{
  "source": "https://api.nasdaq.com/api/quote/TTWO/historical",
  "symbol": "TTWO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "156.31",
      "high": "159.78",
      "low": "156.03",
      "close": "158.30",
      "volume": "2280044"
    },
    {
      "date": "2021-08-09",
      "open": "158.28",
      "high": "161.60",
      "low": "158.225",
      "close": "160.57",
      "volume": "1145469"
    },
    {
      "date": "2021-08-10",
      "open": "160.56",
      "high": "161.16",
      "low": "159.09",
      "close": "159.68",
      "volume": "1113584"
    },
    {
      "date": "2021-08-11",
      "open": "161.13",
      "high": "161.29",
      "low": "158.76",
      "close": "159.93",
      "volume": "1068738"
    },
    {
      "date": "2021-08-12",
      "open": "158.75",
      "high": "160.87",
      "low": "158.28",
      "close": "160.37",
      "volume": "1116473"
    },
    {
      "date": "2021-08-13",
      "open": "161.06",
      "high": "162.66",
      "low": "159.96",
      "close": "160.35",
      "volume": "926101"
    },
    {
      "date": "2021-08-16",
      "open": "159.151",
      "high": "160.595",
      "low": "158.98",
      "close": "160.35",
      "volume": "816112"
    },
    {
      "date": "2021-08-17",
      "open": "159.37",
      "high": "163.63",
      "low": "158.45",
      "close": "163.47",
      "volume": "1311509"
    },
    {
      "date": "2021-08-18",
      "open": "163.65",
      "high": "164.87",
      "low": "161.55",
      "close": "161.62",
      "volume": "1164332"
    },
    {
      "date": "2021-08-19",
      "open": "161.39",
      "high": "163.785",
      "low": "160.76",
      "close": "162.27",
      "volume": "767290"
    },
    {
      "date": "2021-08-20",
      "open": "161.98",
      "high": "163.69",
      "low": "159.41",
      "close": "160.96",
      "volume": "1040395"
    },
    {
      "date": "2021-08-23",
      "open": "161.12",
      "high": "163.93",
      "low": "160.43",
      "close": "163.36",
      "volume": "782379"
    },
    {
      "date": "2021-08-24",
      "open": "164.16",
      "high": "164.5561",
      "low": "163.12",
      "close": "163.82",
      "volume": "677592"
    },
    {
      "date": "2021-08-25",
      "open": "164.07",
      "high": "164.62",
      "low": "160.50",
      "close": "160.66",
      "volume": "893361"
    },
    {
      "date": "2021-08-26",
      "open": "160.62",
      "high": "160.96",
      "low": "158.56",
      "close": "158.88",
      "volume": "916271"
    },
    {
      "date": "2021-08-27",
      "open": "159.34",
      "high": "161.30",
      "low": "158.67",
      "close": "160.03",
      "volume": "1524927"
    },
    {
      "date": "2021-08-30",
      "open": "158.99",
      "high": "159.57",
      "low": "156.62",
      "close": "158.14",
      "volume": "1106368"
    },
    {
      "date": "2021-08-31",
      "open": "158.83",
      "high": "161.99",
      "low": "158.25",
      "close": "161.22",
      "volume": "1257557"
    },
    {
      "date": "2021-09-01",
      "open": "162.35",
      "high": "163.43",
      "low": "160.15",
      "close": "161.93",
      "volume": "878747"
    },
    {
      "date": "2021-09-02",
      "open": "162.55",
      "high": "163.69",
      "low": "161.63",
      "close": "162.03",
      "volume": "730473"
    },
    {
      "date": "2021-09-03",
      "open": "161.72",
      "high": "162.13",
      "low": "160.35",
      "close": "160.56",
      "volume": "559480"
    },
    {
      "date": "2021-09-07",
      "open": "160.70",
      "high": "161.04",
      "low": "158.09",
      "close": "159.11",
      "volume": "795458"
    },
    {
      "date": "2021-09-08",
      "open": "159.36",
      "high": "160.18",
      "low": "157.57",
      "close": "159.45",
      "volume": "605562"
    },
    {
      "date": "2021-09-09",
      "open": "158.27",
      "high": "158.88",
      "low": "156.70",
      "close": "157.03",
      "volume": "833682"
    },
    {
      "date": "2021-09-10",
      "open": "153.10",
      "high": "156.00",
      "low": "151.71",
      "close": "153.94",
      "volume": "2895720"
    },
    {
      "date": "2021-09-13",
      "open": "154.63",
      "high": "156.40",
      "low": "152.275",
      "close": "152.93",
      "volume": "1144795"
    },
    {
      "date": "2021-09-14",
      "open": "152.535",
      "high": "153.54",
      "low": "151.39",
      "close": "152.15",
      "volume": "1351017"
    },
    {
      "date": "2021-09-15",
      "open": "152.14",
      "high": "153.85",
      "low": "150.41",
      "close": "152.69",
      "volume": "1068353"
    },
    {
      "date": "2021-09-16",
      "open": "152.11",
      "high": "153.2092",
      "low": "151.32",
      "close": "151.89",
      "volume": "862973"
    },
    {
      "date": "2021-09-17",
      "open": "149.486",
      "high": "151.99",
      "low": "148.87",
      "close": "151.66",
      "volume": "2075042"
    },
    {
      "date": "2021-09-20",
      "open": "150.32",
      "high": "151.95",
      "low": "147.12",
      "close": "148.84",
      "volume": "1030442"
    },
    {
      "date": "2021-09-21",
      "open": "149.19",
      "high": "149.215",
      "low": "145.60",
      "close": "145.72",
      "volume": "1040683"
    },
    {
      "date": "2021-09-22",
      "open": "145.91",
      "high": "147.10",
      "low": "144.581",
      "close": "145.25",
      "volume": "1650559"
    },
    {
      "date": "2021-09-23",
      "open": "147.53",
      "high": "149.21",
      "low": "145.75",
      "close": "146.68",
      "volume": "1180709"
    },
    {
      "date": "2021-09-24",
      "open": "146.52",
      "high": "148.07",
      "low": "145.77",
      "close": "147.36",
      "volume": "1024128"
    },
    {
      "date": "2021-09-27",
      "open": "146.876",
      "high": "148.87",
      "low": "145.42",
      "close": "148.65",
      "volume": "1048829"
    },
    {
      "date": "2021-09-28",
      "open": "148.29",
      "high": "152.15",
      "low": "148.16",
      "close": "149.11",
      "volume": "1867137"
    },
    {
      "date": "2021-09-29",
      "open": "148.74",
      "high": "152.70",
      "low": "148.495",
      "close": "151.60",
      "volume": "1429057"
    },
    {
      "date": "2021-09-30",
      "open": "152.72",
      "high": "155.36",
      "low": "152.49",
      "close": "154.07",
      "volume": "1480357"
    },
    {
      "date": "2021-10-01",
      "open": "154.38",
      "high": "160.03",
      "low": "151.86",
      "close": "158.54",
      "volume": "1868833"
    },
    {
      "date": "2021-10-04",
      "open": "157.72",
      "high": "157.91",
      "low": "155.4137",
      "close": "157.13",
      "volume": "991918"
    },
    {
      "date": "2021-10-05",
      "open": "157.18",
      "high": "162.28",
      "low": "156.9778",
      "close": "162.02",
      "volume": "1712487"
    },
    {
      "date": "2021-10-06",
      "open": "161.53",
      "high": "166.28",
      "low": "160.47",
      "close": "165.44",
      "volume": "2267607"
    },
    {
      "date": "2021-10-07",
      "open": "166.10",
      "high": "172.23",
      "low": "165.95",
      "close": "170.77",
      "volume": "1926993"
    },
    {
      "date": "2021-10-08",
      "open": "171.36",
      "high": "175.55",
      "low": "169.12",
      "close": "173.69",
      "volume": "1824816"
    },
    {
      "date": "2021-10-11",
      "open": "173.32",
      "high": "173.92",
      "low": "169.78",
      "close": "170.72",
      "volume": "1137501"
    },
    {
      "date": "2021-10-12",
      "open": "171.27",
      "high": "172.41",
      "low": "170.09",
      "close": "171.35",
      "volume": "652348"
    },
    {
      "date": "2021-10-13",
      "open": "171.58",
      "high": "172.34",
      "low": "170.24",
      "close": "170.60",
      "volume": "940776"
    },
    {
      "date": "2021-10-14",
      "open": "171.17",
      "high": "172.10",
      "low": "168.455",
      "close": "169.38",
      "volume": "933299"
    },
    {
      "date": "2021-10-15",
      "open": "169.54",
      "high": "172.70",
      "low": "169.02",
      "close": "170.56",
      "volume": "1057553"
    },
    {
      "date": "2021-10-18",
      "open": "170.54",
      "high": "172.94",
      "low": "169.38",
      "close": "171.75",
      "volume": "607717"
    },
    {
      "date": "2021-10-19",
      "open": "172.38",
      "high": "173.81",
      "low": "171.08",
      "close": "172.04",
      "volume": "925704"
    },
    {
      "date": "2021-10-20",
      "open": "172.69",
      "high": "174.87",
      "low": "171.52",
      "close": "173.50",
      "volume": "628763"
    },
    {
      "date": "2021-10-21",
      "open": "173.93",
      "high": "182.735",
      "low": "173.08",
      "close": "182.06",
      "volume": "1949120"
    },
    {
      "date": "2021-10-22",
      "open": "181.76",
      "high": "182.50",
      "low": "178.52",
      "close": "180.75",
      "volume": "1206998"
    },
    {
      "date": "2021-10-25",
      "open": "180.33",
      "high": "183.1294",
      "low": "179.07",
      "close": "182.99",
      "volume": "806399"
    },
    {
      "date": "2021-10-26",
      "open": "183.46",
      "high": "184.74",
      "low": "181.13",
      "close": "182.54",
      "volume": "761035"
    },
    {
      "date": "2021-10-27",
      "open": "182.66",
      "high": "183.93",
      "low": "180.02",
      "close": "180.91",
      "volume": "887380"
    },
    {
      "date": "2021-10-28",
      "open": "180.26",
      "high": "187.1261",
      "low": "177.50",
      "close": "181.11",
      "volume": "1628712"
    },
    {
      "date": "2021-10-29",
      "open": "181.35",
      "high": "184.47",
      "low": "179.74",
      "close": "181.00",
      "volume": "1075629"
    },
    {
      "date": "2021-11-01",
      "open": "181.51",
      "high": "185.22",
      "low": "181.22",
      "close": "183.80",
      "volume": "1518574"
    },
    {
      "date": "2021-11-02",
      "open": "183.00",
      "high": "184.38",
      "low": "181.60",
      "close": "183.94",
      "volume": "1083152"
    },
    {
      "date": "2021-11-03",
      "open": "181.21",
      "high": "184.79",
      "low": "179.60",
      "close": "184.16",
      "volume": "1691964"
    },
    {
      "date": "2021-11-04",
      "open": "189.01",
      "high": "193.34",
      "low": "186.42",
      "close": "192.91",
      "volume": "2941937"
    },
    {
      "date": "2021-11-05",
      "open": "192.26",
      "high": "195.825",
      "low": "185.6701",
      "close": "187.20",
      "volume": "1736205"
    },
    {
      "date": "2021-11-08",
      "open": "187.50",
      "high": "187.55",
      "low": "181.68",
      "close": "185.14",
      "volume": "1219231"
    },
    {
      "date": "2021-11-09",
      "open": "186.99",
      "high": "189.89",
      "low": "185.92",
      "close": "186.81",
      "volume": "873570"
    },
    {
      "date": "2021-11-10",
      "open": "186.29",
      "high": "186.29",
      "low": "181.07",
      "close": "182.75",
      "volume": "1021875"
    },
    {
      "date": "2021-11-11",
      "open": "183.19",
      "high": "186.44",
      "low": "182.585",
      "close": "185.71",
      "volume": "775035"
    },
    {
      "date": "2021-11-12",
      "open": "185.63",
      "high": "189.509",
      "low": "183.45",
      "close": "187.83",
      "volume": "1116344"
    },
    {
      "date": "2021-11-15",
      "open": "185.19",
      "high": "185.19",
      "low": "174.82",
      "close": "177.60",
      "volume": "2128272"
    },
    {
      "date": "2021-11-16",
      "open": "177.81",
      "high": "181.45",
      "low": "177.60",
      "close": "179.69",
      "volume": "1441618"
    },
    {
      "date": "2021-11-17",
      "open": "178.99",
      "high": "180.5154",
      "low": "176.28",
      "close": "177.04",
      "volume": "1490015"
    },
    {
      "date": "2021-11-18",
      "open": "176.91",
      "high": "176.99",
      "low": "171.44",
      "close": "174.00",
      "volume": "1562668"
    },
    {
      "date": "2021-11-19",
      "open": "175.82",
      "high": "177.14",
      "low": "170.27",
      "close": "170.50",
      "volume": "1651755"
    },
    {
      "date": "2021-11-22",
      "open": "170.26",
      "high": "170.52",
      "low": "164.22",
      "close": "164.91",
      "volume": "1660418"
    },
    {
      "date": "2021-11-23",
      "open": "164.27",
      "high": "166.91",
      "low": "162.205",
      "close": "165.13",
      "volume": "1172319"
    },
    {
      "date": "2021-11-24",
      "open": "164.50",
      "high": "165.16",
      "low": "162.47",
      "close": "164.31",
      "volume": "858362"
    },
    {
      "date": "2021-11-26",
      "open": "166.70",
      "high": "171.79",
      "low": "166.29",
      "close": "169.66",
      "volume": "1308098"
    },
    {
      "date": "2021-11-29",
      "open": "168.72",
      "high": "171.45",
      "low": "164.56",
      "close": "169.60",
      "volume": "1153379"
    },
    {
      "date": "2021-11-30",
      "open": "170.15",
      "high": "171.7725",
      "low": "165.39",
      "close": "165.88",
      "volume": "2341474"
    },
    {
      "date": "2021-12-01",
      "open": "165.80",
      "high": "168.4299",
      "low": "160.23",
      "close": "160.35",
      "volume": "824039"
    },
    {
      "date": "2021-12-02",
      "open": "159.54",
      "high": "163.74",
      "low": "159.50",
      "close": "161.38",
      "volume": "1215352"
    },
    {
      "date": "2021-12-03",
      "open": "161.48",
      "high": "165.99",
      "low": "159.825",
      "close": "165.78",
      "volume": "1344420"
    },
    {
      "date": "2021-12-06",
      "open": "165.50",
      "high": "165.69",
      "low": "162.20",
      "close": "164.40",
      "volume": "969504"
    },
    {
      "date": "2021-12-07",
      "open": "166.36",
      "high": "168.91",
      "low": "165.50",
      "close": "167.29",
      "volume": "1067961"
    },
    {
      "date": "2021-12-08",
      "open": "166.91",
      "high": "171.08",
      "low": "165.56",
      "close": "170.55",
      "volume": "1082560"
    },
    {
      "date": "2021-12-09",
      "open": "170.76",
      "high": "173.195",
      "low": "165.12",
      "close": "166.38",
      "volume": "845694"
    },
    {
      "date": "2021-12-10",
      "open": "166.38",
      "high": "167.03",
      "low": "163.35",
      "close": "165.60",
      "volume": "632598"
    },
    {
      "date": "2021-12-13",
      "open": "165.60",
      "high": "166.69",
      "low": "164.01",
      "close": "166.26",
      "volume": "768811"
    },
    {
      "date": "2021-12-14",
      "open": "164.36",
      "high": "167.76",
      "low": "163.48",
      "close": "167.63",
      "volume": "676598"
    },
    {
      "date": "2021-12-15",
      "open": "167.63",
      "high": "171.52",
      "low": "165.72",
      "close": "171.15",
      "volume": "839813"
    },
    {
      "date": "2021-12-16",
      "open": "171.15",
      "high": "174.09",
      "low": "169.20",
      "close": "172.74",
      "volume": "1106447"
    },
    {
      "date": "2021-12-17",
      "open": "171.95",
      "high": "178.44",
      "low": "171.46",
      "close": "175.74",
      "volume": "3029834"
    },
    {
      "date": "2021-12-20",
      "open": "174.70",
      "high": "179.035",
      "low": "173.61",
      "close": "178.35",
      "volume": "1107305"
    },
    {
      "date": "2021-12-21",
      "open": "178.244",
      "high": "179.97",
      "low": "176.44",
      "close": "179.44",
      "volume": "869949"
    },
    {
      "date": "2021-12-22",
      "open": "179.79",
      "high": "180.37",
      "low": "176.39",
      "close": "177.62",
      "volume": "1078794"
    },
    {
      "date": "2021-12-23",
      "open": "177.94",
      "high": "178.51",
      "low": "176.36",
      "close": "177.96",
      "volume": "621291"
    },
    {
      "date": "2021-12-27",
      "open": "178.03",
      "high": "179.69",
      "low": "177.35",
      "close": "179.56",
      "volume": "582545"
    },
    {
      "date": "2021-12-28",
      "open": "179.74",
      "high": "181.82",
      "low": "178.435",
      "close": "179.39",
      "volume": "600773"
    },
    {
      "date": "2021-12-29",
      "open": "179.78",
      "high": "180.34",
      "low": "178.508",
      "close": "180.30",
      "volume": "514943"
    },
    {
      "date": "2021-12-30",
      "open": "180.35",
      "high": "181.75",
      "low": "179.61",
      "close": "180.83",
      "volume": "665070"
    },
    {
      "date": "2021-12-31",
      "open": "180.52",
      "high": "181.675",
      "low": "177.38",
      "close": "177.72",
      "volume": "858700"
    },
    {
      "date": "2022-01-03",
      "open": "176.84",
      "high": "178.92",
      "low": "173.545",
      "close": "178.61",
      "volume": "1335566"
    },
    {
      "date": "2022-01-04",
      "open": "177.93",
      "high": "182.25",
      "low": "175.26",
      "close": "181.90",
      "volume": "1242459"
    },
    {
      "date": "2022-01-05",
      "open": "181.63",
      "high": "181.63",
      "low": "171.53",
      "close": "171.85",
      "volume": "1701125"
    },
    {
      "date": "2022-01-06",
      "open": "169.46",
      "high": "172.00",
      "low": "164.37",
      "close": "164.61",
      "volume": "1430335"
    },
    {
      "date": "2022-01-07",
      "open": "162.79",
      "high": "165.68",
      "low": "161.60",
      "close": "164.60",
      "volume": "941614"
    },
    {
      "date": "2022-01-10",
      "open": "147.50",
      "high": "150.60",
      "low": "138.1914",
      "close": "142.99",
      "volume": "9883120"
    },
    {
      "date": "2022-01-11",
      "open": "141.2904",
      "high": "149.25",
      "low": "141.2904",
      "close": "148.42",
      "volume": "7451585"
    },
    {
      "date": "2022-01-12",
      "open": "149.65",
      "high": "157.67",
      "low": "149.52",
      "close": "156.06",
      "volume": "4328341"
    },
    {
      "date": "2022-01-13",
      "open": "156.512",
      "high": "156.585",
      "low": "154.03",
      "close": "154.83",
      "volume": "2860947"
    },
    {
      "date": "2022-01-14",
      "open": "154.19",
      "high": "154.46",
      "low": "149.41",
      "close": "152.58",
      "volume": "2748894"
    },
    {
      "date": "2022-01-18",
      "open": "157.36",
      "high": "160.85",
      "low": "152.79",
      "close": "154.04",
      "volume": "5849651"
    },
    {
      "date": "2022-01-19",
      "open": "155.50",
      "high": "167.95",
      "low": "155.20",
      "close": "163.36",
      "volume": "4733823"
    },
    {
      "date": "2022-01-20",
      "open": "164.592",
      "high": "168.98",
      "low": "163.35",
      "close": "164.46",
      "volume": "2231677"
    },
    {
      "date": "2022-01-21",
      "open": "164.46",
      "high": "169.08",
      "low": "163.50",
      "close": "164.76",
      "volume": "2760200"
    },
    {
      "date": "2022-01-24",
      "open": "162.86",
      "high": "165.185",
      "low": "157.40",
      "close": "164.99",
      "volume": "2750708"
    },
    {
      "date": "2022-01-25",
      "open": "161.99",
      "high": "164.87",
      "low": "158.29",
      "close": "158.39",
      "volume": "1455705"
    },
    {
      "date": "2022-01-26",
      "open": "159.17",
