"
    },
    {
      "date": "2024-03-08",
      "open": "164.27",
      "high": "165.44",
      "low": "163.50",
      "close": "163.99",
      "volume": "4444718"
    },
    {
      "date": "2024-03-11",
      "open": "164.10",
      "high": "165.5999",
      "low": "163.125",
      "close": "164.76",
      "volume": "4138082"
    },
    {
      "date": "2024-03-12",
      "open": "164.285",
      "high": "164.65",
      "low": "163.34",
      "close": "163.68",
      "volume": "3800520"
    },
    {
      "date": "2024-03-13",
      "open": "164.08",
      "high": "164.93",
      "low": "163.475",
      "close": "164.09",
      "volume": "4441431"
    },
    {
      "date": "2024-03-14",
      "open": "163.11",
      "high": "163.38",
      "low": "161.93",
      "close": "162.86",
      "volume": "3967354"
    },
    {
      "date": "2024-03-15",
      "open": "163.23",
      "high": "164.90",
      "low": "161.67",
      "close": "161.81",
      "volume": "9849303"
    },
    {
      "date": "2024-03-18",
      "open": "161.88",
      "high": "162.02",
      "low": "159.37",
      "close": "161.15",
      "volume": "4802956"
    },
    {
      "date": "2024-03-19",
      "open": "161.81",
      "high": "162.00",
      "low": "160.65",
      "close": "160.74",
      "volume": "3232984"
    },
    {
      "date": "2024-03-20",
      "open": "160.68",
      "high": "161.59",
      "low": "160.12",
      "close": "161.16",
      "volume": "4007698"
    },
    {
      "date": "2024-03-21",
      "open": "161.63",
      "high": "161.93",
      "low": "160.16",
      "close": "160.93",
      "volume": "3312437"
    },
    {
      "date": "2024-03-22",
      "open": "161.47",
      "high": "161.53",
      "low": "158.84",
      "close": "160.61",
      "volume": "3546447"
    },
    {
      "date": "2024-03-25",
      "open": "160.31",
      "high": "161.365",
      "low": "160.13",
      "close": "161.115",
      "volume": "4183849"
    },
    {
      "date": "2024-03-26",
      "open": "160.62",
      "high": "161.73",
      "low": "159.86",
      "close": "161.10",
      "volume": "4195918"
    },
    {
      "date": "2024-03-27",
      "open": "162.23",
      "high": "162.48",
      "low": "161.34",
      "close": "162.01",
      "volume": "4479809"
    },
    {
      "date": "2024-03-28",
      "open": "162.95",
      "high": "163.74",
      "low": "162.01",
      "close": "163.22",
      "volume": "3919848"
    },
    {
      "date": "2024-04-01",
      "open": "163.22",
      "high": "163.295",
      "low": "161.60",
      "close": "162.67",
      "volume": "3256792"
    },
    {
      "date": "2024-04-02",
      "open": "161.92",
      "high": "162.38",
      "low": "161.19",
      "close": "162.08",
      "volume": "4125053"
    },
    {
      "date": "2024-04-03",
      "open": "161.90",
      "high": "163.405",
      "low": "161.53",
      "close": "163.26",
      "volume": "3245851"
    },
    {
      "date": "2024-04-04",
      "open": "163.88",
      "high": "164.516",
      "low": "161.42",
      "close": "161.61",
      "volume": "3331610"
    },
    {
      "date": "2024-04-05",
      "open": "161.38",
      "high": "162.3201",
      "low": "160.30",
      "close": "161.11",
      "volume": "3180581"
    },
    {
      "date": "2024-04-08",
      "open": "159.91",
      "high": "161.77",
      "low": "159.51",
      "close": "160.90",
      "volume": "4012106"
    },
    {
      "date": "2024-04-09",
      "open": "161.085",
      "high": "161.58",
      "low": "160.07",
      "close": "161.00",
      "volume": "3359032"
    },
    {
      "date": "2024-04-10",
      "open": "161.03",
      "high": "161.03",
      "low": "159.38",
      "close": "160.38",
      "volume": "4438913"
    },
    {
      "date": "2024-04-11",
      "open": "160.57",
      "high": "160.98",
      "low": "159.76",
      "close": "160.69",
      "volume": "4790865"
    },
    {
      "date": "2024-04-12",
      "open": "160.12",
      "high": "160.87",
      "low": "159.61",
      "close": "160.05",
      "volume": "3827460"
    },
    {
      "date": "2024-04-15",
      "open": "162.00",
      "high": "162.00",
      "low": "159.38",
      "close": "159.82",
      "volume": "4494553"
    },
    {
      "date": "2024-04-16",
      "open": "160.60",
      "high": "160.60",
      "low": "159.14",
      "close": "159.79",
      "volume": "3810580"
    },
    {
      "date": "2024-04-17",
      "open": "159.58",
      "high": "160.65",
      "low": "159.41",
      "close": "160.09",
      "volume": "4098387"
    },
    {
      "date": "2024-04-18",
      "open": "160.06",
      "high": "161.5125",
      "low": "160.06",
      "close": "160.85",
      "volume": "3246647"
    },
    {
      "date": "2024-04-19",
      "open": "161.46",
      "high": "162.39",
      "low": "160.70",
      "close": "162.33",
      "volume": "5126132"
    },
    {
      "date": "2024-04-22",
      "open": "163.85",
      "high": "164.61",
      "low": "162.11",
      "close": "162.36",
      "volume": "3701913"
    },
    {
      "date": "2024-04-23",
      "open": "162.69",
      "high": "163.87",
      "low": "162.35",
      "close": "163.25",
      "volume": "4165099"
    },
    {
      "date": "2024-04-24",
      "open": "162.59",
      "high": "164.55",
      "low": "162.16",
      "close": "164.18",
      "volume": "4713665"
    },
    {
      "date": "2024-04-25",
      "open": "164.77",
      "high": "165.19",
      "low": "161.695",
      "close": "164.05",
      "volume": "5817308"
    },
    {
      "date": "2024-04-26",
      "open": "162.21",
      "high": "164.17",
      "low": "160.62",
      "close": "163.96",
      "volume": "7969001"
    },
    {
      "date": "2024-04-29",
      "open": "163.78",
      "high": "164.70",
      "low": "163.21",
      "close": "164.25",
      "volume": "3451380"
    },
    {
      "date": "2024-04-30",
      "open": "164.25",
      "high": "164.45",
      "low": "163.07",
      "close": "164.17",
      "volume": "4122375"
    },
    {
      "date": "2024-05-01",
      "open": "164.50",
      "high": "166.50",
      "low": "163.985",
      "close": "165.47",
      "volume": "6020785"
    },
    {
      "date": "2024-05-02",
      "open": "166.31",
      "high": "166.31",
      "low": "164.52",
      "close": "164.91",
      "volume": "3449779"
    },
    {
      "date": "2024-05-03",
      "open": "164.91",
      "high": "165.24",
      "low": "163.56",
      "close": "164.60",
      "volume": "4274939"
    },
    {
      "date": "2024-05-06",
      "open": "164.19",
      "high": "164.85",
      "low": "161.81",
      "close": "162.37",
      "volume": "6022396"
    },
    {
      "date": "2024-05-07",
      "open": "162.75",
      "high": "162.81",
      "low": "161.61",
      "close": "162.19",
      "volume": "4611442"
    },
    {
      "date": "2024-05-08",
      "open": "162.50",
      "high": "164.09",
      "low": "162.25",
      "close": "162.83",
      "volume": "5106060"
    },
    {
      "date": "2024-05-09",
      "open": "163.25",
      "high": "164.72",
      "low": "162.49",
      "close": "164.68",
      "volume": "4774719"
    },
    {
      "date": "2024-05-10",
      "open": "164.41",
      "high": "164.94",
      "low": "163.53",
      "close": "164.20",
      "volume": "3084768"
    },
    {
      "date": "2024-05-13",
      "open": "164.99",
      "high": "164.99",
      "low": "162.72",
      "close": "163.35",
      "volume": "3686265"
    },
    {
      "date": "2024-05-14",
      "open": "163.95",
      "high": "164.50",
      "low": "161.72",
      "close": "162.41",
      "volume": "4657221"
    },
    {
      "date": "2024-05-15",
      "open": "162.98",
      "high": "164.04",
      "low": "162.51",
      "close": "162.68",
      "volume": "4647397"
    },
    {
      "date": "2024-05-16",
      "open": "162.88",
      "high": "163.68",
      "low": "162.15",
      "close": "163.58",
      "volume": "3217682"
    },
    {
      "date": "2024-05-17",
      "open": "163.11",
      "high": "164.00",
      "low": "162.56",
      "close": "164.00",
      "volume": "2921432"
    },
    {
      "date": "2024-05-20",
      "open": "164.07",
      "high": "164.20",
      "low": "163.15",
      "close": "163.90",
      "volume": "2983464"
    },
    {
      "date": "2024-05-21",
      "open": "164.32",
      "high": "164.73",
      "low": "163.65",
      "close": "164.36",
      "volume": "3218003"
    },
    {
      "date": "2024-05-22",
      "open": "163.67",
      "high": "165.87",
      "low": "163.255",
      "close": "165.50",
      "volume": "4197869"
    },
    {
      "date": "2024-05-23",
      "open": "164.38",
      "high": "165.60",
      "low": "164.21",
      "close": "164.97",
      "volume": "3629188"
    },
    {
      "date": "2024-05-24",
      "open": "165.21",
      "high": "166.20",
      "low": "164.76",
      "close": "166.00",
      "volume": "3722101"
    },
    {
      "date": "2024-05-28",
      "open": "165.54",
      "high": "168.71",
      "low": "165.37",
      "close": "167.31",
      "volume": "5729510"
    },
    {
      "date": "2024-05-29",
      "open": "167.61",
      "high": "169.11",
      "low": "167.13",
      "close": "168.88",
      "volume": "6165992"
    },
    {
      "date": "2024-05-30",
      "open": "169.17",
      "high": "171.07",
      "low": "168.47",
      "close": "170.70",
      "volume": "6210388"
    },
    {
      "date": "2024-05-31",
      "open": "170.09",
      "high": "175.28",
      "low": "169.76",
      "close": "174.96",
      "volume": "8684300"
    },
    {
      "date": "2024-06-03",
      "open": "174.50",
      "high": "178.47",
      "low": "171.18",
      "close": "173.08",
      "volume": "7801563"
    },
    {
      "date": "2024-06-04",
      "open": "173.08",
      "high": "178.85",
      "low": "173.07",
      "close": "177.91",
      "volume": "7238158"
    },
    {
      "date": "2024-06-05",
      "open": "179.02",
      "high": "181.17",
      "low": "178.27",
      "close": "180.27",
      "volume": "8973506"
    },
    {
      "date": "2024-06-06",
      "open": "180.27",
      "high": "182.67",
      "low": "179.40",
      "close": "179.77",
      "volume": "7651319"
    },
    {
      "date": "2024-06-07",
      "open": "179.52",
      "high": "180.66",
      "low": "179.27",
      "close": "179.82",
      "volume": "5994331"
    },
    {
      "date": "2024-06-10",
      "open": "179.93",
      "high": "182.31",
      "low": "179.25",
      "close": "180.69",
      "volume": "6775052"
    },
    {
      "date": "2024-06-11",
      "open": "180.75",
      "high": "180.90",
      "low": "178.04",
      "close": "178.40",
      "volume": "7331020"
    },
    {
      "date": "2024-06-12",
      "open": "176.88",
      "high": "177.21",
      "low": "171.175",
      "close": "173.79",
      "volume": "10923070"
    },
    {
      "date": "2024-06-13",
      "open": "174.18",
      "high": "175.40",
      "low": "173.18",
      "close": "175.11",
      "volume": "5444742"
    },
    {
      "date": "2024-06-14",
      "open": "175.03",
      "high": "176.08",
      "low": "174.21",
      "close": "175.99",
      "volume": "4045187"
    },
    {
      "date": "2024-06-17",
      "open": "175.99",
      "high": "178.825",
      "low": "174.81",
      "close": "177.38",
      "volume": "6591864"
    },
    {
      "date": "2024-06-18",
      "open": "177.87",
      "high": "178.25",
      "low": "175.57",
      "close": "177.61",
      "volume": "5711985"
    },
    {
      "date": "2024-06-20",
      "open": "176.51",
      "high": "179.015",
      "low": "175.77",
      "close": "176.44",
      "volume": "6596417"
    },
    {
      "date": "2024-06-21",
      "open": "175.46",
      "high": "177.42",
      "low": "174.12",
      "close": "176.73",
      "volume": "13901210"
    },
    {
      "date": "2024-06-24",
      "open": "177.45",
      "high": "178.75",
      "low": "176.17",
      "close": "177.95",
      "volume": "5958320"
    },
    {
      "date": "2024-06-25",
      "open": "178.46",
      "high": "178.80",
      "low": "177.26",
      "close": "177.63",
      "volume": "5910361"
    },
    {
      "date": "2024-06-26",
      "open": "177.01",
      "high": "177.52",
      "low": "173.77",