      "high": "160.25",
      "low": "156.56",
      "close": "157.92",
      "volume": "2871460"
    },
    {
      "date": "2022-01-27",
      "open": "158.80",
      "high": "159.05",
      "low": "155.06",
      "close": "157.25",
      "volume": "2368590"
    },
    {
      "date": "2022-01-28",
      "open": "158.54",
      "high": "159.27",
      "low": "154.26",
      "close": "158.74",
      "volume": "3444783"
    },
    {
      "date": "2022-01-31",
      "open": "160.00",
      "high": "169.99",
      "low": "158.48",
      "close": "163.34",
      "volume": "3401354"
    },
    {
      "date": "2022-02-01",
      "open": "163.96",
      "high": "164.27",
      "low": "158.10",
      "close": "160.25",
      "volume": "1554790"
    },
    {
      "date": "2022-02-02",
      "open": "159.67",
      "high": "165.97",
      "low": "158.39",
      "close": "165.05",
      "volume": "2078488"
    },
    {
      "date": "2022-02-03",
      "open": "162.95",
      "high": "165.86",
      "low": "162.09",
      "close": "163.02",
      "volume": "1602396"
    },
    {
      "date": "2022-02-04",
      "open": "161.78",
      "high": "175.64",
      "low": "159.23",
      "close": "175.00",
      "volume": "5633194"
    },
    {
      "date": "2022-02-07",
      "open": "175.00",
      "high": "176.61",
      "low": "173.57",
      "close": "175.10",
      "volume": "3472461"
    },
    {
      "date": "2022-02-08",
      "open": "169.949",
      "high": "178.50",
      "low": "169.60",
      "close": "172.20",
      "volume": "3851024"
    },
    {
      "date": "2022-02-09",
      "open": "173.48",
      "high": "173.62",
      "low": "168.91",
      "close": "172.34",
      "volume": "1692723"
    },
    {
      "date": "2022-02-10",
      "open": "170.25",
      "high": "177.71",
      "low": "169.48",
      "close": "173.15",
      "volume": "1534491"
    },
    {
      "date": "2022-02-11",
      "open": "173.42",
      "high": "174.76",
      "low": "170.6975",
      "close": "171.48",
      "volume": "1360608"
    },
    {
      "date": "2022-02-14",
      "open": "171.79",
      "high": "171.86",
      "low": "167.01",
      "close": "167.07",
      "volume": "1181968"
    },
    {
      "date": "2022-02-15",
      "open": "167.71",
      "high": "170.77",
      "low": "167.34",
      "close": "168.93",
      "volume": "1813927"
    },
    {
      "date": "2022-02-16",
      "open": "168.25",
      "high": "168.25",
      "low": "162.94",
      "close": "166.09",
      "volume": "2483005"
    },
    {
      "date": "2022-02-17",
      "open": "165.26",
      "high": "166.15",
      "low": "161.88",
      "close": "162.13",
      "volume": "1494418"
    },
    {
      "date": "2022-02-18",
      "open": "162.33",
      "high": "162.93",
      "low": "158.35",
      "close": "158.50",
      "volume": "1591702"
    },
    {
      "date": "2022-02-22",
      "open": "157.57",
      "high": "160.18",
      "low": "157.54",
      "close": "158.28",
      "volume": "1480878"
    },
    {
      "date": "2022-02-23",
      "open": "158.94",
      "high": "161.10",
      "low": "157.66",
      "close": "157.82",
      "volume": "1738166"
    },
    {
      "date": "2022-02-24",
      "open": "154.55",
      "high": "163.39",
      "low": "153.97",
      "close": "163.38",
      "volume": "1678369"
    },
    {
      "date": "2022-02-25",
      "open": "165.24",
      "high": "166.38",
      "low": "161.14",
      "close": "165.28",
      "volume": "1557922"
    },
    {
      "date": "2022-02-28",
      "open": "163.53",
      "high": "165.085",
      "low": "160.87",
      "close": "162.00",
      "volume": "2114131"
    },
    {
      "date": "2022-03-01",
      "open": "163.35",
      "high": "164.00",
      "low": "158.00",
      "close": "159.80",
      "volume": "1446879"
    },
    {
      "date": "2022-03-02",
      "open": "160.42",
      "high": "161.64",
      "low": "159.63",
      "close": "160.86",
      "volume": "1561320"
    },
    {
      "date": "2022-03-03",
      "open": "161.44",
      "high": "161.44",
      "low": "157.28",
      "close": "158.20",
      "volume": "1583833"
    },
    {
      "date": "2022-03-04",
      "open": "158.71",
      "high": "158.99",
      "low": "155.40",
      "close": "158.01",
      "volume": "3267657"
    },
    {
      "date": "2022-03-07",
      "open": "158.00",
      "high": "162.40",
      "low": "157.113",
      "close": "158.00",
      "volume": "2015618"
    },
    {
      "date": "2022-03-08",
      "open": "158.23",
      "high": "158.50",
      "low": "152.975",
      "close": "156.10",
      "volume": "2469191"
    },
    {
      "date": "2022-03-09",
      "open": "158.00",
      "high": "161.215",
      "low": "157.54",
      "close": "158.32",
      "volume": "1322157"
    },
    {
      "date": "2022-03-10",
      "open": "157.12",
      "high": "158.52",
      "low": "155.51",
      "close": "158.29",
      "volume": "1828464"
    },
    {
      "date": "2022-03-11",
      "open": "158.74",
      "high": "158.99",
      "low": "153.47",
      "close": "153.49",
      "volume": "965315"
    },
    {
      "date": "2022-03-14",
      "open": "153.00",
      "high": "153.12",
      "low": "141.60",
      "close": "141.82",
      "volume": "4480115"
    },
    {
      "date": "2022-03-15",
      "open": "140.95",
      "high": "143.81",
      "low": "133.54",
      "close": "142.88",
      "volume": "3258978"
    },
    {
      "date": "2022-03-16",
      "open": "143.57",
      "high": "148.81",
      "low": "141.95",
      "close": "148.79",
      "volume": "2097322"
    },
    {
      "date": "2022-03-17",
      "open": "148.39",
      "high": "150.06",
      "low": "145.08",
      "close": "149.51",
      "volume": "1534766"
    },
    {
      "date": "2022-03-18",
      "open": "149.41",
      "high": "153.20",
      "low": "147.925",
      "close": "151.37",
      "volume": "1889388"
    },
    {
      "date": "2022-03-21",
      "open": "150.22",
      "high": "152.82",
      "low": "149.465",
      "close": "151.22",
      "volume": "1335376"
    },
    {
      "date": "2022-03-22",
      "open": "151.44",
      "high": "154.48",
      "low": "150.62",
      "close": "152.29",
      "volume": "1485579"
    },
    {
      "date": "2022-03-23",
      "open": "150.82",
      "high": "152.53",
      "low": "149.08",
      "close": "149.40",
      "volume": "1295521"
    },
    {
      "date": "2022-03-24",
      "open": "150.39",
      "high": "150.68",
      "low": "148.70",
      "close": "150.50",
      "volume": "1038243"
    },
    {
      "date": "2022-03-25",
      "open": "150.36",
      "high": "154.54",
      "low": "148.51",
      "close": "154.50",
      "volume": "1588968"
    },
    {
      "date": "2022-03-28",
      "open": "154.66",
      "high": "156.91",
      "low": "153.825",
      "close": "156.50",
      "volume": "1375953"
    },
    {
      "date": "2022-03-29",
      "open": "158.15",
      "high": "159.50",
      "low": "156.49",
      "close": "158.57",
      "volume": "1395675"
    },
    {
      "date": "2022-03-30",
      "open": "157.32",
      "high": "159.51",
      "low": "155.56",
      "close": "156.06",
      "volume": "1462374"
    },
    {
      "date": "2022-03-31",
      "open": "156.09",
      "high": "157.70",
      "low": "153.66",
      "close": "153.74",
      "volume": "1284938"
    },
    {
      "date": "2022-04-01",
      "open": "153.79",
      "high": "154.85",
      "low": "151.07",
      "close": "151.88",
      "volume": "1152843"
    },
    {
      "date": "2022-04-04",
      "open": "152.17",
      "high": "155.84",
      "low": "151.63",
      "close": "154.43",
      "volume": "1267975"
    },
    {
      "date": "2022-04-05",
      "open": "154.43",
      "high": "157.09",
      "low": "150.92",
      "close": "151.90",
      "volume": "1134964"
    },
    {
      "date": "2022-04-06",
      "open": "150.42",
      "high": "152.00",
      "low": "144.90",
      "close": "147.20",
      "volume": "2461164"
    },
    {
      "date": "2022-04-07",
      "open": "147.29",
      "high": "147.90",
      "low": "142.01",
      "close": "143.40",
      "volume": "1940976"
    },
    {
      "date": "2022-04-08",
      "open": "142.83",
      "high": "144.10",
      "low": "140.14",
      "close": "141.31",
      "volume": "1537285"
    },
    {
      "date": "2022-04-11",
      "open": "140.13",
      "high": "143.69",
      "low": "140.11",
      "close": "140.53",
      "volume": "1298157"
    },
    {
      "date": "2022-04-12",
      "open": "141.25",
      "high": "142.68",
      "low": "137.96",
      "close": "138.36",
      "volume": "1726464"
    },
    {
      "date": "2022-04-13",
      "open": "137.87",
      "high": "139.905",
      "low": "136.28",
      "close": "138.99",
      "volume": "1541940"
    },
    {
      "date": "2022-04-14",
      "open": "138.88",
      "high": "139.9028",
      "low": "137.24",
      "close": "137.96",
      "volume": "1357811"
    },
    {
      "date": "2022-04-18",
      "open": "137.33",
      "high": "137.55",
      "low": "133.90",
      "close": "135.70",
      "volume": "1478480"
    },
    {
      "date": "2022-04-19",
      "open": "134.54",
      "high": "140.6887",
      "low": "134.49",
      "close": "140.37",
      "volume": "2485948"
    },
    {
      "date": "2022-04-20",
      "open": "140.13",
      "high": "140.35",
      "low": "137.05",
      "close": "137.34",
      "volume": "1339893"
    },
    {
      "date": "2022-04-21",
      "open": "137.63",
      "high": "138.6641",
      "low": "131.37",
      "close": "131.53",
      "volume": "1608432"
    },
    {
      "date": "2022-04-22",
      "open": "132.13",
      "high": "136.83",
      "low": "131.44",
      "close": "136.41",
      "volume": "3813697"
    },
    {
      "date": "2022-04-25",
      "open": "135.93",
      "high": "136.46",
      "low": "131.40",
      "close": "132.96",
      "volume": "1894958"
    },
    {
      "date": "2022-04-26",
      "open": "131.86",
      "high": "132.36",
      "low": "124.88",
      "close": "125.01",
      "volume": "3105557"
    },
    {
      "date": "2022-04-27",
      "open": "124.62",
      "high": "125.99",
      "low": "121.51",
      "close": "121.65",
      "volume": "2595470"
    },
    {
      "date": "2022-04-28",
      "open": "123.19",
      "high": "123.87",
      "low": "120.28",
      "close": "123.23",
      "volume": "2609952"
    },
    {
      "date": "2022-04-29",
      "open": "123.19",
      "high": "125.30",
      "low": "119.12",
      "close": "119.51",
      "volume": "1595487"
    },
    {
      "date": "2022-05-02",
      "open": "120.22",
      "high": "121.99",
      "low": "117.84",
      "close": "121.94",
      "volume": "1456782"
    },
    {
      "date": "2022-05-03",
      "open": "121.04",
      "high": "123.61",
      "low": "120.49",
      "close": "121.35",
      "volume": "1432435"
    },
    {
      "date": "2022-05-04",
      "open": "122.62",
      "high": "124.96",
      "low": "120.14",
      "close": "124.76",
      "volume": "1540205"
    },
    {
      "date": "2022-05-05",
      "open": "122.73",
      "high": "124.03",
      "low": "118.31",
      "close": "120.23",
      "volume": "1796197"
    },
    {
      "date": "2022-05-06",
      "open": "119.625",
      "high": "119.895",
      "low": "113.45",
      "close": "114.27",
      "volume": "2498758"
    },
    {
      "date": "2022-05-09",
      "open": "111.735",
      "high": "113.18",
      "low": "105.01",
      "close": "106.15",
      "volume": "4311289"
    },
    {
      "date": "2022-05-10",
      "open": "107.58",
      "high": "108.31",
      "low": "101.85",
      "close": "103.59",
      "volume": "5100050"
    },
    {
      "date": "2022-05-11",
      "open": "103.235",
      "high": "110.33",
      "low": "102.40",
      "close": "105.26",
      "volume": "3931932"
    },
    {
      "date": "2022-05-12",
      "open": "103.17",
      "high": "108.00",
      "low": "102.16",
      "close": "106.21",
      "volume": "2926681"
    },
    {
      "date": "2022-05-13",
      "open": "107.63",
      "high": "111.26",
      "low": "107.15",
      "close": "109.93",
      "volume": "3222677"
    },
    {
      "date": "2022-05-16",
      "open": "109.81",
      "high": "112.04",
      "low": "108.56",
      "close": "110.11",
      "volume": "4691242"
    },
    {
      "date": "2022-05-17",
      "open": "119.88",
      "high": "124.592",
      "low": "117.64",
      "close": "123.08",
      "volume": "8128023"
    },
    {
      "date": "2022-05-18",
      "open": "121.28",
      "high": "125.695",
      "low": "120.68",
      "close": "123.05",
      "volume": "4142732"
    },
    {
      "date": "2022-05-19",
      "open": "122.41",
      "high": "127.00",
      "low": "119.67",
      "close": "119.76",
      "volume": "5006362"
    },
    {
      "date": "2022-05-20",
      "open": "120.89",
      "high": "121.82",
      "low": "114.92",
      "close": "116.12",
      "volume": "19700660"
    },
    {
      "date": "2022-05-23",
      "open": "115.01",
      "high": "124.245",
      "low": "114.25",
      "close": "123.62",
      "volume": "7573664"
    },
    {
      "date": "2022-05-24",
      "open": "122.45",
      "high": "125.2464",
      "low": "121.23",
      "close": "122.69",
      "volume": "5057227"
    },
    {
      "date": "2022-05-25",
      "open": "121.63",
      "high": "123.30",
      "low": "118.49",
      "close": "122.08",
      "volume": "3580575"
    },
    {
      "date": "2022-05-26",
      "open": "122.38",
      "high": "123.64",
      "low": "120.88",
      "close": "123.28",
      "volume": "3394642"
    },
    {
      "date": "2022-05-27",
      "open": "123.60",
      "high": "127.5696",
      "low": "123.56",
      "close": "125.78",
      "volume": "3540209"
    },
    {
      "date": "2022-05-31",
      "open": "127.36",
      "high": "128.045",
      "low": "123.60",
      "close": "124.53",
      "volume": "3868148"
    },
    {
      "date": "2022-06-01",
      "open": "125.86",
      "high": "126.079",
      "low": "122.585",
      "close": "124.63",
      "volume": "2051770"
    },
    {
      "date": "2022-06-02",
      "open": "124.49",
      "high": "130.36",
      "low": "124.05",
      "close": "129.05",
      "volume": "2453321"
    },
    {
      "date": "2022-06-03",
      "open": "126.97",
      "high": "129.00",
      "low": "126.64",
      "close": "126.97",
      "volume": "1688350"
    },
    {
      "date": "2022-06-06",
      "open": "127.87",
      "high": "128.36",
      "low": "126.53",
      "close": "126.99",
      "volume": "1971485"
    },
    {
      "date": "2022-06-07",
      "open": "125.58",
      "high": "134.82",
      "low": "125.51",
      "close": "131.65",
      "volume": "2697486"
    },
    {
      "date": "2022-06-08",
      "open": "132.00",
      "high": "133.99",
      "low": "130.26",
      "close": "131.40",
      "volume": "1559335"
    },
    {
      "date": "2022-06-09",
      "open": "131.40",
      "high": "133.69",
      "low": "129.12",
      "close": "129.23",
      "volume": "2966416"
    },
    {
      "date": "2022-06-10",
      "open": "126.50",
      "high": "128.7351",
      "low": "124.93",
      "close": "127.95",
      "volume": "2467589"
    },
    {
      "date": "2022-06-13",
      "open": "125.77",
      "high": "127.52",
      "low": "122.66",
      "close": "123.19",
      "volume": "3097297"
    },
    {
      "date": "2022-06-14",
      "open": "124.21",
      "high": "124.755",
      "low": "120.48",
      "close": "121.41",
      "volume": "2039034"
    },
    {
      "date": "2022-06-15",
      "open": "122.15",
      "high": "127.84",
      "low": "121.84",
      "close": "126.16",
      "volume": "2361059"
    },
    {
      "date": "2022-06-16",
      "open": "123.92",
      "high": "125.64",
      "low": "122.09",
      "close": "124.90",
      "volume": "2072578"
    },
    {
      "date": "2022-06-17",
      "open": "125.50",
      "high": "128.00",
      "low": "123.62",
      "close": "125.81",
      "volume": "3398425"
    },
    {
      "date": "2022-06-21",
      "open": "125.29",
      "high": "129.00",
      "low": "124.87",
      "close": "128.78",
      "volume": "2854934"
    },
    {
      "date": "2022-06-22",
      "open": "127.95",
      "high": "130.445",
      "low": "127.59",
      "close": "128.60",
      "volume": "1524749"
    },
    {
      "date": "2022-06-23",
      "open": "130.05",
      "high": "131.59",
      "low": "128.32",
      "close": "130.05",
      "volume": "1656392"
    },
    {
      "date": "2022-06-24",
      "open": "130.66",
      "high": "134.17",
      "low": "130.60",
      "close": "133.62",
      "volume": "4585775"
    },
    {
      "date": "2022-06-27",
      "open": "132.50",
      "high": "133.60",
      "low": "127.93",
      "close": "129.21",
      "volume": "2490011"
    },
    {
      "date": "2022-06-28",
      "open": "129.99",
      "high": "131.375",
      "low": "126.05",
      "close": "126.18",
      "volume": "1705911"
    },
    {
      "date": "2022-06-29",
      "open": "125.55",
      "high": "125.99",
      "low": "123.28",
      "close": "125.53",
      "volume": "1697330"
    },
    {
      "date": "2022-06-30",
      "open": "124.20",
      "high": "124.67",
      "low": "121.05",
      "close": "122.53",
      "volume": "1679933"
    },
    {
      "date": "2022-07-01",
      "open": "122.78",
      "high": "125.035",
      "low": "121.73",
      "close": "124.86",
      "volume": "1003534"
    },
    {
      "date": "2022-07-05",
      "open": "123.37",
      "high": "127.94",
      "low": "121.955",
      "close": "127.04",
      "volume": "1783522"
    },
    {
      "date": "2022-07-06",
      "open": "127.27",
      "high": "127.72",
      "low": "124.90",
      "close": "125.62",
      "volume": "967019"
    },
    {
      "date": "2022-07-07",
      "open": "125.24",
      "high": "127.53",
      "low": "124.20",
      "close": "126.82",
      "volume": "1463552"
    },
    {
      "date": "2022-07-08",
      "open": "126.20",
      "high": "126.71",
      "low": "123.20",
      "close": "124.93",
      "volume": "2048615"
    },
    {
      "date": "2022-07-11",
      "open": "124.68",
      "high": "125.00",
      "low": "122.105",
      "close": "122.70",
      "volume": "1254199"
    },
    {
      "date": "2022-07-12",
      "open": "122.57",
      "high": "124.039",
      "low": "120.99",
      "close": "121.99",
      "volume": "1279037"
    },
    {
      "date": "2022-07-13",
      "open": "119.93",
      "high": "122.00",
      "low": "118.56",
      "close": "121.14",
      "volume": "1550508"
    },
    {
      "date": "2022-07-14",
      "open": "120.32",
      "high": "122.79",
      "low": "118.76",
      "close": "122.74",
      "volume": "2260930"
    },
    {
      "date": "2022-07-15",
      "open": "123.43",
      "high": "125.00",
      "low": "123.19",
      "close": "123.85",
      "volume": "1089089"
    },
    {
      "date": "2022-07-18",
      "open": "124.79",
      "high": "126.54",
      "low": "122.87",
      "close": "123.65",
      "volume": "2781811"
    },
    {
      "date": "2022-07-19",
      "open": "125.02",
      "high": "128.29",
      "low": "124.07",
      "close": "126.97",
      "volume": "1483578"
    },
    {
      "date": "2022-07-20",
      "open": "127.38",
      "high": "130.56",
      "low": "127.09",
      "close": "130.01",
      "volume": "1409489"
    },
    {
      "date": "2022-07-21",
      "open": "129.48",
      "high": "132.35",
      "low": "129.37",
      "close": "132.27",
      "volume": "1303696"
    },
    {
      "date": "2022-07-22",
      "open": "131.56",
      "high": "133.79",
      "low": "129.969",
      "close": "130.41",
      "volume": "1104225"
    },
    {
      "date": "2022-07-25",
      "open": "129.90",
      "high": "131.26",
      "low": "129.43",
      "close": "130.77",
      "volume": "1170655"
    },
    {
      "date": "2022-07-26",
      "open": "130.97",
      "high": "131.89",
      "low": "130.20",
      "close": "131.10",
      "volume": "1564098"
    },
    {
      "date": "2022-07-27",
      "open": "130.51",
      "high": "132.23",
      "low": "129.56",
      "close": "130.58",
      "volume": "2203120"
    },
    {
      "date": "2022-07-28",
      "open": "130.58",
      "high": "132.05",
      "low": "129.68",
      "close": "130.35",
      "volume": "2605918"
    },
    {
      "date": "2022-07-29",
      "open": "129.50",
      "high": "132.88",
      "low": "129.42",
      "close": "132.73",
      "volume": "1885578"
    },
    {
      "date": "2022-08-01",
      "open": "132.29",
      "high": "132.42",
      "low": "126.69",
      "close": "127.56",
      "volume": "1729352"
    },
    {
      "date": "2022-08-02",
      "open": "126.44",
      "high": "129.04",
      "low": "126.15",
      "close": "126.66",
      "volume": "1488169"
    },
    {
      "date": "2022-08-03",
      "open": "127.48",
      "high": "129.88",
      "low": "126.7014",
      "close": "129.81",
      "volume": "1671582"
    },
    {
      "date": "2022-08-04",
      "open": "130.32",
      "high": "130.33",
      "low": "126.425",
      "close": "127.39",
      "volume": "2827654"
    },
    {
      "date": "2022-08-05",
      "open": "125.39",
      "high": "127.40",
      "low": "125.28",
      "close": "127.16",
      "volume": "2121187"
    },
    {
      "date": "2022-08-08",
      "open": "125.87",
      "high": "130.00",
      "low": "125.09",
      "close": "125.51",
      "volume": "4498770"
    },
    {
      "date": "2022-08-09",
      "open": "121.15",
      "high": "124.50",
      "low": "118.03",
      "close": "120.76",
      "volume": "5966107"
    },
    {
      "date": "2022-08-10",
      "open": "122.08",
      "high": "124.91",
      "low": "122.04",
      "close": "123.79",
      "volume": "3167110"
    },
    {
      "date": "2022-08-11",
      "open": "125.24",
      "high": "125.39",
      "low": "120.3406",
      "close": "120.67",
      "volume": "2304661"
    },
    {
      "date": "2022-08-12",
      "open": "121.42",
      "high": "123.374",
      "low": "120.32",
      "close": "123.14",
      "volume": "1842816"
    },
    {
      "date": "2022-08-15",
      "open": "123.28",
      "high": "129.04",
      "low": "123.28",
      "close": "127.39",
      "volume": "2157478"
    },
    {
      "date": "2022-08-16",
      "open": "126.02",
      "high": "137.43",
      "low": "126.02",
      "close": "136.59",
      "volume": "3772630"
    },
    {
      "date": "2022-08-17",
      "open": "134.31",
      "high": "135.83",
      "low": "131.66",
      "close": "133.00",
      "volume": "2758314"
    },
    {
      "date": "2022-08-18",
      "open": "132.41",
      "high": "132.88",
      "low": "130.2081",
      "close": "130.47",
      "volume": "2723740"
    },
    {
      "date": "2022-08-19",
      "open": "128.83",
      "high": "129.945",
      "low": "127.03",
      "close": "127.74",
      "volume": "1363444"
    },
    {
      "date": "2022-08-22",
      "open": "126.72",
      "high": "127.59",
      "low": "124.57",
      "close": "125.32",
      "volume": "1584200"
    },
    {
      "date": "2022-08-23",
      "open": "124.58",
      "high": "125.55",
      "low": "123.46",
      "close": "124.36",
      "volume": "1172657"
    },
    {
      "date": "2022-08-24",
      "open": "124.61",
      "high": "125.40",
      "low": "123.16",
      "close": "123.30",
      "volume": "1012888"
    },
    {
      "date": "2022-08-25",
      "open": "123.60",
      "high": "125.48",
      "low": "123.09",
      "close": "125.48",
      "volume": "1004975"
    },
    {
      "date": "2022-08-26",
      "open": "128.16",
      "high": "130.45",
      "low": "126.98",
      "close": "127.47",
      "volume": "2724470"
    },
    {
      "date": "2022-08-29",
      "open": "124.54",
      "high": "126.05",
      "low": "121.31",
      "close": "122.90",
      "volume": "1848651"
    },
    {
      "date": "2022-08-30",
      "open": "124.14",
      "high": "124.51",
      "low": "121.946",
      "close": "123.04",
      "volume": "1208691"
    },
    {
      "date": "2022-08-31",
      "open": "124.42",
      "high": "125.68",
      "low": "122.24",
      "close": "122.56",
      "volume": "1739127"
    },
    {
      "date": "2022-09-01",
      "open": "121.01",
      "high": "121.565",
      "low": "118.23",
      "close": "120.72",
      "volume": "1363158"
    },
    {
      "date": "2022-09-02",
      "open": "121.77",
      "high": "121.77",
      "low": "118.40",
      "close": "118.63",
      "volume": "1095404"
    },
    {
      "date": "2022-09-06",
      "open": "118.14",
      "high": "120.71",
      "low": "117.25",
      "close": "119.53",
      "volume": "1541863"
    },
    {
      "date": "2022-09-07",
      "open": "118.49",
      "high": "120.75",
      "low": "117.20",
      "close": "120.58",
      "volume": "1073950"
    },
    {
      "date": "2022-09-08",
      "open": "119.82",
      "high": "120.62",
      "low": "117.73",
      "close": "120.58",
      "volume": "1434232"
    },
    {
      "date": "2022-09-09",
      "open": "123.64",
      "high": "127.92",
      "low": "123.00",
      "close": "127.78",
      "volume": "2058759"
    },
    {
      "date": "2022-09-12",
      "open": "127.78",
      "high": "130.86",
      "low": "127.78",
      "close": "129.54",
      "volume": "1706650"
    },
    {
      "date": "2022-09-13",
      "open": "126.49",
      "high": "129.25",
      "low": "126.15",
      "close": "127.02",
      "volume": "1363955"
    },
    {
      "date": "2022-09-14",
      "open": "126.65",
      "high": "128.81",
      "low": "126.14",
      "close": "128.16",
      "volume": "1907056"
    },
    {
      "date": "2022-09-15",
      "open": "127.86",
      "high": "129.99",
      "low": "127.61",
      "close": "128.43",
      "volume": "1412873"
    },
    {
      "date": "2022-09-16",
      "open": "127.55",
      "high": "127.55",
      "low": "122.295",
      "close": "124.19",
      "volume": "2325621"
    },
    {
      "date": "2022-09-19",
      "open": "121.95",
      "high": "125.57",
      "low": "120.0501",
      "close": "125.08",
      "volume": "3071581"
    },
    {
      "date": "2022-09-20",
      "open": "123.31",
      "high": "124.39",
      "low": "121.60",
      "close": "121.69",
      "volume": "2181506"
    },
    {
      "date": "2022-09-21",
      "open": "121.69",
      "high": "122.47",
      "low": "117.92",
      "close": "117.92",
      "volume": "1453882"
    },
    {
      "date": "2022-09-22",
      "open": "116.90",
      "high": "117.52",
      "low": "114.155",
      "close": "114.74",
      "volume": "1621769"
    },
    {
      "date": "2022-09-23",
      "open": "113.71",
      "high": "113.76",
      "low": "107.37",
      "close": "110.36",
      "volume": "2724270"
    },
    {
      "date": "2022-09-26",
      "open": "109.75",
      "high": "111.68",
      "low": "106.54",
      "close": "109.57",
      "volume": "2500734"
    },
    {
      "date": "2022-09-27",
      "open": "110.66",
      "high": "112.08",
      "low": "108.92",
      "close": "109.90",
      "volume": "1462468"
    },
    {
      "date": "2022-09-28",
      "open": "110.27",
      "high": "114.687",
      "low": "109.54",
      "close": "114.19",
      "volume": "1908770"
    },
    {
      "date": "2022-09-29",
      "open": "112.63",
      "high": "113.03",
      "low": "108.40",
      "close": "108.58",
      "volume": "1854185"
    },
    {
      "date": "2022-09-30",
      "open": "109.53",
      "high": "111.94",
      "low": "108.56",
      "close": "109.00",
      "volume": "1664308"
    },
    {
      "date": "2022-10-03",
      "open": "109.73",
      "high": "113.91",
      "low": "108.80",
      "close": "113.36",
      "volume": "1735093"
    },
    {
      "date": "2022-10-04",
      "open": "114.78",
      "high": "117.17",
      "low": "114.78",
      "close": "116.59",
      "volume": "1606539"
    },
    {
      "date": "2022-10-05",
      "open": "115.03",
      "high": "117.63",
      "low": "113.98",
      "close": "117.30",
      "volume": "1316012"
    },
    {
      "date": "2022-10-06",
      "open": "121.00",
      "high": "122.61",
      "low": "118.79",
      "close": "121.38",
      "volume": "2837664"
    },
    {
      "date": "2022-10-07",
      "open": "118.75",
      "high": "121.07",
      "low": "118.57",
      "close": "120.73",
      "volume": "1507362"
    },
    {
      "date": "2022-10-10",
      "open": "119.83",
      "high": "120.65",
      "low": "117.05",
      "close": "117.93",
      "volume": "1000731"
    },
    {
      "date": "2022-10-11",
      "open": "117.55",
      "high": "117.55",
      "low": "111.65",
      "close": "115.09",
      "volume": "1840205"
    },
    {
      "date": "2022-10-12",
      "open": "116.59",
      "high": "120.00",
      "low": "115.34",
      "close": "116.55",
      "volume": "1478836"
    },
    {
      "date": "2022-10-13",
      "open": "113.78",
      "high": "119.26",
      "low": "112.50",
      "close": "118.86",
      "volume": "1910884"
    },
    {
      "date": "2022-10-14",
      "open": "120.05",
      "high": "121.265",
      "low": "117.69",
      "close": "117.82",
      "volume": "1375128"
    },
    {
      "date": "2022-10-17",
      "open": "119.64",
      "high": "120.82",
      "low": "117.70",
      "close": "117.89",
      "volume": "1261519"
    },
    {
      "date": "2022-10-18",
      "open": "120.72",
      "high": "121.93",
      "low": "119.46",
      "close": "121.29",
      "volume": "1087891"
    },
    {
      "date": "2022-10-19",
      "open": "119.93",
      "high": "122.63",
      "low": "119.33",
      "close": "122.50",
      "volume": "1273580"
    },
    {
      "date": "2022-10-20",
      "open": "123.08",
      "high": "127.08",
      "low": "122.55",
      "close": "123.89",
      "volume": "1435892"
    },
    {
      "date": "2022-10-21",
      "open": "122.86",
      "high": "125.81",
      "low": "121.74",
      "close": "125.55",
      "volume": "1005552"
    },
    {
      "date": "2022-10-24",
      "open": "125.76",
      "high": "125.81",
      "low": "120.64",
      "close": "123.11",
      "volume": "1103582"
    },
    {
      "date": "2022-10-25",
      "open": "123.57",
      "high": "125.61",
      "low": "122.73",
      "close": "125.03",
      "volume": "1309102"
    },
    {
      "date": "2022-10-26",
      "open": "124.03",
      "high": "126.40",
      "low": "122.81",
      "close": "123.62",
      "volume": "1435611"
    },
    {
      "date": "2022-10-27",
      "open": "123.64",
      "high": "125.32",
      "low": "121.35",
      "close": "122.74",
      "volume": "1268771"
    },
    {
      "date": "2022-10-28",
      "open": "122.78",
      "high": "124.28",
      "low": "122.24",
      "close": "124.02",
      "volume": "1388350"
    },
    {
      "date": "2022-10-31",
      "open": "123.37",
      "high": "123.47",
      "low": "117.65",
      "close": "118.48",
      "volume": "2593618"
    },
    {
      "date": "2022-11-01",
      "open": "120.44",
      "high": "122.74",
      "low": "115.96",
      "close": "116.31",
      "volume": "1943719"
    },
    {
      "date": "2022-11-02",
      "open": "115.07",
      "high": "118.44",
      "low": "113.30",
      "close": "113.55",
      "volume": "2104681"
    },
    {
      "date": "2022-11-03",
      "open": "112.085",
      "high": "113.93",
      "low": "109.9342",
      "close": "111.30",
      "volume": "1307611"
    },
    {
      "date": "2022-11-04",
      "open": "111.63",
      "high": "111.95",
      "low": "107.75",
      "close": "108.53",
      "volume": "2524723"
    },
    {
      "date": "2022-11-07",
      "open": "108.60",
      "high": "109.39",
      "low": "106.22",
      "close": "108.40",
      "volume": "5450743"
    },
    {
      "date": "2022-11-08",
      "open": "91.90",
      "high": "98.95",
      "low": "90.00",
      "close": "93.57",
      "volume": "19320530"
    },
    {
      "date": "2022-11-09",
      "open": "93.27",
      "high": "95.57",
      "low": "92.76",
      "close": "94.09",
      "volume": "3967934"
    },
    {
      "date": "2022-11-10",
      "open": "98.42",
      "high": "99.645",
      "low": "96.25",
      "close": "98.57",
      "volume": "3100728"
    },
    {
      "date": "2022-11-11",
      "open": "98.95",
      "high": "104.05",
      "low": "98.16",
      "close": "102.25",
      "volume": "4107040"
    },
    {
      "date": "2022-11-14",
      "open": "102.24",
      "high": "103.72",
      "low": "99.84",
      "close": "99.88",
      "volume": "2824066"
    },
    {
      "date": "2022-11-15",
      "open": "102.11",
      "high": "103.17",
      "low": "99.33",
      "close": "101.03",
      "volume": "2545878"
    },
    {
      "date": "2022-11-16",
      "open": "100.68",
      "high": "102.665",
      "low": "100.13",
      "close": "100.81",
      "volume": "2506010"
    },
    {
      "date": "2022-11-17",
      "open": "98.01",
      "high": "100.02",
      "low": "97.12",
      "close": "99.66",
      "volume": "1711106"
    },
    {
      "date": "2022-11-18",
      "open": "101.02",
      "high": "101.02",
      "low": "98.50",
      "close": "98.77",
      "volume": "1992977"
    },
    {
      "date": "2022-11-21",
      "open": "98.33",
      "high": "99.045",
      "low": "96.42",
      "close": "97.43",
      "volume": "1955231"
    },
    {
      "date": "2022-11-22",
      "open": "97.515",
      "high": "100.47",
      "low": "96.00",
      "close": "100.29",
      "volume": "1714242"
    },
    {
      "date": "2022-11-23",
      "open": "100.73",
      "high": "103.23",
      "low": "99.576",
      "close": "103.15",
      "volume": "1170678"
    },
    {
      "date": "2022-11-25",
      "open": "102.47",
      "high": "103.67",
      "low": "102.24",
      "close": "102.63",
      "volume": "939706"
    },
    {
      "date": "2022-11-28",
      "open": "102.39",
      "high": "103.04",
      "low": "100.48",
      "close": "101.26",
      "volume": "1387645"
    },
    {
      "date": "2022-11-29",
      "open": "101.49",
      "high": "101.97",
      "low": "100.10",
      "close": "101.35",
      "volume": "1522720"
    },
    {
      "date": "2022-11-30",
      "open": "101.28",
      "high": "105.84",
      "low": "100.135",
      "close": "105.69",
      "volume": "4514137"
    },
    {
      "date": "2022-12-01",
      "open": "106.21",
      "high": "107.42",
      "low": "104.80",
      "close": "106.40",
      "volume": "1587043"
    },
    {
      "date": "2022-12-02",
      "open": "105.78",
      "high": "108.88",
      "low": "105.47",
      "close": "108.76",
      "volume": "1857906"
    },
    {
      "date": "2022-12-05",
      "open": "108.36",
      "high": "109.80",
      "low": "106.40",
      "close": "106.98",
      "volume": "2042203"
    },
    {
      "date": "2022-12-06",
      "open": "106.37",
      "high": "107.40",
      "low": "101.03",
      "close": "101.27",
      "volume": "2180508"
    },
    {
      "date": "2022-12-07",
      "open": "100.90",
      "high": "102.37",
      "low": "98.67",
      "close": "99.49",
      "volume": "1885678"
    },
    {
      "date": "2022-12-08",
      "open": "99.50",
      "high": "101.29",
      "low": "98.20",
      "close": "100.79",
      "volume": "1558700"
    },
    {
      "date": "2022-12-09",
      "open": "100.83",
      "high": "102.16",
      "low": "99.41",
      "close": "102.06",
      "volume": "1656837"
    },
    {
      "date": "2022-12-12",
      "open": "102.42",
      "high": "103.32",
      "low": "100.3875",
      "close": "102.61",
      "volume": "1770558"
    },
    {
      "date": "2022-12-13",
      "open": "105.93",
      "high": "108.94",
      "low": "102.16",
      "close": "104.55",
      "volume": "2530797"
    },
    {
      "date": "2022-12-14",
      "open": "104.32",
      "high": "106.86",
      "low": "104.22",
      "close": "104.81",
      "volume": "1675106"
    },
    {
      "date": "2022-12-15",
      "open": "103.35",
      "high": "103.7966",
      "low": "100.39",
      "close": "101.66",
      "volume": "1776256"
    },
    {
      "date": "2022-12-16",
      "open": "101.34",
      "high": "101.71",
      "low": "100.35",
      "close": "100.76",
      "volume": "3206359"
    },
    {
      "date": "2022-12-19",
      "open": "100.37",
      "high": "100.60",
      "low": "98.23",
      "close": "98.59",
      "volume": "3426160"
    },
    {
      "date": "2022-12-20",
      "open": "97.78",
      "high": "99.4499",
      "low": "97.2051",
      "close": "98.11",
      "volume": "2379042"
    },
    {
      "date": "2022-12-21",
      "open": "98.20",
      "high": "99.92",
      "low": "97.23",
      "close": "99.88",
      "volume": "1657207"
    },
    {
      "date": "2022-12-22",
      "open": "98.92",
      "high": "99.76",
      "low": "97.35",
      "close": "99.27",
      "volume": "1856550"
    },
    {
      "date": "2022-12-23",
      "open": "98.98",
      "high": "99.93",
      "low": "98.70",
      "close": "99.83",
      "volume": "1153988"
    },
    {
      "date": "2022-12-27",
      "open": "99.34",
      "high": "99.58",
      "low": "97.78",
      "close": "99.38",
      "volume": "1225139"
    },
    {
      "date": "2022-12-28",
      "open": "99.42",
      "high": "99.73",
      "low": "98.55",
      "close": "99.69",
      "volume": "1928781"
    },
    {
      "date": "2022-12-29",
      "open": "100.19",
      "high": "102.78",
      "low": "100.045",
      "close": "101.34",
      "volume": "1526434"
    },
    {
      "date": "2022-12-30",
      "open": "100.17",
      "high": "104.46",
      "low": "99.97",
      "close": "104.13",
      "volume": "1749700"
    },
    {
      "date": "2023-01-03",
      "open": "105.26",
      "high": "106.26",
      "low": "102.38",
      "close": "103.11",
      "volume": "1668590"
    },
    {
      "date": "2023-01-04",
      "open": "103.50",
      "high": "108.63",
      "low": "103.50",
      "close": "106.77",
      "volume": "1474836"
    },
    {
      "date": "2023-01-05",
      "open": "106.77",
      "high": "106.95",
      "low": "105.32",
      "close": "105.96",
      "volume": "1218449"
    },
    {
      "date": "2023-01-06",
      "open": "107.08",
      "high": "107.08",
      "low": "103.27",
      "close": "104.75",
      "volume": "2602757"
    },
    {
      "date": "2023-01-09",
      "open": "105.26",
      "high": "107.29",
      "low": "104.915",
      "close": "105.10",
      "volume": "2185773"
    },
    {
      "date": "2023-01-10",