      "close": "176.31",
      "volume": "5316629"
    },
    {
      "date": "2024-06-27",
      "open": "176.31",
      "high": "177.61",
      "low": "175.71",
      "close": "177.42",
      "volume": "3157431"
    },
    {
      "date": "2024-06-28",
      "open": "177.68",
      "high": "178.87",
      "low": "176.11",
      "close": "176.18",
      "volume": "5172283"
    },
    {
      "date": "2024-07-01",
      "open": "177.59",
      "high": "179.17",
      "low": "176.73",
      "close": "179.08",
      "volume": "3257361"
    },
    {
      "date": "2024-07-02",
      "open": "178.12",
      "high": "180.00",
      "low": "177.70",
      "close": "179.98",
      "volume": "3317421"
    },
    {
      "date": "2024-07-03",
      "open": "178.87",
      "high": "179.595",
      "low": "178.00",
      "close": "178.46",
      "volume": "1652895"
    },
    {
      "date": "2024-07-05",
      "open": "178.91",
      "high": "179.48",
      "low": "177.93",
      "close": "179.24",
      "volume": "3256517"
    },
    {
      "date": "2024-07-08",
      "open": "179.04",
      "high": "179.93",
      "low": "178.24",
      "close": "179.17",
      "volume": "2370248"
    },
    {
      "date": "2024-07-09",
      "open": "179.68",
      "high": "180.31",
      "low": "178.46",
      "close": "179.05",
      "volume": "2940843"
    },
    {
      "date": "2024-07-10",
      "open": "178.64",
      "high": "181.08",
      "low": "178.64",
      "close": "180.52",
      "volume": "3338394"
    },
    {
      "date": "2024-07-11",
      "open": "179.25",
      "high": "180.82",
      "low": "177.91",
      "close": "178.81",
      "volume": "4760141"
    },
    {
      "date": "2024-07-12",
      "open": "179.44",
      "high": "180.79",
      "low": "178.55",
      "close": "179.54",
      "volume": "3044094"
    },
    {
      "date": "2024-07-15",
      "open": "178.75",
      "high": "182.335",
      "low": "178.665",
      "close": "181.75",
      "volume": "4028306"
    },
    {
      "date": "2024-07-16",
      "open": "181.97",
      "high": "183.82",
      "low": "181.25",
      "close": "182.98",
      "volume": "5437526"
    },
    {
      "date": "2024-07-17",
      "open": "183.76",
      "high": "185.42",
      "low": "182.2567",
      "close": "183.56",
      "volume": "5228524"
    },
    {
      "date": "2024-07-18",
      "open": "183.63",
      "high": "183.80",
      "low": "181.72",
      "close": "182.29",
      "volume": "4237103"
    },
    {
      "date": "2024-07-19",
      "open": "182.22",
      "high": "183.24",
      "low": "181.94",
      "close": "182.05",
      "volume": "2494988"
    },
    {
      "date": "2024-07-22",
      "open": "181.42",
      "high": "181.685",
      "low": "176.7807",
      "close": "177.44",
      "volume": "4391139"
    },
    {
      "date": "2024-07-23",
      "open": "177.62",
      "high": "177.65",
      "low": "175.71",
      "close": "176.56",
      "volume": "3621219"
    },
    {
      "date": "2024-07-24",
      "open": "177.06",
      "high": "177.53",
      "low": "174.23",
      "close": "176.89",
      "volume": "4499649"
    },
    {
      "date": "2024-07-25",
      "open": "178.25",
      "high": "180.33",
      "low": "175.02",
      "close": "175.14",
      "volume": "4166327"
    },
    {
      "date": "2024-07-26",
      "open": "175.69",
      "high": "176.545",
      "low": "173.83",
      "close": "175.53",
      "volume": "3117229"
    },
    {
      "date": "2024-07-29",
      "open": "175.71",
      "high": "177.03",
      "low": "175.07",
      "close": "176.87",
      "volume": "2400808"
    },
    {
      "date": "2024-07-30",
      "open": "177.59",
      "high": "177.89",
      "low": "173.7413",
      "close": "175.36",
      "volume": "4848071"
    },
    {
      "date": "2024-07-31",
      "open": "180.33",
      "high": "182.75",
      "low": "176.89",
      "close": "182.28",
      "volume": "8036659"
    },
    {
      "date": "2024-08-01",
      "open": "181.87",
      "high": "187.51",
      "low": "181.815",
      "close": "187.07",
      "volume": "5228383"
    },
    {
      "date": "2024-08-02",
      "open": "189.00",
      "high": "193.7658",
      "low": "188.30",
      "close": "188.76",
      "volume": "7922756"
    },
    {
      "date": "2024-08-05",
      "open": "192.37",
      "high": "193.48",
      "low": "185.39",
      "close": "186.87",
      "volume": "6523022"
    },
    {
      "date": "2024-08-06",
      "open": "186.95",
      "high": "192.65",
      "low": "186.52",
      "close": "189.86",
      "volume": "4492104"
    },
    {
      "date": "2024-08-07",
      "open": "189.86",
      "high": "193.93",
      "low": "189.86",
      "close": "190.59",
      "volume": "4686140"
    },
    {
      "date": "2024-08-08",
      "open": "190.44",
      "high": "193.84",
      "low": "190.00",
      "close": "193.61",
      "volume": "5437308"
    },
    {
      "date": "2024-08-09",
      "open": "193.67",
      "high": "194.38",
      "low": "192.11",
      "close": "194.20",
      "volume": "2799922"
    },
    {
      "date": "2024-08-12",
      "open": "194.20",
      "high": "195.24",
      "low": "193.26",
      "close": "194.95",
      "volume": "2870997"
    },
    {
      "date": "2024-08-13",
      "open": "195.70",
      "high": "195.93",
      "low": "193.88",
      "close": "195.33",
      "volume": "3736908"
    },
    {
      "date": "2024-08-14",
      "open": "194.98",
      "high": "197.0287",
      "low": "194.48",
      "close": "196.49",
      "volume": "3248106"
    },
    {
      "date": "2024-08-15",
      "open": "196.32",
      "high": "196.83",
      "low": "192.88",
      "close": "194.63",
      "volume": "4673255"
    },
    {
      "date": "2024-08-16",
      "open": "194.39",
      "high": "196.73",
      "low": "193.3901",
      "close": "196.56",
      "volume": "3161675"
    },
    {
      "date": "2024-08-19",
      "open": "197.16",
      "high": "198.79",
      "low": "196.325",
      "close": "197.58",
      "volume": "2786409"
    },
    {
      "date": "2024-08-20",
      "open": "196.81",
      "high": "198.07",
      "low": "196.14",
      "close": "196.22",
      "volume": "2885493"
    },
    {
      "date": "2024-08-21",
      "open": "196.37",
      "high": "197.115",
      "low": "195.2145",
      "close": "195.46",
      "volume": "3252708"
    },
    {
      "date": "2024-08-22",
      "open": "195.89",
      "high": "197.15",
      "low": "195.18",
      "close": "196.44",
      "volume": "3034963"
    },
    {
      "date": "2024-08-23",
      "open": "197.75",
      "high": "199.15",
      "low": "196.49",
      "close": "198.58",
      "volume": "2481123"
    },
    {
      "date": "2024-08-26",
      "open": "199.00",
      "high": "200.60",
      "low": "199.00",
      "close": "200.43",
      "volume": "2537485"
    },
    {
      "date": "2024-08-27",
      "open": "201.14",
      "high": "204.11",
      "low": "200.24",
      "close": "204.03",
      "volume": "3687026"
    },
    {
      "date": "2024-08-28",
      "open": "205.28",
      "high": "205.28",
      "low": "201.08",
      "close": "201.41",
      "volume": "4062880"
    },
    {
      "date": "2024-08-29",
      "open": "201.41",
      "high": "201.41",
      "low": "199.27",
      "close": "200.08",
      "volume": "3340138"
    },
    {
      "date": "2024-08-30",
      "open": "199.97",
      "high": "200.68",
      "low": "196.76",
      "close": "198.72",
      "volume": "3915152"
    },
    {
      "date": "2024-09-03",
      "open": "199.61",
      "high": "201.55",
      "low": "199.32",
      "close": "200.53",
      "volume": "3572892"
    },
    {
      "date": "2024-09-04",
      "open": "200.84",
      "high": "202.30",
      "low": "197.745",
      "close": "198.80",
      "volume": "3275395"
    },
    {
      "date": "2024-09-05",
      "open": "198.50",
      "high": "199.28",
      "low": "196.16",
      "close": "197.18",
      "volume": "3573109"
    },
    {
      "date": "2024-09-06",
      "open": "197.38",
      "high": "197.70",
      "low": "192.61",
      "close": "193.00",
      "volume": "5337108"
    },
    {
      "date": "2024-09-09",
      "open": "193.27",
      "high": "196.015",
      "low": "193.27",
      "close": "195.30",
      "volume": "3839722"
    },
    {
      "date": "2024-09-10",
      "open": "195.71",
      "high": "196.897",
      "low": "194.55",
      "close": "196.50",
      "volume": "3024545"
    },
    {
      "date": "2024-09-11",
      "open": "196.55",
      "high": "198.855",
      "low": "194.41",
      "close": "198.54",
      "volume": "4037528"
    },
    {
      "date": "2024-09-12",
      "open": "199.39",
      "high": "202.63",
      "low": "199.14",
      "close": "202.41",
      "volume": "3733588"
    },
    {
      "date": "2024-09-13",
      "open": "202.00",
      "high": "203.25",
      "low": "200.72",
      "close": "202.83",
      "volume": "1935431"
    },
    {
      "date": "2024-09-16",
      "open": "204.95",
      "high": "206.305",
      "low": "203.65",
      "close": "205.85",
      "volume": "2867667"
    },
    {
      "date": "2024-09-17",
      "open": "205.16",
      "high": "205.49",
      "low": "201.782",
      "close": "202.70",
      "volume": "3619458"
    },
    {
      "date": "2024-09-18",
      "open": "202.75",
      "high": "206.10",
      "low": "195.47",
      "close": "196.68",
      "volume": "7300284"
    },
    {
      "date": "2024-09-19",
      "open": "199.08",
      "high": "201.45",
      "low": "197.00",
      "close": "199.64",
      "volume": "6172933"
    },
    {
      "date": "2024-09-20",
      "open": "198.12",
      "high": "199.68",
      "low": "197.46",
      "close": "199.44",
      "volume": "12281940"
    },
    {
      "date": "2024-09-23",
      "open": "199.10",
      "high": "202.88",
      "low": "198.69",
      "close": "202.46",
      "volume": "4545844"
    },
    {
      "date": "2024-09-24",
      "open": "201.00",
      "high": "203.725",
      "low": "200.88",
      "close": "201.44",
      "volume": "4411418"
    },
    {
      "date": "2024-09-25",
      "open": "202.31",
      "high": "203.89",
      "low": "201.71",
      "close": "203.31",
      "volume": "2666788"
    },
    {
      "date": "2024-09-26",
      "open": "202.49",
      "high": "208.16",
      "low": "201.815",
      "close": "203.25",
      "volume": "2629244"
    },
    {
      "date": "2024-09-27",
      "open": "203.25",
      "high": "205.715",
      "low": "202.81",
      "close": "205.18",
      "volume": "3157984"
    },
    {
      "date": "2024-09-30",
      "open": "206.32",
      "high": "207.47",
      "low": "204.71",
      "close": "206.36",
      "volume": "3243654"
    },
    {
      "date": "2024-10-01",
      "open": "205.30",
      "high": "206.35",
      "low": "202.77",
      "close": "206.10",
      "volume": "3702013"
    },
    {
      "date": "2024-10-02",
      "open": "205.87",
      "high": "208.36",
      "low": "205.39",
      "close": "208.08",
      "volume": "2245065"
    },
    {
      "date": "2024-10-03",
      "open": "207.46",
      "high": "209.26",
      "low": "207.44",
      "close": "208.03",
      "volume": "2902109"
    },
    {
      "date": "2024-10-04",
      "open": "207.21",
      "high": "208.73",
      "low": "206.18",
      "close": "208.28",
      "volume": "2654939"
    },
    {
      "date": "2024-10-07",
      "open": "207.70",
      "high": "210.08",
      "low": "207.405",
      "close": "208.33",
      "volume": "2651364"
    },
    {
      "date": "2024-10-08",
      "open": "208.70",
      "high": "212.24",
      "low": "208.70",
      "close": "211.17",
      "volume": "3310491"
    },
    {
      "date": "2024-10-09",
      "open": "211.17",
      "high": "213.47",
      "low": "210.51",
      "close": "212.09",
      "volume": "2243572"
    },
    {
      "date": "2024-10-10",
      "open": "213.46",
      "high": "215.175",
      "low": "210.94",
      "close": "211.45",
      "volume": "2601806"
    },
    {
      "date": "2024-10-11",
      "open": "212.66",
      "high": "213.84",
      "low": "212.17",
      "close": "213.04",
      "volume": "1778597"
    },
    {
      "date": "2024-10-14",
      "open": "214.00",
      "high": "216.25",
      "low": "213.73",
      "close": "215.91",
      "volume": "2655787"
    },
    {
      "date": "2024-10-15",
      "open": "215.91",
      "high": "218.33",
      "low": "215.64",
      "close": "217.03",
      "volume": "3382516"
    },
    {
      "date": "2024-10-16",
      "open": "216.26",
      "high": "220.6902",
      "low": "216.09",
      "close": "219.76",
      "volume": "2730275"
    },
    {
      "date": "2024-10-17",
      "open": "220.67",
      "high": "222.73",
      "low": "219.90",
      "close": "221.95",
      "volume": "3177735"
    },
    {
      "date": "2024-10-18",
      "open": "221.50",
      "high": "223.45",
      "low": "220.91",
      "close": "223.21",
      "volume": "3334391"
    },
    {
      "date": "2024-10-21",
      "open": "222.74",
      "high": "223.91",
      "low": "221.2901",
      "close": "222.77",
      "volume": "4614354"
    },
    {
      "date": "2024-10-22",
      "open": "218.95",
      "high": "221.12",
      "low": "218.71",
      "close": "219.01",
      "volume": "6066860"
    },
    {
      "date": "2024-10-23",
      "open": "217.53",
      "high": "221.82",
      "low": "216.73",
      "close": "220.95",
      "volume": "5245717"
    },
    {
      "date": "2024-10-24",
      "open": "223.40",
      "high": "234.399",
      "low": "221.00",
      "close": "233.56",
      "volume": "6920419"
    },
    {
      "date": "2024-10-25",
      "open": "233.55",
      "high": "234.56",
      "low": "225.244",
      "close": "226.36",
      "volume": "6478408"
    },
    {
      "date": "2024-10-28",
      "open": "228.54",
      "high": "228.56",
      "low": "226.48",
      "close": "227.81",
      "volume": "2732576"
    },
    {
      "date": "2024-10-29",
      "open": "227.72",
      "high": "228.76",
      "low": "225.78",
      "close": "226.05",
      "volume": "3150693"
    },
    {
      "date": "2024-10-30",
      "open": "225.44",
      "high": "225.73",
      "low": "222.49",
      "close": "222.77",
      "volume": "4217985"
    },
    {
      "date": "2024-10-31",
      "open": "223.34",
      "high": "225.86",
      "low": "222.62",
      "close": "223.16",
      "volume": "4152569"
    },
    {
      "date": "2024-11-01",
      "open": "223.00",
      "high": "224.5812",
      "low": "222.60",
      "close": "223.28",
      "volume": "2922071"
    },
    {
      "date": "2024-11-04",
      "open": "224.38",
      "high": "225.00",
      "low": "223.30",
      "close": "224.25",
      "volume": "2453927"
    },
    {
      "date": "2024-11-05",
      "open": "226.092",
      "high": "227.31",
      "low": "224.95",
      "close": "227.11",
      "volume": "2864812"
    },
    {
      "date": "2024-11-06",
      "open": "230.50",
      "high": "232.95",
      "low": "229.24",
      "close": "232.19",
      "volume": "4115907"
    },
    {
      "date": "2024-11-07",
      "open": "232.05",
      "high": "233.30",
      "low": "230.00",
      "close": "231.49",
      "volume": "2561798"
    },
    {
      "date": "2024-11-08",
      "open": "233.68",
      "high": "236.7415",
      "low": "233.17",
      "close": "235.31",
      "volume": "3452218"
    },
    {
      "date": "2024-11-11",
      "open": "235.89",
      "high": "239.13",
      "low": "234.85",
      "close": "238.32",
      "volume": "3383147"
    },
    {
      "date": "2024-11-12",
      "open": "237.96",
      "high": "239.13",
      "low": "236.255",
      "close": "239.00",
      "volume": "4226712"
    },
    {
      "date": "2024-11-13",
      "open": "239.26",
      "high": "241.0885",
      "low": "238.50",
      "close": "240.88",
      "volume": "3820373"
    },
    {
      "date": "2024-11-14",
      "open": "241.01",
      "high": "242.435",
      "low": "237.5301",
      "close": "237.75",
      "volume": "3925154"
    },
    {
      "date": "2024-11-15",
      "open": "238.12",
      "high": "239.175",
      "low": "235.05",
      "close": "235.61",
      "volume": "3940160"
    },
    {
      "date": "2024-11-18",
      "open": "236.92",
      "high": "238.995",
      "low": "234.56",
      "close": "237.03",
      "volume": "2442863"
    },
    {
      "date": "2024-11-19",
      "open": "237.03",
      "high": "237.03",
      "low": "232.83",
      "close": "233.20",
      "volume": "3830398"
    },
    {
      "date": "2024-11-20",
      "open": "233.20",
      "high": "235.625",
      "low": "233.20",
      "close": "235.47",
      "volume": "2603476"
    },
    {
      "date": "2024-11-21",
      "open": "235.67",
      "high": "237.325",
      "low": "233.935",
      "close": "236.58",
      "volume": "2490056"
    },
    {
      "date": "2024-11-22",
      "open": "236.44",
      "high": "239.685",
      "low": "236.28",
      "close": "238.28",
      "volume": "2540812"
    },
    {
      "date": "2024-11-25",
      "open": "239.34",
      "high": "240.82",
      "low": "238.505",
      "close": "239.94",
      "volume": "5513103"
    },
    {
      "date": "2024-11-26",
      "open": "241.81",
      "high": "245.17",
      "low": "241.47",
      "close": "244.92",
      "volume": "3251052"
    },
    {
      "date": "2024-11-27",
      "open": "245.14",
      "high": "248.15",
      "low": "243.905",
      "close": "246.20",
      "volume": "3346658"
    },
    {
      "date": "2024-11-29",
      "open": "245.81",
      "high": "247.48",
      "low": "244.435",
      "close": "246.94",
      "volume": "1806047"
    },
    {
      "date": "2024-12-02",
      "open": "246.94",
      "high": "247.82",
      "low": "243.51",
      "close": "244.82",
      "volume": "3263927"
    },
    {
      "date": "2024-12-03",
      "open": "244.97",
      "high": "246.15",
      "low": "243.685",
      "close": "244.85",
      "volume": "2669094"
    },
    {
      "date": "2024-12-04",
      "open": "244.46",
      "high": "245.00",
      "low": "242.17",
      "close": "243.08",
      "volume": "2683259"
    },
    {
      "date": "2024-12-05",
      "open": "243.00",
      "high": "245.05",
      "low": "242.025",
      "close": "243.94",
      "volume": "2676363"
    },
    {
      "date": "2024-12-06",
      "open": "244.15",
      "high": "245.555",
      "low": "243.57",
      "close": "243.78",
      "volume": "2177435"
    },
    {
      "date": "2024-12-09",
      "open": "242.99",
      "high": "243.835",
      "low": "228.0901",
      "close": "228.86",
      "volume": "6267381"
    },
    {
      "date": "2024-12-10",
      "open": "234.84",
      "high": "235.6194",
      "low": "230.61",
      "close": "233.50",
      "volume": "5352849"
    },
    {
      "date": "2024-12-11",
      "open": "233.19",
      "high": "236.82",
      "low": "233.03",
      "close": "234.34",
      "volume": "3439428"
    },
    {
      "date": "2024-12-12",
      "open": "231.13",
      "high": "233.94",
      "low": "230.02",
      "close": "233.27",
      "volume": "4067645"
    },
    {
      "date": "2024-12-13",
      "open": "232.80",
      "high": "232.80",
      "low": "230.73",
      "close": "231.94",
      "volume": "2895594"
    },
    {
      "date": "2024-12-16",
      "open": "233.09",
      "high": "233.33",
      "low": "228.37",
      "close": "229.47",
      "volume": "4489719"
    },
    {
      "date": "2024-12-17",
      "open": "229.32",
      "high": "229.70",
      "low": "218.9158",
      "close": "220.71",
      "volume": "7729824"
    },
    {
      "date": "2024-12-18",
      "open": "219.40",
      "high": "223.20",
      "low": "219.32",
      "close": "220.69",
      "volume": "5197113"
    },
    {
      "date": "2024-12-19",
      "open": "220.06",
      "high": "221.75",
      "low": "217.79",
      "close": "218.00",
      "volume": "4958768"
    },
    {
      "date": "2024-12-20",
      "open": "218.00",
      "high": "221.465",
      "low": "217.99",
      "close": "220.31",
      "volume": "9116076"
    },
    {
      "date": "2024-12-23",
      "open": "219.89",
      "high": "222.405",
      "low": "217.89",
      "close": "221.66",
      "volume": "3081821"
    },
    {
      "date": "2024-12-24",
      "open": "221.80",
      "high": "223.70",
      "low": "221.185",
      "close": "223.01",
      "volume": "1411842"
    },
    {
      "date": "2024-12-26",
      "open": "221.00",
      "high": "224.67",
      "low": "220.53",
      "close": "223.68",
      "volume": "1902977"
    },
    {
      "date": "2024-12-27",
      "open": "222.10",
      "high": "224.06",
      "low": "221.26",
      "close": "223.02",
      "volume": "2150128"
    },
    {
      "date": "2024-12-30",
      "open": "222.77",
      "high": "223.02",
      "low": "219.2201",
      "close": "220.66",
      "volume": "2160991"
    },
    {
      "date": "2024-12-31",
      "open": "220.16",
      "high": "221.67",
      "low": "219.88",
      "close": "220.73",
      "volume": "2120091"
    },
    {
      "date": "2025-01-02",
      "open": "222.18",
      "high": "222.52",
      "low": "218.65",
      "close": "219.53",
      "volume": "2850958"
    },
    {
      "date": "2025-01-03",
      "open": "221.15",
      "high": "221.35",
      "low": "218.87",
      "close": "219.11",
      "volume": "2738187"
    },
    {
      "date": "2025-01-06",
      "open": "213.45",
      "high": "215.00",
      "low": "208.39",
      "close": "212.38",
      "volume": "5639652"
    },
    {
      "date": "2025-01-07",
      "open": "211.38",
      "high": "215.43",
      "low": "211.38",
      "close": "212.335",
      "volume": "5039252"
    },
    {
      "date": "2025-01-08",
      "open": "214.23",
      "high": "215.76",
      "low": "212.195",
      "close": "215.52",
      "volume": "3270029"
    },
    {
      "date": "2025-01-10",
      "open": "212.63",
      "high": "213.4454",
      "low": "209.825",
      "close": "211.30",
      "volume": "4175486"
    },
    {
      "date": "2025-01-13",
      "open": "211.33",
      "high": "215.41",
      "low": "210.71",
      "close": "213.46",
      "volume": "3645128"
    },
    {
      "date": "2025-01-14",
      "open": "213.43",
      "high": "214.635",
      "low": "211.34",
      "close": "214.18",
      "volume": "3537351"
    },
    {
      "date": "2025-01-15",
      "open": "216.14",
      "high": "217.56",
      "low": "213.88",
      "close": "214.20",
      "volume": "3116086"
    },
    {
      "date": "2025-01-16",
      "open": "213.385",
      "high": "216.74",
      "low": "213.385",
      "close": "215.75",
      "volume": "2411392"
    },
    {
      "date": "2025-01-17",
      "open": "219.208",
      "high": "219.50",
      "low": "217.635",
      "close": "218.97",
      "volume": "4259865"
    },
    {
      "date": "2025-01-21",
      "open": "218.24",
      "high": "220.28",
      "low": "218.13",
      "close": "219.49",
      "volume": "3700423"
    },
    {
      "date": "2025-01-22",
      "open": "219.19",
      "high": "220.86",
      "low": "218.08",
      "close": "218.18",
      "volume": "4124311"
    },
    {
      "date": "2025-01-23",
      "open": "218.66",
      "high": "219.41",
      "low": "215.37",
      "close": "216.04",
      "volume": "3628414"
    },
    {
      "date": "2025-01-24",
      "open": "216.845",
      "high": "218.60",
      "low": "215.7357",
      "close": "218.57",
      "volume": "3118512"
    },
    {
      "date": "2025-01-27",
      "open": "216.79",
      "high": "223.3299",
      "low": "216.79",
      "close": "221.43",
      "volume": "4153136"
    },
    {
      "date": "2025-01-28",
      "open": "220.21",
      "high": "224.16",
      "low": "218.80",
      "close": "221.14",
      "volume": "3975463"
    },
    {
      "date": "2025-01-29",
      "open": "238.00",
      "high": "241.40",
      "low": "233.23",
      "close": "235.15",
      "volume": "8859455"
    },
    {
      "date": "2025-01-30",
      "open": "239.21",
      "high": "240.84",
      "low": "233.972",
      "close": "234.37",
      "volume": "4205176"
    },
    {
      "date": "2025-01-31",
      "open": "234.50",
      "high": "235.48",
      "low": "231.00",
      "close": "232.97",
      "volume": "3338009"
    },
    {
      "date": "2025-02-03",
      "open": "235.938",
      "high": "238.35",
      "low": "232.60",