      "open": "104.79",
      "high": "106.68",
      "low": "104.79",
      "close": "105.53",
      "volume": "1313786"
    },
    {
      "date": "2023-01-11",
      "open": "105.98",
      "high": "106.925",
      "low": "104.41",
      "close": "105.26",
      "volume": "1715765"
    },
    {
      "date": "2023-01-12",
      "open": "104.91",
      "high": "105.055",
      "low": "101.53",
      "close": "104.29",
      "volume": "1775736"
    },
    {
      "date": "2023-01-13",
      "open": "103.41",
      "high": "105.09",
      "low": "103.06",
      "close": "105.03",
      "volume": "1437753"
    },
    {
      "date": "2023-01-17",
      "open": "105.03",
      "high": "105.64",
      "low": "103.25",
      "close": "104.54",
      "volume": "1438926"
    },
    {
      "date": "2023-01-18",
      "open": "104.54",
      "high": "105.75",
      "low": "103.05",
      "close": "103.22",
      "volume": "1274548"
    },
    {
      "date": "2023-01-19",
      "open": "103.00",
      "high": "103.44",
      "low": "101.77",
      "close": "102.26",
      "volume": "1164008"
    },
    {
      "date": "2023-01-20",
      "open": "103.38",
      "high": "106.72",
      "low": "103.13",
      "close": "106.59",
      "volume": "1458445"
    },
    {
      "date": "2023-01-23",
      "open": "107.13",
      "high": "110.94",
      "low": "106.77",
      "close": "110.665",
      "volume": "1939606"
    },
    {
      "date": "2023-01-24",
      "open": "110.47",
      "high": "111.66",
      "low": "109.05",
      "close": "111.27",
      "volume": "1245899"
    },
    {
      "date": "2023-01-25",
      "open": "109.59",
      "high": "111.39",
      "low": "109.265",
      "close": "110.70",
      "volume": "1821389"
    },
    {
      "date": "2023-01-26",
      "open": "111.85",
      "high": "112.25",
      "low": "110.56",
      "close": "111.89",
      "volume": "1252975"
    },
    {
      "date": "2023-01-27",
      "open": "114.10",
      "high": "115.335",
      "low": "113.36",
      "close": "114.28",
      "volume": "1864939"
    },
    {
      "date": "2023-01-30",
      "open": "113.10",
      "high": "114.54",
      "low": "112.335",
      "close": "112.66",
      "volume": "1368868"
    },
    {
      "date": "2023-01-31",
      "open": "112.53",
      "high": "113.79",
      "low": "112.45",
      "close": "113.23",
      "volume": "1346650"
    },
    {
      "date": "2023-02-01",
      "open": "111.245",
      "high": "112.66",
      "low": "108.76",
      "close": "112.25",
      "volume": "3239451"
    },
    {
      "date": "2023-02-02",
      "open": "114.08",
      "high": "114.73",
      "low": "112.065",
      "close": "114.72",
      "volume": "2889812"
    },
    {
      "date": "2023-02-03",
      "open": "112.32",
      "high": "112.70",
      "low": "108.87",
      "close": "109.28",
      "volume": "3255303"
    },
    {
      "date": "2023-02-06",
      "open": "107.50",
      "high": "108.12",
      "low": "104.13",
      "close": "105.56",
      "volume": "5255695"
    },
    {
      "date": "2023-02-07",
      "open": "106.90",
      "high": "115.21",
      "low": "106.3101",
      "close": "113.85",
      "volume": "5481620"
    },
    {
      "date": "2023-02-08",
      "open": "112.74",
      "high": "114.45",
      "low": "110.19",
      "close": "110.45",
      "volume": "2675517"
    },
    {
      "date": "2023-02-09",
      "open": "111.53",
      "high": "113.2803",
      "low": "109.93",
      "close": "110.88",
      "volume": "1919766"
    },
    {
      "date": "2023-02-10",
      "open": "110.30",
      "high": "111.49",
      "low": "109.33",
      "close": "111.10",
      "volume": "1535119"
    },
    {
      "date": "2023-02-13",
      "open": "111.40",
      "high": "112.56",
      "low": "110.5276",
      "close": "111.38",
      "volume": "1400536"
    },
    {
      "date": "2023-02-14",
      "open": "109.39",
      "high": "112.21",
      "low": "108.82",
      "close": "112.09",
      "volume": "1511697"
    },
    {
      "date": "2023-02-15",
      "open": "111.97",
      "high": "116.03",
      "low": "111.7091",
      "close": "115.95",
      "volume": "1855344"
    },
    {
      "date": "2023-02-16",
      "open": "114.63",
      "high": "115.185",
      "low": "112.18",
      "close": "112.52",
      "volume": "1349340"
    },
    {
      "date": "2023-02-17",
      "open": "111.17",
      "high": "113.12",
      "low": "110.32",
      "close": "112.51",
      "volume": "1355305"
    },
    {
      "date": "2023-02-21",
      "open": "111.47",
      "high": "113.27",
      "low": "111.04",
      "close": "112.02",
      "volume": "1801017"
    },
    {
      "date": "2023-02-22",
      "open": "112.38",
      "high": "113.08",
      "low": "110.60",
      "close": "111.24",
      "volume": "1634822"
    },
    {
      "date": "2023-02-23",
      "open": "111.52",
      "high": "111.887",
      "low": "109.405",
      "close": "110.37",
      "volume": "1190644"
    },
    {
      "date": "2023-02-24",
      "open": "108.76",
      "high": "110.37",
      "low": "107.92",
      "close": "109.30",
      "volume": "1218301"
    },
    {
      "date": "2023-02-27",
      "open": "110.14",
      "high": "111.1099",
      "low": "109.39",
      "close": "110.08",
      "volume": "1204349"
    },
    {
      "date": "2023-02-28",
      "open": "110.20",
      "high": "111.10",
      "low": "109.20",
      "close": "109.55",
      "volume": "1418288"
    },
    {
      "date": "2023-03-01",
      "open": "109.91",
      "high": "110.59",
      "low": "108.48",
      "close": "108.70",
      "volume": "1011868"
    },
    {
      "date": "2023-03-02",
      "open": "111.26",
      "high": "115.29",
      "low": "111.01",
      "close": "115.28",
      "volume": "4321655"
    },
    {
      "date": "2023-03-03",
      "open": "115.79",
      "high": "116.96",
      "low": "115.50",
      "close": "116.70",
      "volume": "2119629"
    },
    {
      "date": "2023-03-06",
      "open": "117.00",
      "high": "118.94",
      "low": "115.61",
      "close": "115.71",
      "volume": "1461487"
    },
    {
      "date": "2023-03-07",
      "open": "115.96",
      "high": "119.45",
      "low": "115.83",
      "close": "116.88",
      "volume": "2273492"
    },
    {
      "date": "2023-03-08",
      "open": "116.39",
      "high": "116.99",
      "low": "115.71",
      "close": "116.31",
      "volume": "820073"
    },
    {
      "date": "2023-03-09",
      "open": "116.26",
      "high": "117.10",
      "low": "112.70",
      "close": "112.96",
      "volume": "1283701"
    },
    {
      "date": "2023-03-10",
      "open": "112.25",
      "high": "113.40",
      "low": "109.69",
      "close": "110.58",
      "volume": "1429573"
    },
    {
      "date": "2023-03-13",
      "open": "110.24",
      "high": "112.38",
      "low": "108.39",
      "close": "111.33",
      "volume": "1215455"
    },
    {
      "date": "2023-03-14",
      "open": "112.50",
      "high": "115.31",
      "low": "111.945",
      "close": "113.81",
      "volume": "1267413"
    },
    {
      "date": "2023-03-15",
      "open": "113.09",
      "high": "113.90",
      "low": "111.75",
      "close": "113.31",
      "volume": "1086902"
    },
    {
      "date": "2023-03-16",
      "open": "113.11",
      "high": "115.93",
      "low": "112.43",
      "close": "115.55",
      "volume": "1516560"
    },
    {
      "date": "2023-03-17",
      "open": "116.00",
      "high": "116.44",
      "low": "114.51",
      "close": "116.28",
      "volume": "2835222"
    },
    {
      "date": "2023-03-20",
      "open": "115.59",
      "high": "117.06",
      "low": "115.365",
      "close": "116.31",
      "volume": "1974404"
    },
    {
      "date": "2023-03-21",
      "open": "116.48",
      "high": "119.235",
      "low": "115.745",
      "close": "118.59",
      "volume": "1537362"
    },
    {
      "date": "2023-03-22",
      "open": "118.32",
      "high": "118.57",
      "low": "113.51",
      "close": "113.56",
      "volume": "1373670"
    },
    {
      "date": "2023-03-23",
      "open": "114.00",
      "high": "119.03",
      "low": "114.00",
      "close": "117.48",
      "volume": "2357595"
    },
    {
      "date": "2023-03-24",
      "open": "118.82",
      "high": "120.035",
      "low": "117.11",
      "close": "118.12",
      "volume": "1177984"
    },
    {
      "date": "2023-03-27",
      "open": "118.20",
      "high": "118.50",
      "low": "116.14",
      "close": "116.98",
      "volume": "1036849"
    },
    {
      "date": "2023-03-28",
      "open": "116.17",
      "high": "116.94",
      "low": "114.84",
      "close": "115.55",
      "volume": "983470"
    },
    {
      "date": "2023-03-29",
      "open": "116.26",
      "high": "116.90",
      "low": "115.30",
      "close": "116.67",
      "volume": "770939"
    },
    {
      "date": "2023-03-30",
      "open": "117.64",
      "high": "117.70",
      "low": "115.88",
      "close": "116.59",
      "volume": "859328"
    },
    {
      "date": "2023-03-31",
      "open": "117.07",
      "high": "119.92",
      "low": "116.71",
      "close": "119.30",
      "volume": "1436157"
    },
    {
      "date": "2023-04-03",
      "open": "118.78",
      "high": "119.425",
      "low": "118.10",
      "close": "118.69",
      "volume": "1350113"
    },
    {
      "date": "2023-04-04",
      "open": "119.12",
      "high": "121.84",
      "low": "118.75",
      "close": "121.64",
      "volume": "1647692"
    },
    {
      "date": "2023-04-05",
      "open": "121.49",
      "high": "121.49",
      "low": "118.99",
      "close": "120.98",
      "volume": "1142749"
    },
    {
      "date": "2023-04-06",
      "open": "120.50",
      "high": "120.98",
      "low": "118.73",
      "close": "119.00",
      "volume": "1508384"
    },
    {
      "date": "2023-04-10",
      "open": "118.024",
      "high": "121.23",
      "low": "117.35",
      "close": "121.04",
      "volume": "942278"
    },
    {
      "date": "2023-04-11",
      "open": "120.73",
      "high": "121.79",
      "low": "120.32",
      "close": "120.39",
      "volume": "1204302"
    },
    {
      "date": "2023-04-12",
      "open": "118.75",
      "high": "121.09",
      "low": "118.50",
      "close": "119.68",
      "volume": "1195568"
    },
    {
      "date": "2023-04-13",
      "open": "120.70",
      "high": "123.06",
      "low": "120.70",
      "close": "122.01",
      "volume": "1299200"
    },
    {
      "date": "2023-04-14",
      "open": "121.82",
      "high": "123.21",
      "low": "121.50",
      "close": "123.07",
      "volume": "1304317"
    },
    {
      "date": "2023-04-17",
      "open": "123.00",
      "high": "124.83",
      "low": "122.63",
      "close": "124.38",
      "volume": "1228577"
    },
    {
      "date": "2023-04-18",
      "open": "124.18",
      "high": "124.73",
      "low": "123.23",
      "close": "124.31",
      "volume": "1108185"
    },
    {
      "date": "2023-04-19",
      "open": "123.33",
      "high": "124.43",
      "low": "122.99",
      "close": "123.35",
      "volume": "979736"
    },
    {
      "date": "2023-04-20",
      "open": "122.90",
      "high": "125.39",
      "low": "122.77",
      "close": "125.14",
      "volume": "1158589"
    },
    {
      "date": "2023-04-21",
      "open": "125.16",
      "high": "125.4799",
      "low": "124.77",
      "close": "124.99",
      "volume": "916976"
    },
    {
      "date": "2023-04-24",
      "open": "124.61",
      "high": "128.00",
      "low": "124.265",
      "close": "127.79",
      "volume": "1958218"
    },
    {
      "date": "2023-04-25",
      "open": "127.13",
      "high": "128.30",
      "low": "126.721",
      "close": "127.01",
      "volume": "1678042"
    },
    {
      "date": "2023-04-26",
      "open": "125.99",
      "high": "126.13",
      "low": "120.84",
      "close": "121.60",
      "volume": "3108350"
    },
    {
      "date": "2023-04-27",
      "open": "122.46",
      "high": "124.29",
      "low": "121.95",
      "close": "123.95",
      "volume": "1826309"
    },
    {
      "date": "2023-04-28",
      "open": "123.81",
      "high": "124.98",
      "low": "123.10",
      "close": "124.29",
      "volume": "1511223"
    },
    {
      "date": "2023-05-01",
      "open": "124.00",
      "high": "125.97",
      "low": "123.745",
      "close": "124.14",
      "volume": "1403535"
    },
    {
      "date": "2023-05-02",
      "open": "123.72",
      "high": "125.07",
      "low": "120.28",
      "close": "121.62",
      "volume": "1666660"
    },
    {
      "date": "2023-05-03",
      "open": "121.93",
      "high": "123.47",
      "low": "121.70",
      "close": "122.14",
      "volume": "1210340"
    },
    {
      "date": "2023-05-04",
      "open": "122.56",
      "high": "122.56",
      "low": "119.565",
      "close": "120.28",
      "volume": "1568926"
    },
    {
      "date": "2023-05-05",
      "open": "120.40",
      "high": "124.81",
      "low": "119.91",
      "close": "124.51",
      "volume": "1452064"
    },
    {
      "date": "2023-05-08",
      "open": "124.26",
      "high": "125.94",
      "low": "123.95",
      "close": "125.69",
      "volume": "1117195"
    },
    {
      "date": "2023-05-09",
      "open": "125.49",
      "high": "125.58",
      "low": "124.01",
      "close": "124.60",
      "volume": "1044839"
    },
    {
      "date": "2023-05-10",
      "open": "126.27",
      "high": "126.77",
      "low": "123.415",
      "close": "124.74",
      "volume": "1355762"
    },
    {
      "date": "2023-05-11",
      "open": "125.11",
      "high": "127.615",
      "low": "124.81",
      "close": "125.57",
      "volume": "1357983"
    },
    {
      "date": "2023-05-12",
      "open": "126.00",
      "high": "126.08",
      "low": "124.46",
      "close": "125.26",
      "volume": "886482"
    },
    {
      "date": "2023-05-15",
      "open": "125.52",
      "high": "125.98",
      "low": "123.56",
      "close": "125.07",
      "volume": "1458826"
    },
    {
      "date": "2023-05-16",
      "open": "123.77",
      "high": "124.545",
      "low": "122.44",
      "close": "124.05",
      "volume": "1635618"
    },
    {
      "date": "2023-05-17",
      "open": "123.49",
      "high": "125.94",
      "low": "121.72",
      "close": "125.02",
      "volume": "4367464"
    },
    {
      "date": "2023-05-18",
      "open": "138.38",
      "high": "141.96",
      "low": "134.76",
      "close": "139.63",
      "volume": "12475960"
    },
    {
      "date": "2023-05-19",
      "open": "140.20",
      "high": "141.20",
      "low": "135.96",
      "close": "137.43",
      "volume": "3795874"
    },
    {
      "date": "2023-05-22",
      "open": "137.43",
      "high": "139.335",
      "low": "136.1901",
      "close": "137.25",
      "volume": "1940596"
    },
    {
      "date": "2023-05-23",
      "open": "136.91",
      "high": "136.92",
      "low": "134.53",
      "close": "135.78",
      "volume": "1595353"
    },
    {
      "date": "2023-05-24",
      "open": "135.53",
      "high": "137.1799",
      "low": "135.32",
      "close": "135.84",
      "volume": "1410088"
    },
    {
      "date": "2023-05-25",
      "open": "137.16",
      "high": "137.44",
      "low": "134.65",
      "close": "136.73",
      "volume": "1614542"
    },
    {
      "date": "2023-05-26",
      "open": "137.03",
      "high": "139.23",
      "low": "136.54",
      "close": "138.98",
      "volume": "1232988"
    },
    {
      "date": "2023-05-30",
      "open": "139.51",
      "high": "139.95",
      "low": "137.64",
      "close": "138.28",
      "volume": "1199463"
    },
    {
      "date": "2023-05-31",
      "open": "137.35",
      "high": "138.485",
      "low": "136.48",
      "close": "137.73",
      "volume": "2748236"
    },
    {
      "date": "2023-06-01",
      "open": "137.45",
      "high": "138.80",
      "low": "136.79",
      "close": "137.59",
      "volume": "1129553"
    },
    {
      "date": "2023-06-02",
      "open": "137.75",
      "high": "139.34",
      "low": "135.5843",
      "close": "137.52",
      "volume": "1877371"
    },
    {
      "date": "2023-06-05",
      "open": "136.85",
      "high": "139.04",
      "low": "136.30",
      "close": "136.72",
      "volume": "1605782"
    },
    {
      "date": "2023-06-06",
      "open": "136.89",
      "high": "137.42",
      "low": "135.51",
      "close": "135.68",
      "volume": "1297680"
    },
    {
      "date": "2023-06-07",
      "open": "135.68",
      "high": "136.655",
      "low": "131.51",
      "close": "132.25",
      "volume": "2022005"
    },
    {
      "date": "2023-06-08",
      "open": "132.01",
      "high": "133.83",
      "low": "131.68",
      "close": "133.12",
      "volume": "1054107"
    },
    {
      "date": "2023-06-09",
      "open": "133.06",
      "high": "134.22",
      "low": "132.09",
      "close": "134.03",
      "volume": "1009482"
    },
    {
      "date": "2023-06-12",
      "open": "134.03",
      "high": "136.295",
      "low": "134.00",
      "close": "136.00",
      "volume": "1023112"
    },
    {
      "date": "2023-06-13",
      "open": "136.55",
      "high": "137.56",
      "low": "136.06",
      "close": "136.47",
      "volume": "1390481"
    },
    {
      "date": "2023-06-14",
      "open": "136.33",
      "high": "136.93",
      "low": "134.45",
      "close": "136.63",
      "volume": "1146309"
    },
    {
      "date": "2023-06-15",
      "open": "136.15",
      "high": "137.70",
      "low": "135.68",
      "close": "137.20",
      "volume": "921638"
    },
    {
      "date": "2023-06-16",
      "open": "138.30",
      "high": "138.78",
      "low": "137.24",
      "close": "138.64",
      "volume": "2377263"
    },
    {
      "date": "2023-06-20",
      "open": "138.64",
      "high": "139.41",
      "low": "137.61",
      "close": "139.03",
      "volume": "1484601"
    },
    {
      "date": "2023-06-21",
      "open": "139.03",
      "high": "141.59",
      "low": "138.94",
      "close": "140.46",
      "volume": "1814824"
    },
    {
      "date": "2023-06-22",
      "open": "140.46",
      "high": "141.58",
      "low": "140.10",
      "close": "141.18",
      "volume": "1309402"
    },
    {
      "date": "2023-06-23",
      "open": "140.62",
      "high": "142.1699",
      "low": "139.99",
      "close": "141.85",
      "volume": "4419425"
    },
    {
      "date": "2023-06-26",
      "open": "142.00",
      "high": "144.44",
      "low": "141.90",
      "close": "143.51",
      "volume": "1390687"
    },
    {
      "date": "2023-06-27",
      "open": "144.36",
      "high": "146.80",
      "low": "143.82",
      "close": "146.34",
      "volume": "1579437"
    },
    {
      "date": "2023-06-28",
      "open": "147.34",
      "high": "149.04",
      "low": "145.63",
      "close": "145.98",
      "volume": "1487486"
    },
    {
      "date": "2023-06-29",
      "open": "146.24",
      "high": "146.25",
      "low": "144.10",
      "close": "145.47",
      "volume": "974494"
    },
    {
      "date": "2023-06-30",
      "open": "146.88",
      "high": "147.635",
      "low": "146.55",
      "close": "147.16",
      "volume": "1094624"
    },
    {
      "date": "2023-07-03",
      "open": "146.63",
      "high": "147.765",
      "low": "146.45",
      "close": "147.73",
      "volume": "453525"