      "close": "238.10",
      "volume": "3720012"
    },
    {
      "date": "2025-02-04",
      "open": "236.31",
      "high": "240.84",
      "low": "235.39",
      "close": "237.25",
      "volume": "3285908"
    },
    {
      "date": "2025-02-05",
      "open": "237.85",
      "high": "242.70",
      "low": "237.635",
      "close": "242.43",
      "volume": "3131411"
    },
    {
      "date": "2025-02-06",
      "open": "243.61",
      "high": "247.60",
      "low": "243.42",
      "close": "247.17",
      "volume": "3272200"
    },
    {
      "date": "2025-02-07",
      "open": "247.50",
      "high": "250.50",
      "low": "246.10",
      "close": "246.24",
      "volume": "3434762"
    },
    {
      "date": "2025-02-10",
      "open": "254.925",
      "high": "256.48",
      "low": "251.25",
      "close": "255.83",
      "volume": "4887564"
    },
    {
      "date": "2025-02-11",
      "open": "255.115",
      "high": "259.46",
      "low": "253.35",
      "close": "258.70",
      "volume": "2598224"
    },
    {
      "date": "2025-02-12",
      "open": "256.39",
      "high": "259.59",
      "low": "255.16",
      "close": "255.28",
      "volume": "3220033"
    },
    {
      "date": "2025-02-13",
      "open": "255.05",
      "high": "266.00",
      "low": "255.00",
      "close": "265.08",
      "volume": "3859940"
    },
    {
      "date": "2025-02-14",
      "open": "266.69",
      "high": "271.41",
      "low": "264.40",
      "close": "270.815",
      "volume": "4835552"
    },
    {
      "date": "2025-02-18",
      "open": "270.00",
      "high": "270.7488",
      "low": "262.55",
      "close": "263.21",
      "volume": "3879310"
    },
    {
      "date": "2025-02-19",
      "open": "262.70",
      "high": "264.25",
      "low": "259.83",
      "close": "263.35",
      "volume": "3788019"
    },
    {
      "date": "2025-02-20",
      "open": "263.00",
      "high": "265.745",
      "low": "262.16",
      "close": "265.40",
      "volume": "2795066"
    },
    {
      "date": "2025-02-21",
      "open": "265.435",
      "high": "267.66",
      "low": "263.50",
      "close": "265.17",
      "volume": "3554397"
    },
    {
      "date": "2025-02-24",
      "open": "267.97",
      "high": "273.40",
      "low": "267.565",
      "close": "268.13",
      "volume": "4141327"
    },
    {
      "date": "2025-02-25",
      "open": "269.23",
      "high": "272.70",
      "low": "268.2766",
      "close": "270.54",
      "volume": "3516465"
    },
    {
      "date": "2025-02-26",
      "open": "266.172",
      "high": "267.50",
      "low": "261.96",
      "close": "263.58",
      "volume": "4473441"
    },
    {
      "date": "2025-02-27",
      "open": "263.23",
      "high": "266.29",
      "low": "262.14",
      "close": "264.17",
      "volume": "3561987"
    },
    {
      "date": "2025-02-28",
      "open": "266.27",
      "high": "269.99",
      "low": "263.89",
      "close": "269.69",
      "volume": "4721100"
    },
    {
      "date": "2025-03-03",
      "open": "269.29",
      "high": "276.49",
      "low": "269.29",
      "close": "272.83",
      "volume": "4025376"
    },
    {
      "date": "2025-03-04",
      "open": "273.115",
      "high": "274.95",
      "low": "264.4501",
      "close": "264.65",
      "volume": "4694577"
    },
    {
      "date": "2025-03-05",
      "open": "261.01",
      "high": "263.54",
      "low": "257.48",
      "close": "262.74",
      "volume": "5161017"
    },
    {
      "date": "2025-03-06",
      "open": "261.48",
      "high": "263.97",
      "low": "259.33",
      "close": "262.95",
      "volume": "3276637"
    },
    {
      "date": "2025-03-07",
      "open": "262.43",
      "high": "266.6065",
      "low": "261.3349",
      "close": "265.24",
      "volume": "3289848"
    },
    {
      "date": "2025-03-10",
      "open": "263.99",
      "high": "271.59",
      "low": "263.345",
      "close": "266.63",
      "volume": "5173471"
    },
    {
      "date": "2025-03-11",
      "open": "258.80",
      "high": "259.9158",
      "low": "252.515",
      "close": "256.67",
      "volume": "5171129"
    },
    {
      "date": "2025-03-12",
      "open": "254.51",
      "high": "256.96",
      "low": "248.26",
      "close": "255.61",
      "volume": "3983032"
    },
    {
      "date": "2025-03-13",
      "open": "256.73",
      "high": "263.28",
      "low": "256.26",
      "close": "259.10",
      "volume": "4196568"
    },
    {
      "date": "2025-03-14",
      "open": "253.49",
      "high": "257.46",
      "low": "252.49",
      "close": "255.98",
      "volume": "3511054"
    },
    {
      "date": "2025-03-17",
      "open": "254.29",
      "high": "261.765",
      "low": "252.93",
      "close": "260.17",
      "volume": "4329746"
    },
    {
      "date": "2025-03-18",
      "open": "261.40",
      "high": "261.98",
      "low": "257.82",
      "close": "260.73",
      "volume": "3088929"
    },
    {
      "date": "2025-03-19",
      "open": "262.29",
      "high": "262.49",
      "low": "258.76",
      "close": "259.25",
      "volume": "2927191"
    },
    {
      "date": "2025-03-20",
      "open": "258.33",
      "high": "259.00",
      "low": "256.41",
      "close": "257.03",
      "volume": "3729149"
    },
    {
      "date": "2025-03-21",
      "open": "254.44",
      "high": "258.44",
      "low": "254.33",
      "close": "255.84",
      "volume": "9207192"
    },
    {
      "date": "2025-03-24",
      "open": "258.81",
      "high": "260.83",
      "low": "257.60",
      "close": "258.96",
      "volume": "2897092"
    },
    {
      "date": "2025-03-25",
      "open": "257.12",
      "high": "261.11",
      "low": "256.42",
      "close": "258.75",
      "volume": "2988009"
    },
    {
      "date": "2025-03-26",
      "open": "260.53",
      "high": "264.95",
      "low": "260.45",
      "close": "262.51",
      "volume": "4683935"
    },
    {
      "date": "2025-03-27",
      "open": "262.92",
      "high": "268.74",
      "low": "262.92",
      "close": "268.28",
      "volume": "4228510"
    },
    {
      "date": "2025-03-28",
      "open": "270.34",
      "high": "270.83",
      "low": "264.28",
      "close": "264.93",
      "volume": "3322656"
    },
    {
      "date": "2025-03-31",
      "open": "264.71",
      "high": "268.10",
      "low": "264.6038",
      "close": "266.71",
      "volume": "4073196"
    },
    {
      "date": "2025-04-01",
      "open": "265.95",
      "high": "268.70",
      "low": "262.63",
      "close": "268.54",
      "volume": "3025383"
    },
    {
      "date": "2025-04-02",
      "open": "268.50",
      "high": "268.5099",
      "low": "262.42",
      "close": "264.56",
      "volume": "2969464"
    },
    {
      "date": "2025-04-03",
      "open": "265.20",
      "high": "272.60",
      "low": "264.94",
      "close": "267.89",
      "volume": "5652121"
    },
    {
      "date": "2025-04-04",
      "open": "267.91",
      "high": "269.65",
      "low": "247.37",
      "close": "248.11",
      "volume": "7948484"
    },
    {
      "date": "2025-04-07",
      "open": "243.16",
      "high": "256.9541",
      "low": "242.81",
      "close": "246.67",
      "volume": "8148974"
    },
    {
      "date": "2025-04-08",
      "open": "252.31",
      "high": "253.80",
      "low": "243.86",
      "close": "246.30",
      "volume": "6018025"
    },
    {
      "date": "2025-04-09",
      "open": "243.00",
      "high": "255.56",
      "low": "238.65",
      "close": "254.90",
      "volume": "8590376"
    },
    {
      "date": "2025-04-10",
      "open": "256.13",
      "high": "260.2335",
      "low": "251.43",
      "close": "256.12",
      "volume": "5406566"
    },
    {
      "date": "2025-04-11",
      "open": "257.63",
      "high": "260.12",
      "low": "255.6335",
      "close": "258.67",
      "volume": "3987472"
    },
    {
      "date": "2025-04-14",
      "open": "259.50",
      "high": "265.17",
      "low": "258.52",
      "close": "262.64",
      "volume": "3845543"
    },
    {
      "date": "2025-04-15",
      "open": "264.47",
      "high": "267.96",
      "low": "263.1801",
      "close": "266.71",
      "volume": "3130509"
    },
    {
      "date": "2025-04-16",
      "open": "266.225",
      "high": "267.27",
      "low": "258.955",
      "close": "259.64",
      "volume": "3362700"
    },
    {
      "date": "2025-04-17",
      "open": "259.72",
      "high": "265.398",
      "low": "259.09",
      "close": "262.04",
      "volume": "3489567"
    },
    {
      "date": "2025-04-21",
      "open": "260.39",
      "high": "261.74",
      "low": "250.87",
      "close": "253.48",
      "volume": "3656346"
    },
    {
      "date": "2025-04-22",
      "open": "253.14",
      "high": "259.32",
      "low": "253.00",
      "close": "258.30",
      "volume": "4762504"
    },
    {
      "date": "2025-04-23",
      "open": "254.00",
      "high": "262.605",
      "low": "252.67",
      "close": "259.35",
      "volume": "4562348"
    },
    {
      "date": "2025-04-24",
      "open": "259.75",
      "high": "263.79",
      "low": "258.07",
      "close": "262.18",
      "volume": "5047162"
    },
    {
      "date": "2025-04-25",
      "open": "243.15",
      "high": "243.81",
      "low": "230.64",
      "close": "232.77",
      "volume": "13561360"
    },
    {
      "date": "2025-04-28",
      "open": "231.69",
      "high": "237.32",
      "low": "231.54",
      "close": "236.77",
      "volume": "5825856"
    },
    {
      "date": "2025-04-29",
      "open": "236.71",
      "high": "241.91",
      "low": "235.42",
      "close": "241.59",
      "volume": "3900819"
    },
    {
      "date": "2025-04-30",
      "open": "244.73",
      "high": "247.55",
      "low": "241.72",
      "close": "246.95",
      "volume": "4440537"
    },
    {
      "date": "2025-05-01",
      "open": "245.27",
      "high": "247.10",
      "low": "242.40",
      "close": "247.00",
      "volume": "3603405"
    },
    {
      "date": "2025-05-02",
      "open": "247.73",
      "high": "250.22",
      "low": "246.23",
      "close": "248.88",
      "volume": "2801204"
    },
    {
      "date": "2025-05-05",
      "open": "248.80",
      "high": "249.37",
      "low": "246.50",
      "close": "248.30",
      "volume": "2311541"
    },
    {
      "date": "2025-05-06",
      "open": "247.51",
      "high": "254.16",
      "low": "247.19",
      "close": "253.80",
      "volume": "2903164"
    },
    {
      "date": "2025-05-07",
      "open": "252.71",
      "high": "253.72",
      "low": "250.28",
      "close": "251.26",
      "volume": "4042219"
    },
    {
      "date": "2025-05-08",
      "open": "252.18",
      "high": "252.635",
      "low": "247.44",
      "close": "247.49",
      "volume": "3521037"
    },
    {
      "date": "2025-05-09",
      "open": "247.49",
      "high": "248.1599",
      "low": "243.67",
      "close": "243.81",
      "volume": "3278600"
    },
    {
      "date": "2025-05-12",
      "open": "238.82",
      "high": "240.33",
      "low": "236.00",
      "close": "240.32",
      "volume": "5373060"
    },
    {
      "date": "2025-05-13",
      "open": "239.26",
      "high": "240.275",
      "low": "235.90",
      "close": "237.34",
      "volume": "4712771"
    },
    {
      "date": "2025-05-14",
      "open": "233.84",
      "high": "235.55",
      "low": "232.24",
      "close": "235.29",
      "volume": "4169040"
    },
    {
      "date": "2025-05-15",
      "open": "237.12",
      "high": "242.44",
      "low": "236.42",
      "close": "240.16",
      "volume": "5215015"
    },
    {
      "date": "2025-05-16",
      "open": "240.52",
      "high": "243.32",
      "low": "238.635",
      "close": "242.66",
      "volume": "4402168"
    },
    {
      "date": "2025-05-19",
      "open": "243.00",
      "high": "246.02",
      "low": "242.91",
      "close": "244.25",
      "volume": "4237952"
    },
    {
      "date": "2025-05-20",
      "open": "245.12",
      "high": "245.63",
      "low": "239.12",
      "close": "241.21",
      "volume": "4788058"
    },
    {
      "date": "2025-05-21",
      "open": "241.21",
      "high": "243.23",
      "low": "239.01",
      "close": "240.76",
      "volume": "4110215"
    },
    {