    },
    {
      "date": "2023-07-05",
      "open": "146.45",
      "high": "147.36",
      "low": "144.53",
      "close": "145.04",
      "volume": "1543422"
    },
    {
      "date": "2023-07-06",
      "open": "143.20",
      "high": "144.565",
      "low": "142.37",
      "close": "142.88",
      "volume": "1229938"
    },
    {
      "date": "2023-07-07",
      "open": "142.79",
      "high": "144.70",
      "low": "142.34",
      "close": "143.19",
      "volume": "885627"
    },
    {
      "date": "2023-07-10",
      "open": "143.75",
      "high": "144.34",
      "low": "143.26",
      "close": "143.94",
      "volume": "895626"
    },
    {
      "date": "2023-07-11",
      "open": "144.49",
      "high": "151.05",
      "low": "143.38",
      "close": "150.75",
      "volume": "4257166"
    },
    {
      "date": "2023-07-12",
      "open": "151.56",
      "high": "151.63",
      "low": "147.28",
      "close": "149.92",
      "volume": "1683381"
    },
    {
      "date": "2023-07-13",
      "open": "150.12",
      "high": "150.74",
      "low": "148.71",
      "close": "149.29",
      "volume": "1190817"
    },
    {
      "date": "2023-07-14",
      "open": "149.29",
      "high": "150.40",
      "low": "148.84",
      "close": "150.00",
      "volume": "938115"
    },
    {
      "date": "2023-07-17",
      "open": "152.01",
      "high": "153.72",
      "low": "151.47",
      "close": "152.71",
      "volume": "1402073"
    },
    {
      "date": "2023-07-18",
      "open": "153.11",
      "high": "153.60",
      "low": "150.89",
      "close": "153.55",
      "volume": "1333763"
    },
    {
      "date": "2023-07-19",
      "open": "153.84",
      "high": "153.84",
      "low": "151.255",
      "close": "152.01",
      "volume": "1015266"
    },
    {
      "date": "2023-07-20",
      "open": "151.88",
      "high": "153.59",
      "low": "150.94",
      "close": "151.64",
      "volume": "1268341"
    },
    {
      "date": "2023-07-21",
      "open": "152.85",
      "high": "152.85",
      "low": "149.83",
      "close": "149.96",
      "volume": "874091"
    },
    {
      "date": "2023-07-24",
      "open": "150.46",
      "high": "150.93",
      "low": "148.84",
      "close": "150.28",
      "volume": "549937"
    },
    {
      "date": "2023-07-25",
      "open": "149.69",
      "high": "151.44",
      "low": "149.545",
      "close": "151.03",
      "volume": "666092"
    },
    {
      "date": "2023-07-26",
      "open": "150.66",
      "high": "151.30",
      "low": "148.995",
      "close": "150.25",
      "volume": "825586"
    },
    {
      "date": "2023-07-27",
      "open": "151.26",
      "high": "151.75",
      "low": "149.235",
      "close": "149.85",
      "volume": "934819"
    },
    {
      "date": "2023-07-28",
      "open": "151.97",
      "high": "152.19",
      "low": "150.4582",
      "close": "151.60",
      "volume": "598485"
    },
    {
      "date": "2023-07-31",
      "open": "151.60",
      "high": "152.97",
      "low": "150.715",
      "close": "152.94",
      "volume": "1043189"
    },
    {
      "date": "2023-08-01",
      "open": "152.20",
      "high": "153.75",
      "low": "151.605",
      "close": "151.79",
      "volume": "1078861"
    },
    {
      "date": "2023-08-02",
      "open": "149.97",
      "high": "149.9775",
      "low": "146.3991",
      "close": "147.22",
      "volume": "1299665"
    },
    {
      "date": "2023-08-03",
      "open": "145.84",
      "high": "147.075",
      "low": "144.35",
      "close": "145.75",
      "volume": "854898"
    },
    {
      "date": "2023-08-04",
      "open": "145.43",
      "high": "145.64",
      "low": "141.64",
      "close": "142.18",
      "volume": "1722174"
    },
    {
      "date": "2023-08-07",
      "open": "142.31",
      "high": "142.825",
      "low": "140.68",
      "close": "141.18",
      "volume": "1954868"
    },
    {
      "date": "2023-08-08",
      "open": "139.78",
      "high": "140.24",
      "low": "138.48",
      "close": "140.14",
      "volume": "2603612"
    },
    {
      "date": "2023-08-09",
      "open": "140.00",
      "high": "143.84",
      "low": "136.92",
      "close": "139.40",
      "volume": "3773212"
    },
    {
      "date": "2023-08-10",
      "open": "140.85",
      "high": "142.62",
      "low": "138.42",
      "close": "138.46",
      "volume": "1920458"
    },
    {
      "date": "2023-08-11",
      "open": "138.33",
      "high": "140.63",
      "low": "137.43",
      "close": "140.20",
      "volume": "1398113"
    },
    {
      "date": "2023-08-14",
      "open": "140.34",
      "high": "142.455",
      "low": "139.98",
      "close": "142.38",
      "volume": "1482480"
    },
    {
      "date": "2023-08-15",
      "open": "142.00",
      "high": "142.34",
      "low": "138.97",
      "close": "139.51",
      "volume": "1188956"
    },
    {
      "date": "2023-08-16",
      "open": "139.35",
      "high": "141.56",
      "low": "139.07",
      "close": "140.27",
      "volume": "1335394"
    },
    {
      "date": "2023-08-17",
      "open": "140.53",
      "high": "140.97",
      "low": "138.06",
      "close": "138.08",
      "volume": "1008664"
    },
    {
      "date": "2023-08-18",
      "open": "136.69",
      "high": "138.32",
      "low": "135.98",
      "close": "137.46",
      "volume": "1026628"
    },
    {
      "date": "2023-08-21",
      "open": "138.34",
      "high": "139.74",
      "low": "137.725",
      "close": "139.56",
      "volume": "1001492"
    },
    {
      "date": "2023-08-22",
      "open": "140.23",
      "high": "141.97",
      "low": "140.00",
      "close": "140.48",
      "volume": "1217487"
    },
    {
      "date": "2023-08-23",
      "open": "141.08",
      "high": "144.83",
      "low": "140.75",
      "close": "144.55",
      "volume": "1258798"
    },
    {
      "date": "2023-08-24",
      "open": "144.55",
      "high": "145.82",
      "low": "139.61",
      "close": "139.66",
      "volume": "1404267"
    },
    {
      "date": "2023-08-25",
      "open": "139.66",
      "high": "142.38",
      "low": "139.06",
      "close": "141.42",
      "volume": "1419213"
    },
    {
      "date": "2023-08-28",
      "open": "141.53",
      "high": "142.00",
      "low": "140.29",
      "close": "140.80",
      "volume": "620739"
    },
    {
      "date": "2023-08-29",
      "open": "140.10",
      "high": "142.25",
      "low": "140.07",
      "close": "141.39",
      "volume": "785631"
    },
    {
      "date": "2023-08-30",
      "open": "141.86",
      "high": "142.21",
      "low": "140.915",
      "close": "141.83",
      "volume": "583909"
    },
    {
      "date": "2023-08-31",
      "open": "141.99",
      "high": "143.465",
      "low": "141.98",
      "close": "142.20",
      "volume": "1438467"
    },
    {
      "date": "2023-09-01",
      "open": "142.75",
      "high": "143.62",
      "low": "140.525",
      "close": "141.83",
      "volume": "1379903"
    },
    {
      "date": "2023-09-05",
      "open": "141.53",
      "high": "142.96",
      "low": "140.84",
      "close": "141.18",
      "volume": "1342922"
    },
    {
      "date": "2023-09-06",
      "open": "141.30",
      "high": "141.33",
      "low": "139.76",
      "close": "140.97",
      "volume": "1074639"
    },
    {
      "date": "2023-09-07",
      "open": "140.75",
      "high": "143.01",
      "low": "139.85",
      "close": "142.23",
      "volume": "925398"
    },
    {
      "date": "2023-09-08",
      "open": "142.75",
      "high": "143.00",
      "low": "141.625",
      "close": "142.77",
      "volume": "711796"
    },
    {
      "date": "2023-09-11",
      "open": "142.90",
      "high": "146.09",
      "low": "142.555",
      "close": "145.38",
      "volume": "1077768"
    },
    {
      "date": "2023-09-12",
      "open": "144.61",
      "high": "146.23",
      "low": "142.83",
      "close": "143.19",
      "volume": "846587"
    },
    {
      "date": "2023-09-13",
      "open": "143.13",
      "high": "144.73",
      "low": "142.58",
      "close": "144.36",
      "volume": "970096"
    },
    {
      "date": "2023-09-14",
      "open": "144.59",
      "high": "145.50",
      "low": "143.06",
      "close": "144.40",
      "volume": "813316"
    },
    {
      "date": "2023-09-15",
      "open": "144.00",
      "high": "144.42",
      "low": "142.23",
      "close": "142.91",
      "volume": "1623123"
    },
    {
      "date": "2023-09-18",
      "open": "143.04",
      "high": "143.04",
      "low": "139.65",
      "close": "141.33",
      "volume": "918804"
    },
    {
      "date": "2023-09-19",
      "open": "141.19",
      "high": "145.10",
      "low": "140.34",
      "close": "143.91",
      "volume": "1255654"
    },
    {
      "date": "2023-09-20",
      "open": "144.33",
      "high": "144.33",
      "low": "140.54",
      "close": "140.72",
      "volume": "806977"
    },
    {
      "date": "2023-09-21",
      "open": "139.00",
      "high": "139.27",
      "low": "135.73",
      "close": "135.94",
      "volume": "1583022"
    },
    {
      "date": "2023-09-22",
      "open": "136.99",
      "high": "139.49",
      "low": "136.785",
      "close": "138.24",
      "volume": "1079895"
    },
    {
      "date": "2023-09-25",
      "open": "137.81",
      "high": "139.06",
      "low": "137.30",
      "close": "138.75",
      "volume": "631696"
    },
    {
      "date": "2023-09-26",
      "open": "137.38",
      "high": "139.385",
      "low": "136.72",
      "close": "137.38",
      "volume": "980777"
    },
    {
      "date": "2023-09-27",
      "open": "137.68",
      "high": "138.70",
      "low": "137.04",
      "close": "137.78",
      "volume": "814939"
    },
    {
      "date": "2023-09-28",
      "open": "137.78",
      "high": "141.165",
      "low": "137.115",
      "close": "140.20",
      "volume": "1230381"
    },
    {
      "date": "2023-09-29",
      "open": "141.10",
      "high": "141.555",
      "low": "140.20",
      "close": "140.39",
      "volume": "1231745"
    },
    {
      "date": "2023-10-02",
      "open": "140.49",
      "high": "140.49",
      "low": "137.31",
      "close": "139.00",
      "volume": "1372313"
    },
    {
      "date": "2023-10-03",
      "open": "137.58",
      "high": "138.54",
      "low": "137.07",
      "close": "137.56",
      "volume": "1083384"
    },
    {
      "date": "2023-10-04",
      "open": "137.79",
      "high": "140.06",
      "low": "136.675",
      "close": "139.63",
      "volume": "868384"
    },
    {
      "date": "2023-10-05",
      "open": "139.34",
      "high": "140.911",
      "low": "138.695",
      "close": "140.20",
      "volume": "924400"
    },
    {
      "date": "2023-10-06",
      "open": "139.61",
      "high": "142.555",
      "low": "139.08",
      "close": "140.91",
      "volume": "1386025"
    },
    {
      "date": "2023-10-09",
      "open": "139.82",
      "high": "143.75",
      "low": "139.79",
      "close": "143.13",
      "volume": "1117320"
    },
    {
      "date": "2023-10-10",
      "open": "143.36",
      "high": "146.34",
      "low": "143.28",
      "close": "145.24",
      "volume": "1248534"
    },
    {
      "date": "2023-10-11",
      "open": "147.37",
      "high": "148.96",
      "low": "144.69",
      "close": "144.75",
      "volume": "1364897"
    },
    {
      "date": "2023-10-12",
      "open": "143.90",
      "high": "144.69",
      "low": "139.74",
      "close": "141.62",
      "volume": "1832649"
    },
    {
      "date": "2023-10-13",
      "open": "141.62",
      "high": "143.07",
      "low": "141.31",
      "close": "142.83",
      "volume": "800143"
    },
    {
      "date": "2023-10-16",
      "open": "143.58",
      "high": "144.815",
      "low": "142.695",
      "close": "143.59",
      "volume": "1229092"
    },
    {
      "date": "2023-10-17",
      "open": "142.55",
      "high": "145.37",
      "low": "142.40",
      "close": "144.86",
      "volume": "1623728"
    },
    {
      "date": "2023-10-18",
      "open": "144.51",
      "high": "145.00",
      "low": "141.925",
      "close": "142.50",
      "volume": "865347"
    },
    {
      "date": "2023-10-19",
      "open": "142.82",
      "high": "143.43",
      "low": "140.105",
      "close": "140.28",
      "volume": "742425"
    },
    {
      "date": "2023-10-20",
      "open": "141.60",
      "high": "144.46",
      "low": "140.35",
      "close": "140.58",
      "volume": "1297747"
    },
    {
      "date": "2023-10-23",
      "open": "140.00",
      "high": "143.47",
      "low": "138.80",
      "close": "142.17",
      "volume": "2809979"
    },
    {
      "date": "2023-10-24",
      "open": "143.38",
      "high": "144.46",
      "low": "139.69",
      "close": "142.69",
      "volume": "1536342"
    },
    {
      "date": "2023-10-25",
      "open": "141.90",
      "high": "142.70",
      "low": "136.37",
      "close": "137.07",
      "volume": "1243560"
    },
    {
      "date": "2023-10-26",
      "open": "137.59",
      "high": "137.80",
      "low": "132.3975",
      "close": "133.04",
      "volume": "2499189"
    },
    {
      "date": "2023-10-27",
      "open": "133.28",
      "high": "135.40",
      "low": "132.73",
      "close": "134.43",
      "volume": "1516049"
    },
    {
      "date": "2023-10-30",
      "open": "135.18",
      "high": "135.314",
      "low": "130.34",
      "close": "133.35",
      "volume": "1622155"
    },
    {
      "date": "2023-10-31",
      "open": "133.42",
      "high": "134.25",
      "low": "132.24",
      "close": "133.75",
      "volume": "1146008"
    },
    {
      "date": "2023-11-01",
      "open": "133.93",
      "high": "135.005",
      "low": "132.20",
      "close": "133.81",
      "volume": "1629908"
    },
    {
      "date": "2023-11-02",
      "open": "135.69",
      "high": "137.80",
      "low": "134.835",
      "close": "137.50",
      "volume": "1959575"
    },
    {
      "date": "2023-11-03",
      "open": "137.60",
      "high": "139.6725",
      "low": "136.88",
      "close": "138.91",
      "volume": "1386836"
    },
    {
      "date": "2023-11-06",
      "open": "139.00",
      "high": "139.171",
      "low": "132.17",
      "close": "134.37",
      "volume": "1926710"
    },
    {
      "date": "2023-11-07",
      "open": "135.68",
      "high": "137.28",
      "low": "135.00",
      "close": "136.36",
      "volume": "1881702"
    },
    {
      "date": "2023-11-08",
      "open": "148.21",
      "high": "148.64",
      "low": "143.13",
      "close": "143.47",
      "volume": "8062433"
    },
    {
      "date": "2023-11-09",
      "open": "148.63",
      "high": "149.92",
      "low": "144.26",
      "close": "146.32",
      "volume": "4612590"
    },
    {
      "date": "2023-11-10",
      "open": "146.68",
      "high": "149.07",
      "low": "145.10",
      "close": "147.88",
      "volume": "2430484"
    },
    {
      "date": "2023-11-13",
      "open": "147.65",
      "high": "151.98",
      "low": "147.28",
      "close": "150.09",
      "volume": "2829744"
    },
    {
      "date": "2023-11-14",
      "open": "153.09",
      "high": "156.21",
      "low": "152.5793",
      "close": "153.40",
      "volume": "2315555"
    },
    {
      "date": "2023-11-15",
      "open": "153.64",
      "high": "155.805",
      "low": "153.07",
      "close": "153.94",
      "volume": "1805725"
    },
    {
      "date": "2023-11-16",
      "open": "153.95",
      "high": "154.98",
      "low": "152.78",
      "close": "154.85",
      "volume": "1405350"
    },
    {
      "date": "2023-11-17",
      "open": "154.92",
      "high": "155.55",
      "low": "153.425",
      "close": "154.39",
      "volume": "1067327"
    },
    {
      "date": "2023-11-20",
      "open": "153.99",
      "high": "156.54",
      "low": "153.3354",
      "close": "155.88",
      "volume": "1162306"
    },
    {
      "date": "2023-11-21",
      "open": "155.82",
      "high": "156.96",
      "low": "154.665",
      "close": "155.74",
      "volume": "885175"
    },
    {
      "date": "2023-11-22",
      "open": "156.40",
      "high": "157.60",
      "low": "155.81",
      "close": "155.88",
      "volume": "1118834"
    },
    {
      "date": "2023-11-24",
      "open": "156.395",
      "high": "156.54",
      "low": "155.43",
      "close": "156.32",
      "volume": "539167"
    },
    {
      "date": "2023-11-27",
      "open": "156.05",
      "high": "157.58",
      "low": "156.01",
      "close": "156.27",
      "volume": "1008479"
    },
    {
      "date": "2023-11-28",
      "open": "156.27",
      "high": "158.17",
      "low": "156.27",
      "close": "156.68",
      "volume": "1324690"
    },
    {
      "date": "2023-11-29",
      "open": "157.59",
      "high": "158.84",
      "low": "155.74",
      "close": "157.01",
      "volume": "1562460"
    },
    {
      "date": "2023-11-30",
      "open": "157.17",
      "high": "158.54",
      "low": "156.50",
      "close": "158.20",
      "volume": "1508258"
    },
    {
      "date": "2023-12-01",
      "open": "158.69",
      "high": "161.605",
      "low": "157.20",
      "close": "157.84",
      "volume": "1733670"
    },
    {
      "date": "2023-12-04",
      "open": "157.35",
      "high": "158.45",
      "low": "154.50",
      "close": "157.56",
      "volume": "1878865"
    },
    {
      "date": "2023-12-05",
      "open": "154.26",
      "high": "157.98",
      "low": "152.12",
      "close": "156.76",
      "volume": "3596960"
    },
    {
      "date": "2023-12-06",
      "open": "157.50",
      "high": "158.81",
      "low": "156.545",
      "close": "157.32",
      "volume": "2544881"
    },
    {
      "date": "2023-12-07",
      "open": "155.10",
      "high": "155.85",
      "low": "153.555",
      "close": "154.21",
      "volume": "2437241"
    },
    {
      "date": "2023-12-08",
      "open": "154.38",
      "high": "156.7225",
      "low": "154.08",
      "close": "155.32",
      "volume": "2078756"
    },
    {
      "date": "2023-12-11",
      "open": "154.41",
      "high": "155.05",
      "low": "152.10",
      "close": "152.56",
      "volume": "2478139"
    },
    {
      "date": "2023-12-12",
      "open": "155.14",
      "high": "157.34",
      "low": "154.66",
      "close": "157.20",
      "volume": "2270635"
    },
    {
      "date": "2023-12-13",
      "open": "161.14",
      "high": "164.04",
      "low": "160.84",
      "close": "163.12",
      "volume": "4475569"
    },
    {
      "date": "2023-12-14",
      "open": "163.29",
      "high": "164.85",
      "low": "162.40",
      "close": "163.89",
      "volume": "3013448"
    },
    {
      "date": "2023-12-15",
      "open": "163.68",
      "high": "163.86",
      "low": "159.25",
      "close": "160.20",
      "volume": "15610100"
    },
    {
      "date": "2023-12-18",
      "open": "160.54",
      "high": "161.45",
      "low": "157.84",
      "close": "158.57",
      "volume": "1962581"
    },
    {
      "date": "2023-12-19",
      "open": "158.64",
      "high": "159.77",
      "low": "157.75",
      "close": "159.40",
      "volume": "1324534"
    },
    {
      "date": "2023-12-20",
      "open": "158.21",
      "high": "160.445",
      "low": "157.501",
      "close": "157.96",
      "volume": "1569336"
    },
    {
      "date": "2023-12-21",
      "open": "159.28",
      "high": "160.50",
      "low": "158.74",
      "close": "160.39",
      "volume": "1069341"
    },
    {
      "date": "2023-12-22",
      "open": "158.88",
      "high": "162.90",
      "low": "158.88",
      "close": "161.95",
      "volume": "1347553"
    },
    {
      "date": "2023-12-26",
      "open": "162.00",
      "high": "162.255",
      "low": "161.16",
      "close": "161.62",
      "volume": "763377"
    },
    {
      "date": "2023-12-27",
      "open": "161.59",
      "high": "161.73",
      "low": "160.50",
      "close": "160.99",
      "volume": "937004"
    },
    {
      "date": "2023-12-28",
      "open": "160.99",
      "high": "162.25",
      "low": "160.40",
      "close": "161.47",
      "volume": "784952"
    },
    {
      "date": "2023-12-29",
      "open": "161.50",
      "high": "162.92",
      "low": "160.72",
      "close": "160.95",
      "volume": "916755"
    },
    {
      "date": "2024-01-02",
      "open": "160.14",
      "high": "160.14",
      "low": "157.99",
      "close": "159.26",
      "volume": "1506298"
    },
    {
      "date": "2024-01-03",
      "open": "158.89",
      "high": "159.18",
      "low": "157.48",
      "close": "158.40",
      "volume": "1061438"
    },
    {
      "date": "2024-01-04",
      "open": "157.96",
      "high": "160.52",
      "low": "157.815",
      "close": "158.86",
      "volume": "1238885"
    },
    {
      "date": "2024-01-05",
      "open": "158.52",
      "high": "159.79",
      "low": "157.795",
      "close": "158.21",
      "volume": "1039093"
    },
    {
      "date": "2024-01-08",
      "open": "158.27",
      "high": "159.18",
      "low": "156.66",
      "close": "158.54",
      "volume": "880079"
    },
    {
      "date": "2024-01-09",
      "open": "158.82",
      "high": "161.14",
      "low": "158.45",
      "close": "159.22",
      "volume": "1067084"
    },
    {
      "date": "2024-01-10",
      "open": "158.57",
      "high": "160.02",
      "low": "158.31",
      "close": "159.21",
      "volume": "884346"
    },
    {
      "date": "2024-01-11",
      "open": "159.24",
      "high": "161.80",
      "low": "158.55",
      "close": "161.54",
      "volume": "1255743"
    },
    {
      "date": "2024-01-12",
      "open": "161.87",
      "high": "162.43",
      "low": "160.715",
      "close": "161.68",
      "volume": "945847"
    },
    {
      "date": "2024-01-16",
      "open": "161.25",
      "high": "163.60",
      "low": "160.25",
      "close": "161.88",
      "volume": "1265027"
    },
    {
      "date": "2024-01-17",
      "open": "160.44",
      "high": "160.94",
      "low": "158.37",
      "close": "160.38",
      "volume": "983635"
    },
    {
      "date": "2024-01-18",
      "open": "161.32",
      "high": "162.23",
      "low": "158.98",
      "close": "159.86",
      "volume": "1202792"
    },
    {
      "date": "2024-01-19",
      "open": "160.89",
      "high": "163.15",
      "low": "159.78",
      "close": "163.10",
      "volume": "1504060"
    },
    {
      "date": "2024-01-22",
      "open": "164.97",
      "high": "165.54",
      "low": "163.59",
      "close": "164.43",
      "volume": "875533"
    },
    {
      "date": "2024-01-23",
      "open": "165.15",
      "high": "165.78",
      "low": "164.14",
      "close": "165.15",
      "volume": "827096"
    },
    {
      "date": "2024-01-24",
      "open": "166.12",
      "high": "168.162",
      "low": "164.8167",
      "close": "165.90",
      "volume": "1050378"
    },
    {
      "date": "2024-01-25",
      "open": "167.87",
      "high": "168.52",
      "low": "166.77",
      "close": "168.50",
      "volume": "1524323"
    },
    {
      "date": "2024-01-26",
      "open": "168.50",
      "high": "169.56",
      "low": "167.30",
      "close": "167.39",
      "volume": "1123140"
    },
    {
      "date": "2024-01-29",
      "open": "167.94",
      "high": "168.22",
      "low": "165.965",
      "close": "168.02",
      "volume": "1155400"
    },
    {
      "date": "2024-01-30",
      "open": "166.48",
      "high": "168.24",
      "low": "165.68",
      "close": "166.94",
      "volume": "1280780"
    },
    {
      "date": "2024-01-31",
      "open": "165.34",
      "high": "166.85",
      "low": "164.33",
      "close": "164.93",
      "volume": "1078907"
    },
    {
      "date": "2024-02-01",
      "open": "164.57",
      "high": "166.33",
      "low": "162.44",
      "close": "166.33",
      "volume": "1105583"
    },
    {
      "date": "2024-02-02",
      "open": "166.53",
      "high": "168.25",
      "low": "165.99",
      "close": "167.00",
      "volume": "1121089"
    },
    {
      "date": "2024-02-05",
      "open": "165.72",
      "high": "166.11",
      "low": "163.70",
      "close": "164.01",
      "volume": "1530413"
    },
    {
      "date": "2024-02-06",
      "open": "164.35",
      "high": "166.72",
      "low": "164.00",
      "close": "166.67",
      "volume": "925069"
    },
    {
      "date": "2024-02-07",
      "open": "168.35",
      "high": "169.68",
      "low": "167.51",
      "close": "169.57",
      "volume": "1406004"
    },
    {
      "date": "2024-02-08",
      "open": "170.61",
      "high": "171.59",
      "low": "168.32",
      "close": "169.60",
      "volume": "3063079"
    },
    {
      "date": "2024-02-09",
      "open": "154.89",
      "high": "158.11",
      "low": "152.23",
      "close": "154.91",
      "volume": "6604144"
    },
    {
      "date": "2024-02-12",
      "open": "154.83",
      "high": "160.04",
      "low": "154.00",
      "close": "155.27",
      "volume": "3436528"
    },
    {
      "date": "2024-02-13",
      "open": "154.48",
      "high": "155.575",
      "low": "151.6601",
      "close": "153.49",
      "volume": "2385262"
    },
    {
      "date": "2024-02-14",
      "open": "154.80",
      "high": "155.98",
      "low": "153.68",
      "close": "155.72",
      "volume": "1547152"
    },
    {
      "date": "2024-02-15",
      "open": "155.72",
      "high": "157.43",
      "low": "155.21",
      "close": "156.96",
      "volume": "1283046"
    },
    {
      "date": "2024-02-16",
      "open": "156.70",
      "high": "157.24",
      "low": "153.29",
      "close": "153.38",
      "volume": "1499680"
    },
    {
      "date": "2024-02-20",
      "open": "153.03",
      "high": "154.37",
      "low": "150.48",
      "close": "151.94",
      "volume": "2076613"
    },
    {
      "date": "2024-02-21",
      "open": "152.00",
      "high": "152.44",
      "low": "149.81",
      "close": "151.11",
      "volume": "1492966"
    },
    {
      "date": "2024-02-22",
      "open": "153.09",
      "high": "153.83",
      "low": "151.76",
      "close": "152.44",
      "volume": "1397260"
    },
    {
      "date": "2024-02-23",
      "open": "152.13",
      "high": "153.06",
      "low": "150.85",
      "close": "151.01",
      "volume": "1466965"
    },
    {
      "date": "2024-02-26",
      "open": "151.25",
      "high": "151.46",
      "low": "149.53",
      "close": "149.71",
      "volume": "1340536"
    },
    {
      "date": "2024-02-27",
      "open": "150.00",
      "high": "150.11",
      "low": "147.0106",
      "close": "147.94",
      "volume": "2173077"
    },
    {
      "date": "2024-02-28",
      "open": "148.48",
      "high": "148.50",
      "low": "145.89",
      "close": "147.48",
      "volume": "1589086"
    },
    {
      "date": "2024-02-29",
      "open": "147.83",
      "high": "148.14",
      "low": "145.61",
      "close": "146.93",
      "volume": "2287239"
    },
    {
      "date": "2024-03-01",
      "open": "146.49",
      "high": "150.76",
      "low": "145.50",
      "close": "150.34",
      "volume": "2341562"
    },
    {
      "date": "2024-03-04",
      "open": "150.34",
      "high": "150.83",
      "low": "146.315",
      "close": "146.33",
      "volume": "2803627"
    },
    {
      "date": "2024-03-05",
      "open": "145.00",
      "high": "145.00",
      "low": "142.00",
      "close": "143.94",
      "volume": "2910395"
    },
    {
      "date": "2024-03-06",
      "open": "145.95",
      "high": "146.48",
      "low": "143.35",
      "close": "143.90",
      "volume": "1210424"
    },
    {
      "date": "2024-03-07",
      "open": "145.27",
      "high": "145.565",
      "low": "143.80",
      "close": "145.01",
      "volume": "1415202"
    },
    {
      "date": "2024-03-08",
      "open": "144.79",
      "high": "145.72",
      "low": "142.64",
      "close": "143.73",
      "volume": "1385393"
    },
    {
      "date": "2024-03-11",
      "open": "143.73",
      "high": "147.53",
      "low": "143.55",
      "close": "145.87",
      "volume": "2151500"
    },
    {
      "date": "2024-03-12",
      "open": "145.13",
      "high": "145.97",
      "low": "143.74",
      "close": "144.53",
      "volume": "1757871"
    },
    {
      "date": "2024-03-13",
      "open": "144.53",
      "high": "146.69",
      "low": "144.12",
      "close": "144.89",
      "volume": "1371044"
    },
    {
      "date": "2024-03-14",
      "open": "143.76",
      "high": "144.22",
      "low": "141.45",
      "close": "143.77",
      "volume": "1526947"
    },
    {
      "date": "2024-03-15",
      "open": "143.29",
      "high": "144.67",
      "low": "142.03",
      "close": "143.91",
      "volume": "3757643"
    },
    {
      "date": "2024-03-18",
      "open": "143.96",
      "high": "145.21",
      "low": "143.43",
      "close": "144.62",
      "volume": "2237054"
    },
    {
      "date": "2024-03-19",
      "open": "144.24",
      "high": "145.45",
      "low": "143.50",
      "close": "145.20",
      "volume": "1118657"
    },
    {
      "date": "2024-03-20",
      "open": "145.46",
      "high": "149.41",
      "low": "145.12",
      "close": "148.43",
      "volume": "2396589"
    },
    {
      "date": "2024-03-21",
      "open": "149.93",
      "high": "153.23",
      "low": "149.45",
      "close": "152.17",
      "volume": "2474768"
    },
    {
      "date": "2024-03-22",
      "open": "152.67",
      "high": "153.24",
      "low": "151.72",
      "close": "152.46",
      "volume": "1181137"
    },
    {
      "date": "2024-03-25",
      "open": "150.00",
      "high": "150.415",
      "low": "141.83",
      "close": "146.14",
      "volume": "3763169"
    },
    {
      "date": "2024-03-26",
      "open": "147.29",
      "high": "148.70",
      "low": "145.04",
      "close": "146.67",
      "volume": "1959872"
    },
    {
      "date": "2024-03-27",
      "open": "148.00",
      "high": "148.00",
      "low": "146.17",
      "close": "146.92",
      "volume": "1181778"
    },
    {
      "date": "2024-03-28",
      "open": "145.19",
      "high": "150.34",
      "low": "144.575",
      "close": "148.49",
      "volume": "1656386"
    },
    {
      "date": "2024-04-01",
      "open": "148.69",
      "high": "150.4781",
      "low": "147.515",
      "close": "150.00",
      "volume": "1270875"
    },
    {
      "date": "2024-04-02",
      "open": "149.27",
      "high": "149.64",
      "low": "147.76",
      "close": "149.57",
      "volume": "1251030"
    },
    {
      "date": "2024-04-03",
      "open": "149.39",
      "high": "152.00",
      "low": "148.635",
      "close": "151.73",
      "volume": "1625843"
    },
    {
      "date": "2024-04-04",
      "open": "153.24",
      "high": "153.394",
      "low": "149.33",
      "close": "149.59",
      "volume": "1503805"
    },
    {
      "date": "2024-04-05",
      "open": "149.82",
      "high": "151.82",
      "low": "149.82",
      "close": "151.04",
      "volume": "1357341"
    },
    {
      "date": "2024-04-08",
      "open": "154.25",
      "high": "155.35",
      "low": "151.75",
      "close": "153.65",
      "volume": "1434634"
    },
    {
      "date": "2024-04-09",
      "open": "155.24",
      "high": "156.25",
      "low": "153.37",
      "close": "154.70",
      "volume": "1018074"
    },
    {
      "date": "2024-04-10",
      "open": "152.02",
      "high": "153.1027",
      "low": "151.12",
      "close": "152.12",
      "volume": "1351188"
    },
    {
      "date": "2024-04-11",
      "open": "152.68",
      "high": "153.05",
      "low": "150.375",
      "close": "151.34",
      "volume": "1101237"
    },
    {
      "date": "2024-04-12",
      "open": "150.00",
      "high": "150.32",
      "low": "147.18",
      "close": "147.27",
      "volume": "2077424"
    },
    {
      "date": "2024-04-15",
      "open": "147.63",
      "high": "147.7599",
      "low": "144.48",
      "close": "145.30",
      "volume": "1923372"
    },
    {
      "date": "2024-04-16",
      "open": "145.30",
      "high": "146.11",
      "low": "144.69",
      "close": "145.45",
      "volume": "1874975"
    },
    {
      "date": "2024-04-17",
      "open": "146.52",
      "high": "147.27",
      "low": "143.04",
      "close": "143.16",
      "volume": "1531747"
    },
    {
      "date": "2024-04-18",
      "open": "143.74",
      "high": "143.85",
      "low": "140.38",
      "close": "140.64",
      "volume": "1494127"
    },
    {
      "date": "2024-04-19",
      "open": "140.02",
      "high": "140.94",
      "low": "139.25",
      "close": "140.60",
      "volume": "2542994"
    },
    {
      "date": "2024-04-22",
      "open": "140.60",
      "high": "141.13",
      "low": "138.93",
      "close": "139.96",
      "volume": "1170515"
    },
    {
      "date": "2024-04-23",
      "open": "140.85",
      "high": "143.25",
      "low": "140.55",
      "close": "141.72",
      "volume": "1259946"
    },
    {
      "date": "2024-04-24",
      "open": "140.97",
      "high": "142.93",
      "low": "140.82",
      "close": "142.83",
      "volume": "1024852"
    },
    {
      "date": "2024-04-25",
      "open": "142.34",
      "high": "143.88",
      "low": "141.04",
      "close": "143.43",
      "volume": "1108870"
    },
    {
      "date": "2024-04-26",
      "open": "143.38",
      "high": "145.69",
      "low": "143.38",
      "close": "144.47",
      "volume": "853154"
    },
    {
      "date": "2024-04-29",
      "open": "144.08",
      "high": "145.72",
      "low": "143.73",
      "close": "144.27",
      "volume": "1319144"
    },
    {
      "date": "2024-04-30",
      "open": "143.29",
      "high": "144.28",
      "low": "142.485",
      "close": "142.81",
      "volume": "2314195"
    },
    {
      "date": "2024-05-01",
      "open": "142.22",
      "high": "145.12",
      "low": "141.5274",
      "close": "142.74",
      "volume": "1164552"
    },
    {
      "date": "2024-05-02",
      "open": "143.87",
      "high": "143.87",
      "low": "140.365",
      "close": "143.07",
      "volume": "1232182"
    },
    {
      "date": "2024-05-03",
      "open": "144.42",
      "high": "146.28",
      "low": "143.95",
      "close": "145.88",
      "volume": "1075136"
    },
    {
      "date": "2024-05-06",
      "open": "146.00",
      "high": "148.45",
      "low": "145.92",
      "close": "148.34",
      "volume": "1081596"
    },
    {
      "date": "2024-05-07",
      "open": "148.00",
      "high": "148.7221",
      "low": "147.5115",
      "close": "148.33",
      "volume": "1006429"
    },
    {
      "date": "2024-05-08",
      "open": "147.75",
      "high": "148.00",
      "low": "145.385",
      "close": "145.97",
      "volume": "1230754"
    },
    {
      "date": "2024-05-09",
      "open": "145.81",
      "high": "146.56",
      "low": "145.13",
      "close": "145.68",
      "volume": "1196946"
    },
    {
      "date": "2024-05-10",
      "open": "145.51",
      "high": "146.64",
      "low": "144.875",
      "close": "145.88",
      "volume": "1284771"
    },
    {
      "date": "2024-05-13",
      "open": "146.55",
      "high": "146.9099",
      "low": "143.69",
      "close": "143.95",
      "volume": "1684662"
    },
    {
      "date": "2024-05-14",
      "open": "144.01",
      "high": "145.31",
      "low": "143.55",
      "close": "144.96",
      "volume": "1608128"
    },
    {
      "date": "2024-05-15",
      "open": "145.77",
      "high": "148.25",
      "low": "145.45",
      "close": "148.08",
      "volume": "1832498"
    },
    {
      "date": "2024-05-16",
      "open": "148.97",
      "high": "148.97",
      "low": "145.50",
      "close": "146.08",
      "volume": "3603427"
    },
    {
      "date": "2024-05-17",
      "open": "151.64",
      "high": "154.41",
      "low": "146.20",
      "close": "147.84",
      "volume": "5612245"
    },
    {
      "date": "2024-05-20",
      "open": "147.10",
      "high": "151.01",
      "low": "146.67",
      "close": "150.90",
      "volume": "2187092"
    },
    {
      "date": "2024-05-21",
      "open": "150.00",
      "high": "152.74",
      "low": "150.00",
      "close": "151.42",
      "volume": "1862913"
    },
    {
      "date": "2024-05-22",
      "open": "151.38",
      "high": "153.07",
      "low": "149.68",
      "close": "150.61",
      "volume": "1510372"
    },
    {
      "date": "2024-05-23",
      "open": "153.52",
      "high": "154.54",
      "low": "151.33",
      "close": "152.33",
      "volume": "2269599"
    },
    {
      "date": "2024-05-24",
      "open": "152.44",
      "high": "155.17",
      "low": "151.775",
      "close": "154.60",
      "volume": "1623904"
    },
    {
      "date": "2024-05-28",
      "open": "154.97",
      "high": "157.37",
      "low": "153.96",
      "close": "156.79",
      "volume": "2223651"
    },
    {
      "date": "2024-05-29",
      "open": "155.72",
      "high": "160.40",
      "low": "155.60",
      "close": "159.68",
      "volume": "2034657"
    },
    {
      "date": "2024-05-30",
      "open": "159.68",
      "high": "160.73",
      "low": "157.865",
      "close": "159.78",
      "volume": "1223575"
    },
    {
      "date": "2024-05-31",
      "open": "160.16",
      "high": "160.84",
      "low": "158.45",
      "close": "160.36",
      "volume": "2263979"
    },
    {
      "date": "2024-06-03",
      "open": "160.25",
      "high": "163.73",
      "low": "160.01",
      "close": "163.64",
      "volume": "1776313"
    },
    {
      "date": "2024-06-04",
      "open": "163.06",
      "high": "166.29",
      "low": "161.38",
      "close": "165.96",
      "volume": "1729943"
    },
    {
      "date": "2024-06-05",
      "open": "166.64",
      "high": "167.75",
      "low": "165.07",
      "close": "167.43",
      "volume": "1554535"
    },
    {
      "date": "2024-06-06",
      "open": "167.12",
      "high": "168.68",
      "low": "165.45",
      "close": "165.67",
      "volume": "1521363"
    },
    {
      "date": "2024-06-07",
      "open": "165.65",
      "high": "166.43",
      "low": "164.65",
      "close": "164.77",
      "volume": "1504487"
    },
    {
      "date": "2024-06-10",
      "open": "164.12",
      "high": "165.42",
      "low": "159.84",
      "close": "160.54",
      "volume": "2126838"
    },
    {
      "date": "2024-06-11",
      "open": "160.00",
      "high": "160.97",
      "low": "157.76",
      "close": "158.51",
      "volume": "1831773"
    },
    {
      "date": "2024-06-12",
      "open": "157.00",
      "high": "160.26",
      "low": "156.71",
      "close": "159.67",
      "volume": "3424789"
    },
    {
      "date": "2024-06-13",
      "open": "158.635",
      "high": "160.40",
      "low": "157.56",
      "close": "157.72",
      "volume": "1273444"
    },
    {
      "date": "2024-06-14",
      "open": "157.01",
      "high": "159.25",