      "date": "2025-05-22",
      "open": "241.53",
      "high": "242.06",
      "low": "239.44",
      "close": "240.82",
      "volume": "3200637"
    },
    {
      "date": "2025-05-23",
      "open": "241.01",
      "high": "243.35",
      "low": "238.58",
      "close": "242.88",
      "volume": "4174024"
    },
    {
      "date": "2025-05-27",
      "open": "243.79",
      "high": "245.885",
      "low": "242.22",
      "close": "243.36",
      "volume": "3717748"
    },
    {
      "date": "2025-05-28",
      "open": "243.10",
      "high": "243.51",
      "low": "241.06",
      "close": "241.51",
      "volume": "2468609"
    },
    {
      "date": "2025-05-29",
      "open": "241.82",
      "high": "241.82",
      "low": "236.74",
      "close": "239.30",
      "volume": "3127730"
    },
    {
      "date": "2025-05-30",
      "open": "239.58",
      "high": "243.32",
      "low": "238.43",
      "close": "242.20",
      "volume": "8313482"
    },
    {
      "date": "2025-06-02",
      "open": "239.57",
      "high": "243.37",
      "low": "238.90",
      "close": "243.06",
      "volume": "2579028"
    },
    {
      "date": "2025-06-03",
      "open": "241.97",
      "high": "244.43",
      "low": "241.43",
      "close": "243.88",
      "volume": "3630852"
    },
    {
      "date": "2025-06-04",
      "open": "244.48",
      "high": "245.20",
      "low": "241.95",
      "close": "241.96",
      "volume": "3414332"
    },
    {
      "date": "2025-06-05",
      "open": "241.89",
      "high": "246.26",
      "low": "241.16",
      "close": "244.90",
      "volume": "2855732"
    },
    {
      "date": "2025-06-06",
      "open": "246.88",
      "high": "247.55",
      "low": "244.52",
      "close": "245.86",
      "volume": "2022635"
    },
    {
      "date": "2025-06-09",
      "open": "244.66",
      "high": "244.92",
      "low": "237.87",
      "close": "237.95",
      "volume": "4538561"
    },
    {
      "date": "2025-06-10",
      "open": "237.00",
      "high": "237.77",
      "low": "234.67",
      "close": "236.98",
      "volume": "3767187"
    },
    {
      "date": "2025-06-11",
      "open": "236.31",
      "high": "236.49",
      "low": "229.81",
      "close": "230.94",
      "volume": "6709614"
    },
    {
      "date": "2025-06-12",
      "open": "232.49",
      "high": "232.49",
      "low": "227.52",
      "close": "228.70",
      "volume": "5368961"
    },
    {
      "date": "2025-06-13",
      "open": "228.50",
      "high": "229.67",
      "low": "226.15",
      "close": "228.00",
      "volume": "4380070"
    },
    {
      "date": "2025-06-16",
      "open": "228.26",
      "high": "231.61",
      "low": "227.81",
      "close": "230.99",
      "volume": "3777799"
    },
    {
      "date": "2025-06-17",
      "open": "221.90",
      "high": "222.50",
      "low": "220.00",
      "close": "221.43",
      "volume": "12423640"
    },
    {
      "date": "2025-06-18",
      "open": "222.225",
      "high": "223.00",
      "low": "220.56",
      "close": "220.99",
      "volume": "5600251"
    },
    {
      "date": "2025-06-20",
      "open": "222.11",
      "high": "223.20",
      "low": "220.90",
      "close": "221.52",
      "volume": "8936710"
    },
    {
      "date": "2025-06-23",
      "open": "223.00",
      "high": "227.63",
      "low": "222.485",
      "close": "226.98",
      "volume": "7469028"
    },
    {
      "date": "2025-06-24",
      "open": "227.59",
      "high": "230.34",
      "low": "226.59",
      "close": "229.82",
      "volume": "5128441"
    },
    {
      "date": "2025-06-25",
      "open": "229.42",
      "high": "231.29",
      "low": "228.759",
      "close": "230.90",
      "volume": "5428764"
    },
    {
      "date": "2025-06-26",
      "open": "231.00",
      "high": "231.5967",
      "low": "229.00",
      "close": "231.42",
      "volume": "4342378"
    },
    {
      "date": "2025-06-27",
      "open": "230.72",
      "high": "236.34",
      "low": "230.42",
      "close": "235.25",
      "volume": "6496255"
    },
    {
      "date": "2025-06-30",
      "open": "234.49",
      "high": "238.62",
      "low": "234.2303",
      "close": "238.26",
      "volume": "5118676"
    },
    {
      "date": "2025-07-01",
      "open": "238.41",
      "high": "243.28",
      "low": "238.075",
      "close": "241.51",
      "volume": "4536552"
    },
    {
      "date": "2025-07-02",
      "open": "240.00",
      "high": "240.9955",
      "low": "236.80",
      "close": "237.42",
      "volume": "3414433"
    },
    {
      "date": "2025-07-03",
      "open": "236.965",
      "high": "241.35",
      "low": "236.60",
      "close": "240.75",
      "volume": "1998845"
    },
    {
      "date": "2025-07-07",
      "open": "239.97",
      "high": "240.265",
      "low": "236.60",
      "close": "237.63",
      "volume": "2958403"
    },
    {
      "date": "2025-07-08",
      "open": "236.21",
      "high": "236.79",
      "low": "233.61",
      "close": "235.97",
      "volume": "3020983"
    },
    {
      "date": "2025-07-09",
      "open": "234.93",
      "high": "235.20",
      "low": "231.40",
      "close": "232.31",
      "volume": "3938436"
    },
    {
      "date": "2025-07-10",
      "open": "231.50",
      "high": "231.50",
      "low": "227.02",
      "close": "228.15",
      "volume": "5528996"
    },
    {
      "date": "2025-07-11",
      "open": "228.38",
      "high": "229.11",
      "low": "226.10",
      "close": "227.76",
      "volume": "3093922"
    },
    {
      "date": "2025-07-14",
      "open": "227.69",
      "high": "229.637",
      "low": "227.48",
      "close": "228.15",
      "volume": "3118265"
    },
    {
      "date": "2025-07-15",
      "open": "226.67",
      "high": "227.08",
      "low": "225.28",
      "close": "226.02",
      "volume": "3429778"
    },
    {
      "date": "2025-07-16",
      "open": "226.50",
      "high": "229.37",
      "low": "226.465",
      "close": "228.74",
      "volume": "5793133"
    },
    {
      "date": "2025-07-17",
      "open": "227.61",
      "high": "229.29",
      "low": "225.94",
      "close": "227.03",
      "volume": "3509333"
    },
    {
      "date": "2025-07-18",
      "open": "228.71",
      "high": "228.791",
      "low": "226.24",
      "close": "227.21",
      "volume": "3773702"
    },
    {
      "date": "2025-07-21",
      "open": "229.83",
      "high": "233.97",
      "low": "229.605",
      "close": "232.62",
      "volume": "4431060"
    },
    {
      "date": "2025-07-22",
      "open": "233.64",
      "high": "238.16",
      "low": "232.78",
      "close": "233.25",
      "volume": "4004438"
    },
    {
      "date": "2025-07-23",
      "open": "233.17",
      "high": "234.95",
      "low": "230.72",
      "close": "233.93",
      "volume": "5621034"
    },
    {
      "date": "2025-07-24",
      "open": "244.00",
      "high": "251.75",
      "low": "243.50",
      "close": "247.50",
      "volume": "8623233"
    },
    {
      "date": "2025-07-25",
      "open": "248.26",
      "high": "249.91",
      "low": "243.10",
      "close": "243.55",
      "volume": "5205385"
    },
    {
      "date": "2025-07-28",
      "open": "242.58",
      "high": "242.955",
      "low": "237.28",
      "close": "238.19",
      "volume": "3703102"
    },
    {
      "date": "2025-07-29",
      "open": "239.165",
      "high": "241.30",
      "low": "237.80",
      "close": "239.25",
      "volume": "3563743"
    },
    {
      "date": "2025-07-30",
      "open": "239.325",
      "high": "242.79",
      "low": "238.585",
      "close": "241.58",
      "volume": "4213030"
    },
    {
      "date": "2025-07-31",
      "open": "239.38",
      "high": "242.05",
      "low": "238.12",
      "close": "238.41",
      "volume": "4079203"
    },
    {
      "date": "2025-08-01",
      "open": "240.44",
      "high": "242.01",
      "low": "236.91",
      "close": "237.20",
      "volume": "3481439"
    },
    {
      "date": "2025-08-04",
      "open": "237.74",
      "high": "241.40",
      "low": "237.08",
      "close": "241.01",
      "volume": "3755453"
    },
    {
      "date": "2025-08-05",
      "open": "240.93",
      "high": "241.49",
      "low": "236.825",
      "close": "238.93",
      "volume": "3775576"
    },
    {
      "date": "2025-08-06",
      "open": "238.34",
      "high": "241.90",
      "low": "235.56",
      "close": "239.22",
      "volume": "5160209"
    },
    {
      "date": "2025-08-07",
      "open": "239.61",
      "high": "243.175",
      "low": "238.505",
      "close": "242.93",
      "volume": "4061823"
    },
    {
      "date": "2025-08-08",
      "open": "243.22",
      "high": "246.75",
      "low": "242.95",
      "close": "244.98",
      "volume": "4261735"
    },
    {
      "date": "2025-08-11",
      "open": "245.74",
      "high": "249.01",
      "low": "245.48",
      "close": "248.87",
      "volume": "3976232"
    },
    {
      "date": "2025-08-12",
      "open": "249.50",
      "high": "252.59",
      "low": "248.30",
      "close": "252.28",
      "volume": "4620956"
    },
    {
      "date": "2025-08-13",
      "open": "252.50",
      "high": "254.03",
      "low": "250.45",
      "close": "250.84",
      "volume": "3152581"
    },
    {
      "date": "2025-08-14",
      "open": "251.58",
      "high": "252.495",
      "low": "249.28",
      "close": "250.31",
      "volume": "2951696"
    },
    {
      "date": "2025-08-15",
      "open": "251.12",
      "high": "256.19",
      "low": "250.30",
      "close": "254.63",
      "volume": "3939554"
    },
    {
      "date": "2025-08-18",
      "open": "255.61",
      "high": "256.73",
      "low": "254.04",
      "close": "255.18",
      "volume": "3309218"
    },
    {
      "date": "2025-08-19",
      "open": "255.15",
      "high": "258.46",
      "low": "254.20",
      "close": "258.22",
      "volume": "3641879"
    },
    {
      "date": "2025-08-20",
      "open": "259.94",
      "high": "261.56",
      "low": "258.73",
      "close": "259.01",
      "volume": "3875918"
    },
    {
      "date": "2025-08-21",
      "open": "258.06",
      "high": "259.50",
      "low": "257.01",
      "close": "258.16",
      "volume": "3330441"
    },
    {
      "date": "2025-08-22",
      "open": "259.96",
      "high": "261.25",
      "low": "251.14",
      "close": "251.95",
      "volume": "3985117"
    },
    {
      "date": "2025-08-25",
      "open": "253.10",
      "high": "253.39",
      "low": "249.88",
      "close": "251.74",
      "volume": "4295664"
    },
    {
      "date": "2025-08-26",
      "open": "251.58",
      "high": "251.83",
      "low": "249.418",
      "close": "251.20",
      "volume": "6515220"
    },
    {
      "date": "2025-08-27",
      "open": "249.78",
      "high": "252.27",
      "low": "249.57",
      "close": "251.36",
      "volume": "3212404"
    },
    {
      "date": "2025-08-28",
      "open": "250.72",
      "high": "251.65",
      "low": "249.38",
      "close": "250.56",
      "volume": "3595126"
    },
    {
      "date": "2025-08-29",
      "open": "249.03",
      "high": "253.15",
      "low": "248.8638",
      "close": "251.99",
      "volume": "3204940"
    },
    {
      "date": "2025-09-02",
      "open": "251.695",
      "high": "258.66",
      "low": "251.20",
      "close": "255.89",
      "volume": "4055565"
    },
    {
      "date": "2025-09-03",
      "open": "253.31",
      "high": "254.41",
      "low": "251.32",
      "close": "252.66",
      "volume": "3823074"
    },
    {
      "date": "2025-09-04",
      "open": "254.21",
      "high": "256.69",
      "low": "250.75",
      "close": "252.12",
      "volume": "3349355"
    },
    {
      "date": "2025-09-05",
      "open": "252.83",
      "high": "255.735",
      "low": "251.61",
      "close": "252.76",
      "volume": "3294248"
    },
    {
      "date": "2025-09-08",
      "open": "241.125",
      "high": "247.25",
      "low": "237.40",
      "close": "242.90",
      "volume": "6313593"
    },
    {
      "date": "2025-09-09",
      "open": "242.53",
      "high": "243.72",
      "low": "240.84",
      "close": "242.72",
      "volume": "3651761"
    },
    {
      "date": "2025-09-10",
      "open": "241.89",
      "high": "242.90",
      "low": "238.495",