      "low": "155.94",
      "close": "158.96",
      "volume": "1174813"
    },
    {
      "date": "2024-06-17",
      "open": "158.16",
      "high": "158.96",
      "low": "157.17",
      "close": "157.40",
      "volume": "1028004"
    },
    {
      "date": "2024-06-18",
      "open": "157.39",
      "high": "158.42",
      "low": "155.22",
      "close": "155.37",
      "volume": "1184597"
    },
    {
      "date": "2024-06-20",
      "open": "155.01",
      "high": "155.56",
      "low": "153.99",
      "close": "154.98",
      "volume": "1387497"
    },
    {
      "date": "2024-06-21",
      "open": "155.65",
      "high": "159.25",
      "low": "155.16",
      "close": "158.22",
      "volume": "3197643"
    },
    {
      "date": "2024-06-24",
      "open": "158.06",
      "high": "160.23",
      "low": "157.44",
      "close": "159.71",
      "volume": "1557847"
    },
    {
      "date": "2024-06-25",
      "open": "160.00",
      "high": "160.72",
      "low": "157.80",
      "close": "159.04",
      "volume": "1018933"
    },
    {
      "date": "2024-06-26",
      "open": "158.83",
      "high": "159.60",
      "low": "156.98",
      "close": "157.54",
      "volume": "1302499"
    },
    {
      "date": "2024-06-27",
      "open": "157.88",
      "high": "158.55",
      "low": "156.46",
      "close": "156.98",
      "volume": "1092350"
    },
    {
      "date": "2024-06-28",
      "open": "156.84",
      "high": "158.18",
      "low": "155.20",
      "close": "155.49",
      "volume": "1625814"
    },
    {
      "date": "2024-07-01",
      "open": "154.05",
      "high": "155.88",
      "low": "153.38",
      "close": "154.29",
      "volume": "1260078"
    },
    {
      "date": "2024-07-02",
      "open": "154.56",
      "high": "155.45",
      "low": "154.29",
      "close": "154.65",
      "volume": "1509243"
    },
    {
      "date": "2024-07-03",
      "open": "154.21",
      "high": "154.95",
      "low": "152.80",
      "close": "153.50",
      "volume": "717335"
    },
    {
      "date": "2024-07-05",
      "open": "152.84",
      "high": "153.01",
      "low": "151.51",
      "close": "151.74",
      "volume": "1130382"
    },
    {
      "date": "2024-07-08",
      "open": "151.84",
      "high": "152.81",
      "low": "151.03",
      "close": "152.00",
      "volume": "1177672"
    },
    {
      "date": "2024-07-09",
      "open": "151.95",
      "high": "151.95",
      "low": "149.15",
      "close": "149.36",
      "volume": "1320360"
    },
    {
      "date": "2024-07-10",
      "open": "149.40",
      "high": "149.9799",
      "low": "147.62",
      "close": "148.83",
      "volume": "1799362"
    },
    {
      "date": "2024-07-11",
      "open": "150.01",
      "high": "153.08",
      "low": "149.85",
      "close": "151.52",
      "volume": "2371848"
    },
    {
      "date": "2024-07-12",
      "open": "151.89",
      "high": "155.275",
      "low": "151.76",
      "close": "153.35",
      "volume": "1576135"
    },
    {
      "date": "2024-07-15",
      "open": "153.55",
      "high": "154.57",
      "low": "152.31",
      "close": "153.31",
      "volume": "1188173"
    },
    {
      "date": "2024-07-16",
      "open": "153.79",
      "high": "154.56",
      "low": "152.73",
      "close": "154.10",
      "volume": "1176493"
    },
    {
      "date": "2024-07-17",
      "open": "154.13",
      "high": "154.13",
      "low": "149.83",
      "close": "149.87",
      "volume": "1708527"
    },
    {
      "date": "2024-07-18",
      "open": "149.87",
      "high": "151.32",
      "low": "148.78",
      "close": "150.30",
      "volume": "1853555"
    },
    {
      "date": "2024-07-19",
      "open": "150.45",
      "high": "151.25",
      "low": "148.92",
      "close": "150.32",
      "volume": "1643117"
    },
    {
      "date": "2024-07-22",
      "open": "150.56",
      "high": "151.06",
      "low": "148.86",
      "close": "150.45",
      "volume": "1084473"
    },
    {
      "date": "2024-07-23",
      "open": "150.45",
      "high": "152.52",
      "low": "150.07",
      "close": "151.71",
      "volume": "1109671"
    },
    {
      "date": "2024-07-24",
      "open": "151.79",
      "high": "155.12",
      "low": "151.6631",
      "close": "152.89",
      "volume": "1842720"
    },
    {
      "date": "2024-07-25",
      "open": "153.50",
      "high": "153.50",
      "low": "150.02",
      "close": "150.30",
      "volume": "1466172"
    },
    {
      "date": "2024-07-26",
      "open": "150.63",
      "high": "151.055",
      "low": "149.16",
      "close": "150.745",
      "volume": "1359025"
    },
    {
      "date": "2024-07-29",
      "open": "151.41",
      "high": "151.92",
      "low": "150.23",
      "close": "150.70",
      "volume": "1312987"
    },
    {
      "date": "2024-07-30",
      "open": "150.43",
      "high": "152.4475",
      "low": "149.86",
      "close": "150.00",
      "volume": "1360672"
    },
    {
      "date": "2024-07-31",
      "open": "151.10",
      "high": "152.25",
      "low": "150.38",
      "close": "150.53",
      "volume": "1590825"
    },
    {
      "date": "2024-08-01",
      "open": "150.16",
      "high": "150.23",
      "low": "144.96",
      "close": "145.96",
      "volume": "1684914"
    },
    {
      "date": "2024-08-02",
      "open": "146.00",
      "high": "146.565",
      "low": "143.16",
      "close": "143.68",
      "volume": "1809617"
    },
    {
      "date": "2024-08-05",
      "open": "141.16",
      "high": "141.40",
      "low": "137.51",
      "close": "139.49",
      "volume": "1935984"
    },
    {
      "date": "2024-08-06",
      "open": "139.35",
      "high": "141.47",
      "low": "138.99",
      "close": "140.11",
      "volume": "1599909"
    },
    {
      "date": "2024-08-07",
      "open": "141.00",
      "high": "141.44",
      "low": "135.61",
      "close": "135.67",
      "volume": "2707549"
    },
    {
      "date": "2024-08-08",
      "open": "136.83",
      "high": "138.87",
      "low": "135.24",
      "close": "138.78",
      "volume": "2622118"
    },
    {
      "date": "2024-08-09",
      "open": "142.14",
      "high": "145.70",
      "low": "141.34",
      "close": "144.82",
      "volume": "3996275"
    },
    {
      "date": "2024-08-12",
      "open": "145.89",
      "high": "149.50",
      "low": "145.26",
      "close": "147.29",
      "volume": "2585301"
    },
    {
      "date": "2024-08-13",
      "open": "147.31",
      "high": "147.81",
      "low": "144.70",
      "close": "144.88",
      "volume": "1575419"
    },
    {
      "date": "2024-08-14",
      "open": "144.63",
      "high": "145.91",
      "low": "143.17",
      "close": "144.91",
      "volume": "954205"
    },
    {
      "date": "2024-08-15",
      "open": "145.90",
      "high": "148.05",
      "low": "145.50",
      "close": "146.38",
      "volume": "1130006"
    },
    {
      "date": "2024-08-16",
      "open": "146.46",
      "high": "151.10",
      "low": "146.39",
      "close": "149.94",
      "volume": "1901105"
    },
    {
      "date": "2024-08-19",
      "open": "150.00",
      "high": "150.86",
      "low": "148.60",
      "close": "150.50",
      "volume": "1078358"
    },
    {
      "date": "2024-08-20",
      "open": "150.73",
      "high": "155.635",
      "low": "149.98",
      "close": "154.81",
      "volume": "2750577"
    },
    {
      "date": "2024-08-21",
      "open": "156.62",
      "high": "161.37",
      "low": "156.49",
      "close": "160.07",
      "volume": "1849444"
    },
    {
      "date": "2024-08-22",
      "open": "160.00",
      "high": "161.82",
      "low": "158.52",
      "close": "158.70",
      "volume": "1221936"
    },
    {
      "date": "2024-08-23",
      "open": "160.20",
      "high": "160.90",
      "low": "158.8001",
      "close": "159.39",
      "volume": "1076416"
    },
    {
      "date": "2024-08-26",
      "open": "159.94",
      "high": "161.20",
      "low": "159.705",
      "close": "160.38",
      "volume": "805719"
    },
    {
      "date": "2024-08-27",
      "open": "160.31",
      "high": "161.915",
      "low": "160.16",
      "close": "160.78",
      "volume": "783999"
    },
    {
      "date": "2024-08-28",
      "open": "160.89",
      "high": "161.145",
      "low": "158.13",
      "close": "159.00",
      "volume": "1153685"
    },
    {
      "date": "2024-08-29",
      "open": "160.48",
      "high": "162.98",
      "low": "160.16",
      "close": "160.50",
      "volume": "929669"
    },
    {
      "date": "2024-08-30",
      "open": "161.06",
      "high": "162.12",
      "low": "160.43",
      "close": "161.71",
      "volume": "1206518"
    },
    {
      "date": "2024-09-03",
      "open": "160.75",
      "high": "161.48",
      "low": "154.62",
      "close": "155.90",
      "volume": "1581767"
    },
    {
      "date": "2024-09-04",
      "open": "155.63",
      "high": "159.13",
      "low": "155.63",
      "close": "158.04",
      "volume": "990159"
    },
    {
      "date": "2024-09-05",
      "open": "158.60",
      "high": "159.06",
      "low": "156.78",
      "close": "157.06",
      "volume": "1021778"
    },
    {
      "date": "2024-09-06",
      "open": "157.76",
      "high": "159.43",
      "low": "156.52",
      "close": "156.61",
      "volume": "1246117"
    },
    {
      "date": "2024-09-09",
      "open": "155.44",
      "high": "156.42",
      "low": "149.86",
      "close": "156.32",
      "volume": "2108029"
    },
    {
      "date": "2024-09-10",
      "open": "157.10",
      "high": "157.425",
      "low": "153.975",
      "close": "154.85",
      "volume": "853243"
    },
    {
      "date": "2024-09-11",
      "open": "153.77",
      "high": "153.835",
      "low": "150.19",
      "close": "152.34",
      "volume": "1721034"
    },
    {
      "date": "2024-09-12",
      "open": "152.77",
      "high": "154.76",
      "low": "152.277",
      "close": "153.61",
      "volume": "1194272"
    },
    {
      "date": "2024-09-13",
      "open": "153.82",
      "high": "154.90",
      "low": "152.07",
      "close": "152.18",
      "volume": "1223418"
    },
    {
      "date": "2024-09-16",
      "open": "152.45",
      "high": "153.05",
      "low": "150.91",
      "close": "152.45",
      "volume": "1320583"
    },
    {
      "date": "2024-09-17",
      "open": "152.48",
      "high": "155.83",
      "low": "151.04",
      "close": "152.71",
      "volume": "1534275"
    },
    {
      "date": "2024-09-18",
      "open": "152.95",
      "high": "155.16",
      "low": "151.43",
      "close": "153.33",
      "volume": "1449752"
    },
    {
      "date": "2024-09-19",
      "open": "156.22",
      "high": "158.11",
      "low": "153.52",
      "close": "153.66",
      "volume": "1971176"
    },
    {
      "date": "2024-09-20",
      "open": "152.52",
      "high": "152.94",
      "low": "147.23",
      "close": "148.78",
      "volume": "5624006"
    },
    {
      "date": "2024-09-23",
      "open": "149.58",
      "high": "150.75",
      "low": "148.06",
      "close": "149.73",
      "volume": "1495752"
    },
    {
      "date": "2024-09-24",
      "open": "149.63",
      "high": "151.11",
      "low": "147.94",
      "close": "150.90",
      "volume": "1190625"
    },
    {
      "date": "2024-09-25",
      "open": "150.65",
      "high": "150.90",
      "low": "149.66",
      "close": "150.77",
      "volume": "841562"
    },
    {
      "date": "2024-09-26",
      "open": "152.29",
      "high": "152.50",
      "low": "150.4414",
      "close": "151.69",
      "volume": "1485488"
    },
    {
      "date": "2024-09-27",
      "open": "152.49",
      "high": "153.81",
      "low": "152.20",
      "close": "153.05",
      "volume": "1370965"
    },
    {
      "date": "2024-09-30",
      "open": "153.07",
      "high": "154.8519",
      "low": "152.26",
      "close": "153.71",
      "volume": "1343700"
    },
    {
      "date": "2024-10-01",
      "open": "153.07",
      "high": "153.07",
      "low": "149.5079",
      "close": "150.48",
      "volume": "1379126"
    },
    {
      "date": "2024-10-02",
      "open": "150.32",
      "high": "151.67",
      "low": "148.93",
      "close": "151.37",
      "volume": "1178245"
    },
    {
      "date": "2024-10-03",
      "open": "149.91",
      "high": "151.185",
      "low": "146.76",
      "close": "147.66",
      "volume": "1462314"
    },
    {
      "date": "2024-10-04",
      "open": "149.00",
      "high": "152.1199",
      "low": "147.78",
      "close": "151.69",
      "volume": "1768126"
    },
    {
      "date": "2024-10-07",
      "open": "151.43",
      "high": "152.55",
      "low": "150.45",
      "close": "152.21",
      "volume": "1041720"
    },
    {
      "date": "2024-10-08",
      "open": "152.27",
      "high": "153.08",
      "low": "151.32",
      "close": "152.94",
      "volume": "757031"
    },
    {
      "date": "2024-10-09",
      "open": "153.00",
      "high": "155.30",
      "low": "152.76",
      "close": "153.86",
      "volume": "880035"
    },
    {
      "date": "2024-10-10",
      "open": "152.34",
      "high": "154.04",
      "low": "152.2695",
      "close": "153.49",
      "volume": "912067"
    },
    {
      "date": "2024-10-11",
      "open": "153.06",
      "high": "156.48",
      "low": "153.06",
      "close": "155.085",
      "volume": "1311754"
    },
    {
      "date": "2024-10-14",
      "open": "155.51",
      "high": "156.49",
      "low": "154.69",
      "close": "155.43",
      "volume": "725090"
    },
    {
      "date": "2024-10-15",
      "open": "155.36",
      "high": "157.51",
      "low": "154.99",
      "close": "156.05",
      "volume": "1310169"
    },
    {
      "date": "2024-10-16",
      "open": "155.89",
      "high": "155.97",
      "low": "154.28",
      "close": "154.91",
      "volume": "766269"
    },
    {
      "date": "2024-10-17",
      "open": "155.97",
      "high": "156.53",
      "low": "154.03",
      "close": "154.79",
      "volume": "816517"
    },
    {
      "date": "2024-10-18",
      "open": "154.41",
      "high": "155.80",
      "low": "154.145",
      "close": "155.27",
      "volume": "976777"
    },
    {
      "date": "2024-10-21",
      "open": "154.47",
      "high": "156.93",
      "low": "154.1287",
      "close": "156.88",
      "volume": "1129095"
    },
    {
      "date": "2024-10-22",
      "open": "156.99",
      "high": "160.31",
      "low": "156.525",
      "close": "160.02",
      "volume": "1697041"
    },
    {
      "date": "2024-10-23",
      "open": "160.00",
      "high": "161.29",
      "low": "159.23",
      "close": "161.01",
      "volume": "1695031"
    },
    {
      "date": "2024-10-24",
      "open": "161.62",
      "high": "163.065",
      "low": "159.96",
      "close": "161.26",
      "volume": "1218969"
    },
    {
      "date": "2024-10-25",
      "open": "162.40",
      "high": "163.85",
      "low": "161.15",
      "close": "161.79",
      "volume": "1040827"
    },
    {
      "date": "2024-10-28",
      "open": "162.00",
      "high": "162.14",
      "low": "160.005",
      "close": "160.75",
      "volume": "1395692"
    },
    {
      "date": "2024-10-29",
      "open": "160.39",
      "high": "163.54",
      "low": "158.65",
      "close": "162.28",
      "volume": "1603532"
    },
    {
      "date": "2024-10-30",
      "open": "162.20",
      "high": "164.68",
      "low": "160.62",
      "close": "162.89",
      "volume": "1659564"
    },
    {
      "date": "2024-10-31",
      "open": "162.75",
      "high": "164.46",
      "low": "161.28",
      "close": "161.72",
      "volume": "1413955"
    },
    {
      "date": "2024-11-01",
      "open": "161.12",
      "high": "164.40",
      "low": "160.83",
      "close": "163.78",
      "volume": "1457893"
    },
    {
      "date": "2024-11-04",
      "open": "164.22",
      "high": "164.70",
      "low": "161.02",
      "close": "162.93",
      "volume": "1829620"
    },
    {
      "date": "2024-11-05",
      "open": "163.65",
      "high": "165.4855",
      "low": "162.80",
      "close": "164.03",
      "volume": "1303717"
    },
    {
      "date": "2024-11-06",
      "open": "166.49",
      "high": "169.04",
      "low": "165.35",
      "close": "166.62",
      "volume": "3089261"
    },
    {
      "date": "2024-11-07",
      "open": "174.00",
      "high": "180.53",
      "low": "171.40",
      "close": "179.17",
      "volume": "3777551"
    },
    {
      "date": "2024-11-08",
      "open": "179.17",
      "high": "179.34",
      "low": "173.20",
      "close": "177.90",
      "volume": "2225695"
    },
    {
      "date": "2024-11-11",
      "open": "178.44",
      "high": "180.51",
      "low": "178.12",
      "close": "179.39",
      "volume": "2134146"
    },
    {
      "date": "2024-11-12",
      "open": "178.66",
      "high": "180.67",
      "low": "177.17",
      "close": "180.55",
      "volume": "1115119"
    },
    {
      "date": "2024-11-13",
      "open": "180.29",
      "high": "182.6199",
      "low": "180.10",
      "close": "181.87",
      "volume": "1074406"
    },
    {
      "date": "2024-11-14",
      "open": "181.00",
      "high": "182.35",
      "low": "179.29",
      "close": "181.48",
      "volume": "1071736"
    },
    {
      "date": "2024-11-15",
      "open": "181.00",
      "high": "181.00",
      "low": "176.6801",
      "close": "177.62",
      "volume": "1349703"
    },
    {
      "date": "2024-11-18",
      "open": "178.14",
      "high": "183.36",
      "low": "177.085",
      "close": "182.93",
      "volume": "1255504"
    },
    {
      "date": "2024-11-19",
      "open": "182.12",
      "high": "186.30",
      "low": "181.06",
      "close": "186.01",
      "volume": "1535992"
    },
    {
      "date": "2024-11-20",
      "open": "186.07",
      "high": "186.75",
      "low": "184.20",
      "close": "185.50",
      "volume": "1364493"
    },
    {
      "date": "2024-11-21",
      "open": "187.31",
      "high": "187.31",
      "low": "184.91",
      "close": "186.58",
      "volume": "1168954"
    },
    {
      "date": "2024-11-22",
      "open": "187.00",
      "high": "188.445",
      "low": "185.87",
      "close": "188.15",
      "volume": "1081972"
    },
    {
      "date": "2024-11-25",
      "open": "189.76",
      "high": "190.43",
      "low": "187.47",
      "close": "187.62",
      "volume": "2502070"
    },
    {
      "date": "2024-11-26",
      "open": "188.19",
      "high": "189.28",
      "low": "187.14",
      "close": "187.85",
      "volume": "1788468"
    },
    {
      "date": "2024-11-27",
      "open": "188.23",
      "high": "188.56",
      "low": "185.35",
      "close": "185.56",
      "volume": "1235798"
    },
    {
      "date": "2024-11-29",
      "open": "186.21",
      "high": "189.31",
      "low": "186.21",
      "close": "188.38",
      "volume": "679636"
    },
    {
      "date": "2024-12-02",
      "open": "188.36",
      "high": "188.63",
      "low": "187.00",
      "close": "187.95",
      "volume": "1257349"
    },
    {
      "date": "2024-12-03",
      "open": "187.40",
      "high": "188.38",
      "low": "186.935",
      "close": "188.06",
      "volume": "926656"
    },
    {
      "date": "2024-12-04",
      "open": "188.50",
      "high": "188.88",
      "low": "187.25",
      "close": "188.20",
      "volume": "1431420"
    },
    {
      "date": "2024-12-05",
      "open": "189.35",