      "close": "240.38",
      "volume": "4942169"
    },
    {
      "date": "2025-09-11",
      "open": "240.24",
      "high": "242.34",
      "low": "239.5201",
      "close": "241.39",
      "volume": "4321893"
    },
    {
      "date": "2025-09-12",
      "open": "240.09",
      "high": "242.82",
      "low": "239.68",
      "close": "241.72",
      "volume": "3085772"
    },
    {
      "date": "2025-09-15",
      "open": "241.39",
      "high": "244.24",
      "low": "238.415",
      "close": "239.74",
      "volume": "3062654"
    },
    {
      "date": "2025-09-16",
      "open": "239.88",
      "high": "240.145",
      "low": "236.15",
      "close": "237.62",
      "volume": "3639601"
    },
    {
      "date": "2025-09-17",
      "open": "238.90",
      "high": "240.82",
      "low": "238.3301",
      "close": "239.45",
      "volume": "3422251"
    },
    {
      "date": "2025-09-18",
      "open": "237.53",
      "high": "240.74",
      "low": "237.2085",
      "close": "238.83",
      "volume": "3545539"
    },
    {
      "date": "2025-09-19",
      "open": "238.825",
      "high": "239.79",
      "low": "236.44",
      "close": "238.17",
      "volume": "7442166"
    },
    {
      "date": "2025-09-22",
      "open": "237.03",
      "high": "240.32",
      "low": "235.11",
      "close": "237.44",
      "volume": "4686855"
    },
    {
      "date": "2025-09-23",
      "open": "236.60",
      "high": "240.78",
      "low": "234.76",
      "close": "239.49",
      "volume": "4668033"
    },
    {
      "date": "2025-09-24",
      "open": "238.19",
      "high": "242.37",
      "low": "236.99",
      "close": "238.40",
      "volume": "3683656"
    },
    {
      "date": "2025-09-25",
      "open": "240.17",
      "high": "242.31",
      "low": "237.24",
      "close": "237.94",
      "volume": "3824413"
    },
    {
      "date": "2025-09-26",
      "open": "238.99",
      "high": "240.2599",
      "low": "236.64",
      "close": "237.47",
      "volume": "2543429"
    },
    {
      "date": "2025-09-29",
      "open": "237.46",
      "high": "239.82",
      "low": "237.07",
      "close": "237.96",
      "volume": "3835810"
    },
    {
      "date": "2025-09-30",
      "open": "237.96",
      "high": "240.44",
      "low": "237.80",
      "close": "239.38",
      "volume": "4383116"
    },
    {
      "date": "2025-10-01",
      "open": "239.40",
      "high": "240.95",
      "low": "231.555",
      "close": "233.26",
      "volume": "5206712"
    },
    {
      "date": "2025-10-02",
      "open": "232.54",
      "high": "233.26",
      "low": "229.72",
      "close": "230.14",
      "volume": "4325494"
    },
    {
      "date": "2025-10-03",
      "open": "230.02",
      "high": "230.8247",
      "low": "227.11",
      "close": "230.27",
      "volume": "3767402"
    },
    {
      "date": "2025-10-06",
      "open": "228.565",
      "high": "229.06",
      "low": "222.26",
      "close": "224.96",
      "volume": "6171685"
    },
    {
      "date": "2025-10-07",
      "open": "225.00",
      "high": "228.945",
      "low": "223.58",
      "close": "227.68",
      "volume": "3942733"
    },
    {
      "date": "2025-10-08",
      "open": "226.70",
      "high": "226.88",
      "low": "224.39",
      "close": "226.58",
      "volume": "4060062"
    },
    {
      "date": "2025-10-09",
      "open": "226.37",
      "high": "228.07",
      "low": "225.00",
      "close": "226.21",
      "volume": "3303684"
    },
    {
      "date": "2025-10-10",
      "open": "227.24",
      "high": "231.02",
      "low": "225.84",
      "close": "228.79",
      "volume": "5106302"
    },
    {
      "date": "2025-10-13",
      "open": "228.87",
      "high": "229.98",
      "low": "224.06",
      "close": "225.06",
      "volume": "4698294"
    },
    {
      "date": "2025-10-14",
      "open": "230.00",
      "high": "230.65",
      "low": "226.98",
      "close": "229.42",
      "volume": "3894172"
    },
    {
      "date": "2025-10-15",
      "open": "229.18",
      "high": "229.53",
      "low": "226.37",
      "close": "226.65",
      "volume": "3286582"
    },
    {
      "date": "2025-10-16",
      "open": "229.79",
      "high": "230.07",
      "low": "225.246",
      "close": "226.45",
      "volume": "4217752"
    },
    {
      "date": "2025-10-17",
      "open": "227.15",
      "high": "229.95",
      "low": "226.68",
      "close": "229.33",
      "volume": "3446585"
    },
    {
      "date": "2025-10-20",
      "open": "228.93",
      "high": "230.54",
      "low": "226.40",
      "close": "230.09",
      "volume": "4561281"
    },
    {
      "date": "2025-10-21",
      "open": "230.09",
      "high": "230.51",
      "low": "227.64",
      "close": "229.08",
      "volume": "3580523"
    },
    {
      "date": "2025-10-22",
      "open": "225.43",
      "high": "227.89",
      "low": "218.7728",
      "close": "227.40",
      "volume": "6674872"
    },
    {
      "date": "2025-10-23",
      "open": "225.75",
      "high": "225.93",
      "low": "215.8155",
      "close": "219.99",
      "volume": "9826417"
    },
    {
      "date": "2025-10-24",
      "open": "220.005",
      "high": "220.22",
      "low": "215.60",
      "close": "217.77",
      "volume": "5884425"
    },
    {
      "date": "2025-10-27",
      "open": "216.975",
      "high": "221.64",
      "low": "215.55",
      "close": "220.68",
      "volume": "5968190"
    },
    {
      "date": "2025-10-28",
      "open": "218.92",
      "high": "222.83",
      "low": "218.25",
      "close": "219.99",
      "volume": "4467689"
    },
    {
      "date": "2025-10-29",
      "open": "220.54",
      "high": "221.3725",
      "low": "212.12",
      "close": "215.01",
      "volume": "8834563"
    },
    {
      "date": "2025-10-30",
      "open": "215.22",
      "high": "215.98",
      "low": "209.58",
      "close": "210.65",
      "volume": "6235233"
    },
    {
      "date": "2025-10-31",
      "open": "209.29",
      "high": "211.845",
      "low": "207.6365",
      "close": "210.05",
      "volume": "4956502"
    },
    {
      "date": "2025-11-03",
      "open": "209.31",
      "high": "209.40",
      "low": "202.73",
      "close": "203.32",
      "volume": "7093282"
    },
    {
      "date": "2025-11-04",
      "open": "204.23",
      "high": "206.85",
      "low": "203.49",
      "close": "206.29",
      "volume": "4937397"
    },
    {
      "date": "2025-11-05",
      "open": "205.61",
      "high": "207.26",
      "low": "204.11",
      "close": "204.74",
      "volume": "3463932"
    },
    {
      "date": "2025-11-06",
      "open": "202.21",
      "high": "203.4799",
      "low": "199.41",
      "close": "201.01",
      "volume": "5909654"
    },
    {
      "date": "2025-11-07",
      "open": "202.67",
      "high": "208.575",
      "low": "201.5843",
      "close": "207.00",
      "volume": "6464121"
    },
    {
      "date": "2025-11-10",
      "open": "206.19",
      "high": "207.185",
      "low": "204.47",
      "close": "205.87",
      "volume": "4079707"
    },
    {
      "date": "2025-11-11",
      "open": "208.10",
      "high": "212.205",
      "low": "207.495",
      "close": "211.98",
      "volume": "5043479"
    },
    {
      "date": "2025-11-12",
      "open": "211.71",
      "high": "214.695",
      "low": "210.6764",
      "close": "212.68",
      "volume": "3554686"
    },
    {
      "date": "2025-11-13",
      "open": "212.00",
      "high": "216.7927",
      "low": "211.61",
      "close": "214.57",
      "volume": "5551511"
    },
    {
      "date": "2025-11-14",
      "open": "217.46",
      "high": "218.18",
      "low": "214.48",
      "close": "216.08",
      "volume": "4880936"
    },
    {
      "date": "2025-11-17",
      "open": "215.91",
      "high": "218.33",
      "low": "215.01",
      "close": "215.84",
      "volume": "7379887"
    },
    {
      "date": "2025-11-18",
      "open": "216.98",
      "high": "216.98",
      "low": "212.0501",
      "close": "213.08",
      "volume": "5857251"
    },
    {
      "date": "2025-11-19",
      "open": "212.67",
      "high": "213.26",
      "low": "210.16",
      "close": "211.27",
      "volume": "3684041"
    },
    {
      "date": "2025-11-20",
      "open": "211.32",
      "high": "212.3225",
      "low": "209.89",
      "close": "210.51",
      "volume": "5259263"
    },
    {
      "date": "2025-11-21",
      "open": "208.035",
      "high": "211.36",
      "low": "206.68",
      "close": "209.48",
      "volume": "6287010"
    },
    {
      "date": "2025-11-24",
      "open": "208.88",
      "high": "209.25",
      "low": "205.52",
      "close": "207.34",
      "volume": "8026371"
    },
    {
      "date": "2025-11-25",
      "open": "207.71",
      "high": "209.80",
      "low": "206.4953",
      "close": "206.90",
      "volume": "6278351"
    },
    {
      "date": "2025-11-26",
      "open": "205.77",
      "high": "207.40",
      "low": "205.33",
      "close": "206.73",
      "volume": "4003236"
    },
    {
      "date": "2025-11-28",
      "open": "206.73",
      "high": "210.49",
      "low": "206.23",
      "close": "209.01",
      "volume": "1633942"
    },
    {
      "date": "2025-12-01",
      "open": "208.97",
      "high": "209.11",
      "low": "205.57",
      "close": "206.63",
      "volume": "3025947"
    },
    {
      "date": "2025-12-02",
      "open": "207.60",
      "high": "210.62",
      "low": "205.805",
      "close": "210.13",
      "volume": "4077114"
    },
    {
      "date": "2025-12-03",
      "open": "209.63",
      "high": "211.81",
      "low": "207.28",
      "close": "208.51",
      "volume": "3999644"
    },
    {
      "date": "2025-12-04",
      "open": "209.36",
      "high": "210.00",
      "low": "206.71",
      "close": "208.01",
      "volume": "3694312"
    },
    {
      "date": "2025-12-05",
      "open": "208.06",
      "high": "211.63",
      "low": "207.6725",
      "close": "209.63",
      "volume": "3461476"
    },
    {
      "date": "2025-12-08",
      "open": "209.525",
      "high": "209.70",
      "low": "203.67",
      "close": "204.44",
      "volume": "4613231"
    },
    {
      "date": "2025-12-09",
      "open": "205.54",
      "high": "206.15",
      "low": "199.17",
      "close": "201.35",
      "volume": "6484107"
    },
    {
      "date": "2025-12-10",
      "open": "202.45",
      "high": "202.715",
      "low": "194.89",
      "close": "195.32",
      "volume": "8175844"
    },
    {
      "date": "2025-12-11",
      "open": "196.65",
      "high": "197.75",
      "low": "194.65",
      "close": "195.33",
      "volume": "4627723"
    },
    {
      "date": "2025-12-12",
      "open": "194.235",
      "high": "197.875",
      "low": "194.01",
      "close": "195.16",
      "volume": "4635255"
    },
    {
      "date": "2025-12-15",
      "open": "195.985",
      "high": "197.96",
      "low": "194.30",
      "close": "196.16",
      "volume": "5157598"
    },
    {
      "date": "2025-12-16",
      "open": "196.94",
      "high": "199.675",
      "low": "195.96",
      "close": "198.00",
      "volume": "5685801"
    },
    {
      "date": "2025-12-17",
      "open": "198.01",
      "high": "201.34",
      "low": "197.97",
      "close": "199.38",
      "volume": "6266229"
    },
    {
      "date": "2025-12-18",
      "open": "199.19",
      "high": "202.37",
      "low": "199.19",
      "close": "200.27",
      "volume": "6862942"
    },
    {
      "date": "2025-12-19",
      "open": "200.85",
      "high": "201.255",
      "low": "196.11",
      "close": "196.73",
      "volume": "17206060"
    },
    {
      "date": "2025-12-22",
      "open": "195.81",
      "high": "197.195",
      "low": "194.705",
      "close": "195.76",
      "volume": "4712415"
    },
    {
      "date": "2025-12-23",
      "open": "195.85",
      "high": "197.9598",
      "low": "195.76",
      "close": "197.67",
      "volume": "4404066"
    },
    {
      "date": "2025-12-24",
      "open": "197.65",
      "high": "199.14",
      "low": "197.08",
      "close": "199.02",
      "volume": "1312010"
    },
    {
      "date": "2025-12-26",
      "open": "199.15",
      "high": "201.06",
      "low": "198.74",
      "close": "201.00",
      "volume": "1979483"
    },
    {
      "date": "2025-12-29",
      "open": "201.70",
      "high": "204.18",
      "low": "201.43",
      "close": "203.15",
      "volume": "4402314"
    },
    {
      "date": "2025-12-30",
      "open": "202.07",
      "high": "204.21",
      "low": "201.68",
      "close": "203.80",
      "volume": "3037798"
    },
    {
      "date": "2025-12-31",
      "open": "202.50",
      "high": "204.24",
      "low": "202.00",
      "close": "203.04",
      "volume": "3239542"
    },
    {
      "date": "2026-01-02",
      "open": "202.25",
      "high": "202.69",
      "low": "199.03",
      "close": "199.58",
      "volume": "3826201"
    },
    {
      "date": "2026-01-05",
      "open": "199.165",
      "high": "202.44",
      "low": "198.43",
      "close": "200.86",
      "volume": "4021945"
    },
    {
      "date": "2026-01-06",
      "open": "200.20",
      "high": "200.9411",
      "low": "197.16",
      "close": "198.60",
      "volume": "3240436"
    },
    {
      "date": "2026-01-07",
      "open": "198.60",
      "high": "199.87",
      "low": "195.615",
      "close": "197.29",
      "volume": "3737391"
    },
    {
      "date": "2026-01-08",
      "open": "196.61",
      "high": "199.545",
      "low": "195.74",
      "close": "197.91",
      "volume": "5185120"
    },
    {
      "date": "2026-01-09",
      "open": "196.48",
      "high": "202.05",
      "low": "196.40",
      "close": "200.56",
      "volume": "3829867"
    },
    {
      "date": "2026-01-12",
      "open": "200.335",
      "high": "200.77",
      "low": "196.47",
      "close": "197.51",
      "volume": "5271059"
    },
    {
      "date": "2026-01-13",
      "open": "197.22",
      "high": "197.39",
      "low": "188.12",
      "close": "189.67",
      "volume": "7654198"
    },
    {
      "date": "2026-01-14",
      "open": "189.15",
      "high": "192.14",
      "low": "189.00",
      "close": "192.02",
      "volume": "5292361"
    },
    {
      "date": "2026-01-15",
      "open": "192.36",
      "high": "192.69",
      "low": "189.16",
      "close": "190.66",
      "volume": "5449971"
    },
    {
      "date": "2026-01-16",
      "open": "190.195",
      "high": "190.49",
      "low": "185.18",
      "close": "186.32",
      "volume": "8248295"
    },
    {
      "date": "2026-01-20",
      "open": "185.36",
      "high": "186.59",
      "low": "183.34",
      "close": "183.65",
      "volume": "9026885"
    },
    {
      "date": "2026-01-21",
      "open": "182.99",
      "high": "184.87",
      "low": "181.36",
      "close": "183.60",
      "volume": "8188006"
    },
    {
      "date": "2026-01-22",
      "open": "183.75",
      "high": "186.31",
      "low": "183.75",
      "close": "185.39",
      "volume": "6502744"
    },
    {
      "date": "2026-01-23",
      "open": "184.49",
      "high": "186.94",
      "low": "183.90",
      "close": "186.03",
      "volume": "4827853"
    },
    {
      "date": "2026-01-26",
      "open": "186.98",
      "high": "188.86",
      "low": "186.65",
      "close": "187.96",
      "volume": "4772067"
    },
    {
      "date": "2026-01-27",
      "open": "187.15",
      "high": "187.54",
      "low": "183.26",
      "close": "184.49",
      "volume": "6791289"
    },
    {
      "date": "2026-01-28",
      "open": "185.125",
      "high": "188.13",
      "low": "184.49",
      "close": "186.25",
      "volume": "7418888"
    },
    {
      "date": "2026-01-29",
      "open": "186.56",
      "high": "190.08",
      "low": "186.25",
      "close": "189.28",
      "volume": "5916988"
    },
    {
      "date": "2026-01-30",
      "open": "193.32",
      "high": "197.32",
      "low": "192.70",
      "close": "197.21",
      "volume": "10733410"
    },
    {
      "date": "2026-02-02",
      "open": "196.63",
      "high": "199.40",
      "low": "194.09",
      "close": "194.99",
      "volume": "7820859"
    },
    {
      "date": "2026-02-03",
      "open": "193.13",
      "high": "199.52",
      "low": "193.13",
      "close": "197.68",
      "volume": "6009657"
    },
    {
      "date": "2026-02-04",
      "open": "201.51",
      "high": "203.195",
      "low": "198.73",
      "close": "201.79",
      "volume": "7878454"
    },
    {
      "date": "2026-02-05",
      "open": "202.67",
      "high": "204.82",
      "low": "199.745",
      "close": "201.86",
      "volume": "7196339"
    },
    {
      "date": "2026-02-06",
      "open": "201.50",
      "high": "202.48",
      "low": "196.82",
      "close": "197.39",
      "volume": "5081636"
    },
    {
      "date": "2026-02-09",
      "open": "196.71",
      "high": "198.24",
      "low": "195.12",
      "close": "197.66",
      "volume": "4728533"
    },
    {
      "date": "2026-02-10",
      "open": "196.50",
      "high": "199.71",
      "low": "196.17",
      "close": "199.43",
      "volume": "6747578"
    },
    {
      "date": "2026-02-11",
      "open": "191.33",
      "high": "210.48",
      "low": "188.15",
      "close": "209.54",
      "volume": "12960800"
    },
    {
      "date": "2026-02-12",
      "open": "212.89",
      "high": "220.845",
      "low": "212.855",
      "close": "214.68",
      "volume": "15729160"
    },
    {
      "date": "2026-02-13",
      "open": "216.27",
      "high": "219.98",
      "low": "214.5901",
      "close": "219.50",
      "volume": "8332862"
    },
    {
      "date": "2026-02-17",
      "open": "220.80",
      "high": "224.2899",
      "low": "219.20",
      "close": "219.61",
      "volume": "6489572"
    },
    {
      "date": "2026-02-18",
      "open": "220.18",
      "high": "220.60",
      "low": "212.90",
      "close": "213.25",
      "volume": "7436414"
    },
    {
      "date": "2026-02-19",
      "open": "216.17",
      "high": "218.53",
      "low": "213.61",
      "close": "215.30",
      "volume": "4818193"
    },
    {
      "date": "2026-02-20",
      "open": "214.31",
      "high": "215.97",
      "low": "212.045",
      "close": "215.46",
      "volume": "5430100"
    },
    {
      "date": "2026-02-23",
      "open": "217.14",
      "high": "220.9695",
      "low": "216.84",
      "close": "219.95",
      "volume": "5272411"
    },
    {
      "date": "2026-02-24",
      "open": "221.13",
      "high": "224.75",
      "low": "220.27",
      "close": "221.98",
      "volume": "6832431"
    },
    {
      "date": "2026-02-25",
      "open": "221.23",
      "high": "223.56",
      "low": "218.0975",
      "close": "218.66",
      "volume": "4793858"
    },
    {
      "date": "2026-02-26",
      "open": "218.19",
      "high": "218.50",
      "low": "212.17",
      "close": "213.15",
      "volume": "6626603"
    },
    {
      "date": "2026-02-27",
      "open": "213.43",
      "high": "217.36",
      "low": "212.67",
      "close": "217.09",
      "volume": "6916410"
    },
    {
      "date": "2026-03-02",
      "open": "217.00",
      "high": "219.34",
      "low": "213.75",
      "close": "216.11",
      "volume": "5413823"
    },
    {
      "date": "2026-03-03",
      "open": "214.61",
      "high": "219.57",
      "low": "214.00",
      "close": "218.53",
      "volume": "5904342"
    },
    {
      "date": "2026-03-04",
      "open": "217.74",
      "high": "222.085",
      "low": "217.068",
      "close": "219.71",
      "volume": "7407602"
    },
    {
      "date": "2026-03-05",
      "open": "218.19",
      "high": "221.80",
      "low": "216.9761",
      "close": "220.54",
      "volume": "5431733"
    },
    {
      "date": "2026-03-06",
      "open": "220.35",
      "high": "221.92",
      "low": "217.98",
      "close": "221.57",
      "volume": "3536216"
    },
    {
      "date": "2026-03-09",
      "open": "220.00",
      "high": "220.165",
      "low": "215.08",
      "close": "217.50",
      "volume": "5228853"
    },
    {
      "date": "2026-03-10",
      "open": "217.17",
      "high": "219.16",
      "low": "216.00",
      "close": "218.78",
      "volume": "3345488"
    },
    {
      "date": "2026-03-11",
      "open": "219.00",
      "high": "219.00",
      "low": "212.205",
      "close": "213.44",
      "volume": "4696863"
    },
    {
      "date": "2026-03-12",
      "open": "212.99",
      "high": "215.18",
      "low": "211.1359",
      "close": "214.37",
      "volume": "3805877"
    },
    {
      "date": "2026-03-13",
      "open": "214.42",
      "high": "217.67",
      "low": "214.28",
      "close": "217.39",
      "volume": "2831032"
    },
    {
      "date": "2026-03-16",
      "open": "217.03",
      "high": "217.03",
      "low": "209.385",
      "close": "214.82",
      "volume": "4561413"
    },
    {
      "date": "2026-03-17",
      "open": "216.11",
      "high": "218.27",
      "low": "213.17",
      "close": "213.35",
      "volume": "4093938"
    },
    {
      "date": "2026-03-18",
      "open": "211.93",
      "high": "212.3665",
      "low": "205.50",
      "close": "206.62",
      "volume": "5606673"
    },
    {
      "date": "2026-03-19",
      "open": "208.305",
      "high": "210.21",
      "low": "202.95",
      "close": "206.59",
      "volume": "7623342"
    },
    {
      "date": "2026-03-20",
      "open": "206.39",
      "high": "209.76",
      "low": "206.04",
      "close": "208.47",
      "volume": "13797960"
    },
    {
      "date": "2026-03-23",
      "open": "207.86",
      "high": "209.68",
      "low": "205.71",
      "close": "208.76",
      "volume": "5531048"
    },
    {
      "date": "2026-03-24",
      "open": "208.44",
      "high": "213.58",
      "low": "208.44",
      "close": "211.26",
      "volume": "4756447"
    },
    {
      "date": "2026-03-25",
      "open": "211.87",
      "high": "212.76",
      "low": "210.12",
      "close": "211.36",
      "volume": "4000146"
    },
    {
      "date": "2026-03-26",
      "open": "212.58",
      "high": "213.47",
      "low": "210.93",
      "close": "211.59",
      "volume": "5201923"
    },
    {
      "date": "2026-03-27",
      "open": "212.91",
      "high": "214.02",
      "low": "210.66",
      "close": "210.82",
      "volume": "6055078"
    },
    {
      "date": "2026-03-30",
      "open": "211.66",
      "high": "216.35",
      "low": "210.93",
      "close": "213.94",
      "volume": "5900403"
    },
    {
      "date": "2026-03-31",
      "open": "213.88",
      "high": "214.62",
      "low": "207.79",
      "close": "210.03",
      "volume": "7070027"
    },
    {
      "date": "2026-04-01",
      "open": "208.42",
      "high": "209.315",
      "low": "201.09",
      "close": "204.25",
      "volume": "7038470"
    },
    {
      "date": "2026-04-02",
      "open": "205.81",
      "high": "205.81",
      "low": "198.69",
      "close": "201.40",
      "volume": "4384440"
    },
    {
      "date": "2026-04-06",
      "open": "200.48",
      "high": "202.195",
      "low": "198.06",
      "close": "198.61",
      "volume": "3780594"
    },
    {
      "date": "2026-04-07",
      "open": "197.55",
      "high": "201.85",
      "low": "197.0601",
      "close": "200.54",
      "volume": "4481267"
    },
    {
      "date": "2026-04-08",
      "open": "200.39",
      "high": "203.31",
      "low": "196.20",
      "close": "197.63",
      "volume": "7107067"
    },
    {
      "date": "2026-04-09",
      "open": "197.88",
      "high": "200.32",
      "low": "196.37",
      "close": "197.54",
      "volume": "5869259"
    },
    {
      "date": "2026-04-10",
      "open": "197.88",
      "high": "198.54",
      "low": "194.21",
      "close": "195.71",
      "volume": "3995450"
    },
    {
      "date": "2026-04-13",
      "open": "195.92",
      "high": "195.92",
      "low": "190.80",
      "close": "192.43",
      "volume": "5844053"
    },
    {
      "date": "2026-04-14",
      "open": "190.14",
      "high": "191.45",
      "low": "187.80",
      "close": "190.00",
      "volume": "6604460"
    },
    {
      "date": "2026-04-15",
      "open": "189.59",
      "high": "192.13",
      "low": "188.80",
      "close": "190.19",
      "volume": "5767635"
    },
    {
      "date": "2026-04-16",
      "open": "191.79",
      "high": "197.63",
      "low": "190.81",
      "close": "197.12",
      "volume": "6113397"
    },
    {
      "date": "2026-04-17",
      "open": "194.77",
      "high": "198.56",
      "low": "194.00",
      "close": "197.67",
      "volume": "4800666"
    },
    {
      "date": "2026-04-20",
      "open": "198.91",
      "high": "199.5799",
      "low": "196.25",
      "close": "198.36",
      "volume": "4571143"
    },
    {
      "date": "2026-04-21",
      "open": "197.93",
      "high": "206.78",
      "low": "194.75",
      "close": "195.39",
      "volume": "11135540"
    },
    {
      "date": "2026-04-22",
      "open": "192.74",
      "high": "193.475",
      "low": "184.87",
      "close": "188.92",
      "volume": "9919590"
    },
    {
      "date": "2026-04-23",
      "open": "188.54",
      "high": "195.75",
      "low": "188.32",
      "close": "194.07",
      "volume": "6622361"
    },
    {
      "date": "2026-04-24",
      "open": "193.91",
      "high": "193.91",
      "low": "187.845",
      "close": "189.80",
      "volume": "7753523"
    },
    {
      "date": "2026-04-27",
      "open": "188.76",
      "high": "190.47",
      "low": "182.01",
      "close": "182.75",
      "volume": "8402959"
    },
    {
      "date": "2026-04-28",
      "open": "185.17",
      "high": "187.25",
      "low": "184.21",
      "close": "186.72",
      "volume": "11088240"
    },
    {
      "date": "2026-04-29",
      "open": "193.77",
      "high": "200.63",
      "low": "191.625",
      "close": "198.17",
      "volume": "9878276"
    },
    {
      "date": "2026-04-30",
      "open": "197.69",
      "high": "199.64",
      "low": "194.16",
      "close": "195.50",
      "volume": "5092229"
    },
    {
      "date": "2026-05-01",
      "open": "197.39",
      "high": "198.28",
      "low": "195.39",
      "close": "196.06",
      "volume": "3451426"
    },
    {
      "date": "2026-05-04",
      "open": "194.28",
      "high": "195.97",
      "low": "192.75",
      "close": "194.42",
      "volume": "3239513"
    },
    {
      "date": "2026-05-05",
      "open": "193.22",
      "high": "195.48",
      "low": "192.69",
      "close": "194.31",
      "volume": "5400551"
    },
    {
      "date": "2026-05-06",
      "open": "192.66",
      "high": "195.21",
      "low": "191.65",
      "close": "193.16",
      "volume": "5754065"
    },
    {
      "date": "2026-05-07",
      "open": "192.00",
      "high": "196.00",
      "low": "191.98",
      "close": "194.20",
      "volume": "3540086"
    },
    {
      "date": "2026-05-08",
      "open": "194.10",
      "high": "195.9042",
      "low": "193.16",
      "close": "193.63",
      "volume": "3965915"
    },
    {
      "date": "2026-05-11",
      "open": "192.34",
      "high": "193.63",
      "low": "189.46",
      "close": "190.85",
      "volume": "4476598"
    },
    {
      "date": "2026-05-12",
      "open": "191.83",
      "high": "196.235",
      "low": "189.78",
      "close": "193.30",
      "volume": "4174757"
    },
    {
      "date": "2026-05-13",
      "open": "193.20",
      "high": "195.775",
      "low": "190.00",
      "close": "190.28",
      "volume": "3584460"
    },
    {
      "date": "2026-05-14",
      "open": "191.05",
      "high": "191.55",
      "low": "187.50",
      "close": "188.19",
      "volume": "5650342"
    },
    {
      "date": "2026-05-15",
      "open": "190.77",
      "high": "191.44",
      "low": "185.10",
      "close": "185.22",
      "volume": "7967888"
    },
    {
      "date": "2026-05-18",
      "open": "186.05",
      "high": "190.97",
      "low": "186.0101",
      "close": "190.65",
      "volume": "5029893"
    },
    {
      "date": "2026-05-19",
      "open": "193.01",
      "high": "195.01",
      "low": "190.65",
      "close": "193.42",
      "volume": "3606740"
    },
    {
      "date": "2026-05-20",
      "open": "192.25",
      "high": "194.035",
      "low": "188.76",
      "close": "190.16",
      "volume": "3836662"
    },
    {
      "date": "2026-05-21",
      "open": "189.95",
      "high": "191.02",
      "low": "188.435",
      "close": "190.90",
      "volume": "3774664"
    },
    {
      "date": "2026-05-22",
      "open": "191.63",
      "high": "192.03",
      "low": "190.00",
      "close": "191.47",
      "volume": "3974123"
    },
    {
      "date": "2026-05-26",
      "open": "190.465",
      "high": "192.81",
      "low": "188.27",
      "close": "191.11",
      "volume": "4024957"
    },
    {
      "date": "2026-05-27",
      "open": "189.995",
      "high": "194.29",
      "low": "189.57",
      "close": "190.81",
      "volume": "3077074"
    },
    {
      "date": "2026-05-28",
      "open": "191.31",
      "high": "192.265",
      "low": "188.11",
      "close": "189.01",
      "volume": "3925444"
    },
    {
      "date": "2026-05-29",
      "open": "187.25",
      "high": "188.42",
      "low": "185.71",
      "close": "187.53",
      "volume": "7597945"
    },
    {
      "date": "2026-06-01",
      "open": "185.26",
      "high": "188.82",
      "low": "185.01",
      "close": "186.74",
      "volume": "3448709"
    },
    {
      "date": "2026-06-02",
      "open": "187.40",
      "high": "189.065",
      "low": "185.095",
      "close": "188.83",
      "volume": "4600735"
    },
    {
      "date": "2026-06-03",
      "open": "187.03",
      "high": "187.50",
      "low": "180.44",
      "close": "181.45",
      "volume": "6754977"
    },
    {
      "date": "2026-06-04",
      "open": "184.81",
      "high": "184.88",
      "low": "174.0201",
      "close": "177.02",
      "volume": "5960610"
    },
    {
      "date": "2026-06-05",
      "open": "179.725",
      "high": "181.1799",
      "low": "177.12",
      "close": "178.10",
      "volume": "6340565"
    },
    {
      "date": "2026-06-08",
      "open": "177.61",
      "high": "180.71",
      "low": "177.06",
      "close": "178.43",
      "volume": "5274038"
    },
    {
      "date": "2026-06-09",
      "open": "178.43",
      "high": "182.96",
      "low": "177.7142",
      "close": "179.46",
      "volume": "4668785"
    },
    {
      "date": "2026-06-10",
      "open": "181.70",
      "high": "185.91",
      "low": "179.46",
      "close": "185.55",
      "volume": "5302390"
    },
    {
      "date": "2026-06-11",
      "open": "184.14",
      "high": "188.85",
      "low": "183.5575",
      "close": "185.82",
      "volume": "7188901"
    },
    {
      "date": "2026-06-12",
      "open": "186.57",
      "high": "189.64",
      "low": "184.30",
      "close": "189.10",
      "volume": "4237412"
    },
    {
      "date": "2026-06-15",
      "open": "185.99",
      "high": "189.4999",
      "low": "185.00",
      "close": "188.86",
      "volume": "5286016"
    },
    {
      "date": "2026-06-16",
      "open": "189.265",
      "high": "189.89",
      "low": "184.01",
      "close": "184.36",
      "volume": "5430845"
    },
    {
      "date": "2026-06-17",
      "open": "183.37",
      "high": "184.415",
      "low": "179.46",
      "close": "181.31",
      "volume": "6820850"
    },
    {
      "date": "2026-06-18",
      "open": "181.39",
      "high": "183.5099",
      "low": "179.79",
      "close": "181.67",
      "volume": "12545510"
    },
    {
      "date": "2026-06-22",
      "open": "177.70",
      "high": "182.08",
      "low": "177.31",
      "close": "180.06",
      "volume": "5827252"
    },
    {
      "date": "2026-06-23",
      "open": "181.50",
      "high": "185.45",
      "low": "180.00",
      "close": "184.57",
      "volume": "8197017"
    },
    {
      "date": "2026-06-24",
      "open": "184.46",
      "high": "185.38",
      "low": "180.70",
      "close": "180.79",
      "volume": "5542301"
    },
    {
      "date": "2026-06-25",
      "open": "179.13",
      "high": "183.49",
      "low": "178.40",
      "close": "181.57",
      "volume": "4373860"
    },
    {
      "date": "2026-06-26",
      "open": "182.70",
      "high": "184.00",
      "low": "180.31",
      "close": "182.68",
      "volume": "7824874"
    },
    {
      "date": "2026-06-29",
      "open": "181.99",
      "high": "181.99",
      "low": "169.00",
      "close": "173.97",
      "volume": "7760330"
    },
    {
      "date": "2026-06-30",
      "open": "171.349",
      "high": "173.71",
      "low": "165.66",
      "close": "167.73",
      "volume": "8600119"
    },
    {
      "date": "2026-07-01",
      "open": "169.665",
      "high": "173.99",
      "low": "169.35",
      "close": "173.06",
      "volume": "5941091"
    },
    {
      "date": "2026-07-02",
      "open": "176.00",
      "high": "177.74",
      "low": "172.85",
      "close": "177.52",
      "volume": "7221471"
    },
    {
      "date": "2026-07-06",
      "open": "179.83",
      "high": "182.74",
      "low": "177.34",
      "close": "181.79",
      "volume": "7118097"
    },
    {
      "date": "2026-07-07",
      "open": "185.86",
      "high": "189.97",
      "low": "184.56",
      "close": "184.73",
      "volume": "5171332"
    },
    {
      "date": "2026-07-08",
      "open": "185.645",
      "high": "186.00",
      "low": "179.60",
      "close": "180.14",
      "volume": "4403344"
    },
    {
      "date": "2026-07-09",
      "open": "177.72",
      "high": "181.54",
      "low": "177.14",
      "close": "181.48",
      "volume": "3465869"
    },
    {
      "date": "2026-07-10",
      "open": "182.02",
      "high": "187.725",
      "low": "181.455",
      "close": "187.61",
      "volume": "4554236"
    },
    {
      "date": "2026-07-13",
      "open": "190.00",
      "high": "190.92",
      "low": "188.38",
      "close": "188.41",
      "volume": "3787923"
    },
    {
      "date": "2026-07-14",
      "open": "186.88",
      "high": "189.2599",
      "low": "186.205",
      "close": "187.13",
      "volume": "2885290"
    },
    {
      "date": "2026-07-15",
      "open": "186.33",
      "high": "190.07",
      "low": "186.33",
      "close": "187.62",
      "volume": "2602817"
    },
    {
      "date": "2026-07-16",
      "open": "189.84",
      "high": "194.155",
      "low": "187.75",
      "close": "192.85",
      "volume": "3954093"
    },
    {
      "date": "2026-07-17",
      "open": "197.11",
      "high": "198.855",
      "low": "189.825",
      "close": "192.43",
      "volume": "4580032"
    },
    {
      "date": "2026-07-20",
      "open": "190.89",
      "high": "196.09",
      "low": "189.00",
      "close": "195.64",
      "volume": "3842046"
    },
    {
      "date": "2026-07-21",
      "open": "192.70",
      "high": "194.36",
      "low": "190.589",
      "close": "190.77",
      "volume": "3725701"
    },
    {
      "date": "2026-07-22",
      "open": "194.83",
      "high": "195.10",
      "low": "189.58",
      "close": "190.94",
      "volume": "4476305"
    },
    {
      "date": "2026-07-23",
      "open": "175.75",
      "high": "182.265",
      "low": "169.96",
      "close": "170.42",
      "volume": "9626363"
    },
    {
      "date": "2026-07-24",
      "open": "172.155",
      "high": "181.985",
      "low": "171.52",
      "close": "180.09",
      "volume": "5629175"
    },
    {
      "date": "2026-07-27",
      "open": "180.99",
      "high": "184.33",
      "low": "177.04",
      "close": "177.21",
      "volume": "5495673"
    },
    {
      "date": "2026-07-28",
      "open": "181.545",
      "high": "186.1262",
      "low": "181.34",
      "close": "182.39",
      "volume": "4986762"
    },
    {
      "date": "2026-07-29",
      "open": "183.13",
      "high": "184.0907",
      "low": "175.65",
      "close": "181.52",
      "volume": "7260313"
    },
    {
      "date": "2026-07-30",
      "open": "176.61",
      "high": "180.905",
      "low": "173.18",
      "close": "173.34",
      "volume": "6790477"
    },
    {
      "date": "2026-07-31",
      "open": "171.50",
      "high": "173.52",
      "low": "169.675",
      "close": "172.71",
      "volume": "6746166"
    },
    {
      "date": "2026-08-03",
      "open": "175.19",
      "high": "177.89",
      "low": "175.00",
      "close": "177.09",
      "volume": "4471292"
    },
    {
      "date": "2026-08-04",
      "open": "175.22",
      "high": "177.43",
      "low": "174.20",
      "close": "177.21",
      "volume": "5803561"
    },
    {
      "date": "2026-08-05",
      "open": "175.20",
      "high": "176.76",
      "low": "171.18",
      "close": "173.46",
      "volume": "5294260"
    }
  ]
}