      "high": "191.63",
      "low": "188.00",
      "close": "190.03",
      "volume": "1976702"
    },
    {
      "date": "2024-12-06",
      "open": "190.355",
      "high": "191.91",
      "low": "188.17",
      "close": "189.71",
      "volume": "1501211"
    },
    {
      "date": "2024-12-09",
      "open": "188.97",
      "high": "191.02",
      "low": "187.67",
      "close": "187.90",
      "volume": "1420552"
    },
    {
      "date": "2024-12-10",
      "open": "186.71",
      "high": "188.24",
      "low": "184.71",
      "close": "185.36",
      "volume": "1154083"
    },
    {
      "date": "2024-12-11",
      "open": "188.88",
      "high": "191.26",
      "low": "186.05",
      "close": "190.46",
      "volume": "1489268"
    },
    {
      "date": "2024-12-12",
      "open": "189.33",
      "high": "190.54",
      "low": "188.27",
      "close": "189.64",
      "volume": "797079"
    },
    {
      "date": "2024-12-13",
      "open": "188.30",
      "high": "188.65",
      "low": "184.70",
      "close": "185.48",
      "volume": "1327997"
    },
    {
      "date": "2024-12-16",
      "open": "185.915",
      "high": "188.78",
      "low": "185.315",
      "close": "187.18",
      "volume": "1847036"
    },
    {
      "date": "2024-12-17",
      "open": "186.64",
      "high": "187.32",
      "low": "185.85",
      "close": "185.93",
      "volume": "1373009"
    },
    {
      "date": "2024-12-18",
      "open": "186.52",
      "high": "188.40",
      "low": "181.64",
      "close": "181.90",
      "volume": "2022781"
    },
    {
      "date": "2024-12-19",
      "open": "183.50",
      "high": "184.49",
      "low": "181.16",
      "close": "181.38",
      "volume": "1570330"
    },
    {
      "date": "2024-12-20",
      "open": "180.00",
      "high": "184.20",
      "low": "179.00",
      "close": "181.97",
      "volume": "3579465"
    },
    {
      "date": "2024-12-23",
      "open": "181.09",
      "high": "183.37",
      "low": "181.085",
      "close": "183.22",
      "volume": "1198573"
    },
    {
      "date": "2024-12-24",
      "open": "184.00",
      "high": "185.82",
      "low": "183.63",
      "close": "185.39",
      "volume": "461104"
    },
    {
      "date": "2024-12-26",
      "open": "184.75",
      "high": "187.56",
      "low": "184.71",
      "close": "187.16",
      "volume": "733783"
    },
    {
      "date": "2024-12-27",
      "open": "187.43",
      "high": "188.36",
      "low": "184.699",
      "close": "186.43",
      "volume": "1010714"
    },
    {
      "date": "2024-12-30",
      "open": "184.19",
      "high": "185.93",
      "low": "182.00",
      "close": "184.54",
      "volume": "1317179"
    },
    {
      "date": "2024-12-31",
      "open": "184.77",
      "high": "185.765",
      "low": "183.65",
      "close": "184.08",
      "volume": "1106939"
    },
    {
      "date": "2025-01-02",
      "open": "184.66",
      "high": "185.1035",
      "low": "180.87",
      "close": "183.07",
      "volume": "1437677"
    },
    {
      "date": "2025-01-03",
      "open": "184.60",
      "high": "189.18",
      "low": "184.20",
      "close": "188.75",
      "volume": "1452747"
    },
    {
      "date": "2025-01-06",
      "open": "190.64",
      "high": "192.14",
      "low": "188.31",
      "close": "188.98",
      "volume": "1233702"
    },
    {
      "date": "2025-01-07",
      "open": "188.085",
      "high": "188.71",
      "low": "180.875",
      "close": "181.75",
      "volume": "2250962"
    },
    {
      "date": "2025-01-08",
      "open": "181.59",
      "high": "183.91",
      "low": "180.17",
      "close": "183.74",
      "volume": "1976424"
    },
    {
      "date": "2025-01-10",
      "open": "181.90",
      "high": "182.88",
      "low": "177.35",
      "close": "178.61",
      "volume": "1420430"
    },
    {
      "date": "2025-01-13",
      "open": "178.61",
      "high": "179.98",
      "low": "177.925",
      "close": "178.76",
      "volume": "957454"
    },
    {
      "date": "2025-01-14",
      "open": "178.91",
      "high": "181.53",
      "low": "178.65",
      "close": "180.03",
      "volume": "876197"
    },
    {
      "date": "2025-01-15",
      "open": "183.40",
      "high": "183.795",
      "low": "179.58",
      "close": "181.32",
      "volume": "1332078"
    },
    {
      "date": "2025-01-16",
      "open": "182.27",
      "high": "184.455",
      "low": "181.26",
      "close": "183.37",
      "volume": "1282400"
    },
    {
      "date": "2025-01-17",
      "open": "186.95",
      "high": "186.95",
      "low": "184.82",
      "close": "186.41",
      "volume": "1443904"
    },
    {
      "date": "2025-01-21",
      "open": "187.55",
      "high": "189.035",
      "low": "184.425",
      "close": "185.14",
      "volume": "1611301"
    },
    {
      "date": "2025-01-22",
      "open": "185.355",
      "high": "188.18",
      "low": "183.54",
      "close": "187.99",
      "volume": "1548506"
    },
    {
      "date": "2025-01-23",
      "open": "183.28",
      "high": "184.6875",
      "low": "179.61",
      "close": "183.82",
      "volume": "2067194"
    },
    {
      "date": "2025-01-24",
      "open": "184.00",
      "high": "185.63",
      "low": "182.565",
      "close": "185.49",
      "volume": "1638756"
    },
    {
      "date": "2025-01-27",
      "open": "185.05",
      "high": "190.575",
      "low": "184.18",
      "close": "187.87",
      "volume": "2335624"
    },
    {
      "date": "2025-01-28",
      "open": "186.852",
      "high": "189.70",
      "low": "185.725",
      "close": "187.14",
      "volume": "1616139"
    },
    {
      "date": "2025-01-29",
      "open": "186.92",
      "high": "191.605",
      "low": "186.92",
      "close": "190.09",
      "volume": "1430545"
    },
    {
      "date": "2025-01-30",
      "open": "190.91",
      "high": "192.50",
      "low": "189.875",
      "close": "191.23",
      "volume": "1213220"
    },
    {
      "date": "2025-01-31",
      "open": "190.07",
      "high": "190.93",
      "low": "185.39",
      "close": "185.51",
      "volume": "1680774"
    },
    {
      "date": "2025-02-03",
      "open": "184.62",
      "high": "187.59",
      "low": "182.89",
      "close": "186.07",
      "volume": "1741449"
    },
    {
      "date": "2025-02-04",
      "open": "186.14",
      "high": "186.61",
      "low": "182.66",
      "close": "183.54",
      "volume": "1661204"
    },
    {
      "date": "2025-02-05",
      "open": "185.10",
      "high": "186.17",
      "low": "182.92",
      "close": "184.92",
      "volume": "1697990"
    },
    {
      "date": "2025-02-06",
      "open": "184.08",
      "high": "184.525",
      "low": "181.86",
      "close": "183.08",
      "volume": "2779663"
    },
    {
      "date": "2025-02-07",
      "open": "198.00",
      "high": "212.88",
      "low": "195.97",
      "close": "208.77",
      "volume": "6798621"
    },
    {
      "date": "2025-02-10",
      "open": "210.01",
      "high": "215.8442",
      "low": "206.275",
      "close": "212.51",
      "volume": "3454398"
    },
    {
      "date": "2025-02-11",
      "open": "212.27",
      "high": "214.04",
      "low": "208.38",
      "close": "209.94",
      "volume": "1783334"
    },
    {
      "date": "2025-02-12",
      "open": "207.43",
      "high": "210.105",
      "low": "206.555",
      "close": "209.18",
      "volume": "1162834"
    },
    {
      "date": "2025-02-13",
      "open": "209.18",
      "high": "210.58",
      "low": "207.825",
      "close": "210.09",
      "volume": "1338313"
    },
    {
      "date": "2025-02-14",
      "open": "210.23",
      "high": "212.59",
      "low": "208.55",
      "close": "208.76",
      "volume": "1454693"
    },
    {
      "date": "2025-02-18",
      "open": "208.64",
      "high": "216.52",
      "low": "208.41",
      "close": "216.38",
      "volume": "2462864"
    },
    {
      "date": "2025-02-19",
      "open": "218.59",
      "high": "218.7499",
      "low": "212.4573",
      "close": "215.18",
      "volume": "1582571"
    },
    {
      "date": "2025-02-20",
      "open": "215.18",
      "high": "215.33",
      "low": "209.0446",
      "close": "215.24",
      "volume": "1648458"
    },
    {
      "date": "2025-02-21",
      "open": "216.00",
      "high": "216.53",
      "low": "210.66",
      "close": "211.65",
      "volume": "1439084"
    },
    {
      "date": "2025-02-24",
      "open": "213.21",
      "high": "213.70",
      "low": "207.28",
      "close": "212.02",
      "volume": "1206749"
    },
    {
      "date": "2025-02-25",
      "open": "210.48",
      "high": "210.68",
      "low": "206.07",
      "close": "207.91",
      "volume": "1922241"
    },
    {
      "date": "2025-02-26",
      "open": "208.81",
      "high": "210.28",
      "low": "207.4601",
      "close": "209.11",
      "volume": "1281392"
    },
    {
      "date": "2025-02-27",
      "open": "209.85",
      "high": "211.37",
      "low": "207.625",
      "close": "208.21",
      "volume": "1122970"
    },
    {
      "date": "2025-02-28",
      "open": "208.72",
      "high": "212.10",
      "low": "206.71",
      "close": "211.98",
      "volume": "1858252"
    },
    {
      "date": "2025-03-03",
      "open": "212.89",
      "high": "214.4999",
      "low": "207.78",
      "close": "208.05",
      "volume": "1781661"
    },
    {
      "date": "2025-03-04",
      "open": "207.98",
      "high": "209.09",
      "low": "202.01",
      "close": "208.55",
      "volume": "2106659"
    },
    {
      "date": "2025-03-05",
      "open": "208.10",
      "high": "215.27",
      "low": "208.10",
      "close": "214.81",
      "volume": "1750157"
    },
    {
      "date": "2025-03-06",
      "open": "214.20",
      "high": "216.464",
      "low": "207.33",
      "close": "207.87",
      "volume": "2273454"
    },
    {
      "date": "2025-03-07",
      "open": "206.76",
      "high": "207.4483",
      "low": "198.71",
      "close": "204.33",
      "volume": "1889839"
    },
    {
      "date": "2025-03-10",
      "open": "200.98",
      "high": "202.4663",
      "low": "197.00",
      "close": "201.93",
      "volume": "1883566"
    },
    {
      "date": "2025-03-11",
      "open": "202.04",
      "high": "206.02",
      "low": "201.77",
      "close": "203.80",
      "volume": "1543531"
    },
    {
      "date": "2025-03-12",
      "open": "204.48",
      "high": "206.72",
      "low": "203.49",
      "close": "205.33",
      "volume": "1415037"
    },
    {
      "date": "2025-03-13",
      "open": "204.48",
      "high": "206.20",
      "low": "201.925",
      "close": "203.63",
      "volume": "1263241"
    },
    {
      "date": "2025-03-14",
      "open": "205.67",
      "high": "206.32",
      "low": "201.835",
      "close": "204.57",
      "volume": "1365539"
    },
    {
      "date": "2025-03-17",
      "open": "203.82",
      "high": "207.71",
      "low": "203.06",
      "close": "206.50",
      "volume": "1904905"
    },
    {
      "date": "2025-03-18",
      "open": "205.96",
      "high": "206.36",
      "low": "203.70",
      "close": "204.32",
      "volume": "1067585"
    },
    {
      "date": "2025-03-19",
      "open": "204.00",
      "high": "210.7125",
      "low": "203.48",
      "close": "208.86",
      "volume": "1381650"
    },
    {
      "date": "2025-03-20",
      "open": "206.93",
      "high": "211.46",
      "low": "206.90",
      "close": "209.63",
      "volume": "1329267"
    },
    {
      "date": "2025-03-21",
      "open": "207.51",
      "high": "215.00",
      "low": "204.21",
      "close": "213.47",
      "volume": "3631979"
    },
    {
      "date": "2025-03-24",
      "open": "217.15",
      "high": "217.175",
      "low": "211.89",
      "close": "213.51",
      "volume": "1453231"
    },
    {
      "date": "2025-03-25",
      "open": "213.66",
      "high": "218.56",
      "low": "211.57",
      "close": "217.95",
      "volume": "1360997"
    },
    {
      "date": "2025-03-26",
      "open": "217.00",
      "high": "220.93",
      "low": "211.947",
      "close": "215.89",
      "volume": "1951880"
    },
    {
      "date": "2025-03-27",
      "open": "215.77",
      "high": "216.7021",
      "low": "213.631",
      "close": "214.29",
      "volume": "1128819"
    },
    {
      "date": "2025-03-28",
      "open": "214.28",
      "high": "215.52",
      "low": "209.32",
      "close": "210.47",
      "volume": "1439438"
    },
    {
      "date": "2025-03-31",
      "open": "207.40",
      "high": "207.89",
      "low": "200.66",
      "close": "207.25",
      "volume": "2690200"
    },
    {
      "date": "2025-04-01",
      "open": "205.23",
      "high": "210.57",
      "low": "204.70",
      "close": "210.13",
      "volume": "1654740"
    },
    {
      "date": "2025-04-02",
      "open": "207.88",
      "high": "212.715",
      "low": "207.00",
      "close": "211.10",
      "volume": "1602779"
    },
    {
      "date": "2025-04-03",
      "open": "205.46",
      "high": "211.50",
      "low": "204.94",
      "close": "208.93",
      "volume": "2324536"
    },
    {
      "date": "2025-04-04",
      "open": "205.10",
      "high": "208.33",
      "low": "194.18",
      "close": "194.58",
      "volume": "3684623"
    },
    {
      "date": "2025-04-07",
      "open": "190.92",
      "high": "201.125",
      "low": "188.56",
      "close": "197.53",
      "volume": "3608431"
    },
    {
      "date": "2025-04-08",
      "open": "201.61",
      "high": "205.21",
      "low": "193.11",
      "close": "196.25",
      "volume": "2230690"
    },
    {
      "date": "2025-04-09",
      "open": "194.34",
      "high": "209.39",
      "low": "194.12",
      "close": "208.13",
      "volume": "2820864"
    },
    {
      "date": "2025-04-10",
      "open": "205.01",
      "high": "206.36",
      "low": "196.65",
      "close": "204.41",
      "volume": "2257360"
    },
    {
      "date": "2025-04-11",
      "open": "204.83",
      "high": "212.85",
      "low": "202.26",
      "close": "212.07",
      "volume": "2648554"
    },
    {
      "date": "2025-04-14",
      "open": "214.00",
      "high": "216.00",
      "low": "210.99",
      "close": "212.95",
      "volume": "1220645"
    },
    {
      "date": "2025-04-15",
      "open": "212.75",
      "high": "215.3488",
      "low": "211.95",
      "close": "214.60",
      "volume": "1267466"
    },
    {
      "date": "2025-04-16",
      "open": "213.80",
      "high": "215.8513",
      "low": "209.17",
      "close": "211.40",
      "volume": "1228698"
    },
    {
      "date": "2025-04-17",
      "open": "213.67",
      "high": "214.80",
      "low": "211.46",
      "close": "212.77",
      "volume": "1060193"
    },
    {
      "date": "2025-04-21",
      "open": "210.84",
      "high": "211.34",
      "low": "202.41",
      "close": "205.16",
      "volume": "1744437"
    },
    {
      "date": "2025-04-22",
      "open": "208.13",
      "high": "211.7547",
      "low": "207.065",
      "close": "209.97",
      "volume": "1493048"
    },
    {
      "date": "2025-04-23",
      "open": "212.07",
      "high": "215.9679",
      "low": "211.00",
      "close": "213.30",
      "volume": "1713559"
    },
    {
      "date": "2025-04-24",
      "open": "213.80",
      "high": "224.575",
      "low": "213.30",
      "close": "222.69",
      "volume": "2966631"
    },
    {
      "date": "2025-04-25",
      "open": "222.65",
      "high": "225.49",
      "low": "222.28",
      "close": "225.38",
      "volume": "1534579"
    },
    {
      "date": "2025-04-28",
      "open": "227.25",
      "high": "228.995",
      "low": "223.59",
      "close": "225.55",
      "volume": "2071652"
    },
    {
      "date": "2025-04-29",
      "open": "225.20",
      "high": "231.23",
      "low": "225.20",
      "close": "230.71",
      "volume": "1621173"
    },
    {
      "date": "2025-04-30",
      "open": "227.00",
      "high": "234.09",
      "low": "225.40",
      "close": "233.32",
      "volume": "2234204"
    },
    {
      "date": "2025-05-01",
      "open": "234.12",
      "high": "238.00",
      "low": "233.42",
      "close": "235.17",
      "volume": "2175085"
    },
    {
      "date": "2025-05-02",
      "open": "214.45",
      "high": "224.7165",
      "low": "211.00",
      "close": "219.50",
      "volume": "8968333"
    },
    {
      "date": "2025-05-05",
      "open": "218.50",
      "high": "225.82",
      "low": "217.74",
      "close": "225.32",
      "volume": "2828645"
    },
    {
      "date": "2025-05-06",
      "open": "223.51",
      "high": "232.21",
      "low": "222.235",
      "close": "231.84",
      "volume": "2811998"
    },
    {
      "date": "2025-05-07",
      "open": "232.11",
      "high": "232.935",
      "low": "225.34",
      "close": "226.34",
      "volume": "2786959"
    },
    {
      "date": "2025-05-08",
      "open": "227.11",
      "high": "227.98",
      "low": "224.39",
      "close": "225.45",
      "volume": "1774222"
    },
    {
      "date": "2025-05-09",
      "open": "225.45",
      "high": "227.49",
      "low": "223.05",
      "close": "226.55",
      "volume": "1524677"
    },
    {
      "date": "2025-05-12",
      "open": "226.08",
      "high": "227.89",
      "low": "219.41",
      "close": "226.25",
      "volume": "2080542"
    },
    {
      "date": "2025-05-13",
      "open": "225.86",
      "high": "228.3017",
      "low": "224.307",
      "close": "226.16",
      "volume": "2116863"
    },
    {
      "date": "2025-05-14",
      "open": "225.71",
      "high": "229.67",
      "low": "224.89",
      "close": "229.50",
      "volume": "2140245"
    },
    {
      "date": "2025-05-15",
      "open": "228.75",
      "high": "233.76",
      "low": "228.395",
      "close": "232.34",
      "volume": "3081518"
    },
    {
      "date": "2025-05-16",
      "open": "236.58",
      "high": "240.78",
      "low": "226.11",
      "close": "226.74",
      "volume": "4381389"
    },
    {
      "date": "2025-05-19",
      "open": "226.74",
      "high": "235.72",
      "low": "225.45",
      "close": "234.66",
      "volume": "2189996"
    },
    {
      "date": "2025-05-20",
      "open": "233.02",
      "high": "237.62",
      "low": "232.539",
      "close": "237.50",
      "volume": "1729504"
    },
    {
      "date": "2025-05-21",
      "open": "228.03",
      "high": "231.64",
      "low": "226.67",
      "close": "226.76",
      "volume": "6081064"
    },
    {
      "date": "2025-05-22",
      "open": "228.03",
      "high": "228.40",
      "low": "223.12",
      "close": "226.01",
      "volume": "4751087"
    },
    {
      "date": "2025-05-23",
      "open": "225.92",
      "high": "226.16",
      "low": "224.0001",
      "close": "224.99",
      "volume": "1863014"
    },
    {
      "date": "2025-05-27",
      "open": "226.00",
      "high": "227.50",
      "low": "224.00",
      "close": "226.27",
      "volume": "2372263"
    },
    {
      "date": "2025-05-28",
      "open": "226.34",
      "high": "229.88",
      "low": "226.34",
      "close": "228.33",
      "volume": "2077566"
    },
    {
      "date": "2025-05-29",
      "open": "228.66",
      "high": "228.66",
      "low": "223.72",
      "close": "225.39",
      "volume": "2137661"
    },
    {
      "date": "2025-05-30",
      "open": "225.40",
      "high": "226.95",
      "low": "224.26",
      "close": "226.28",
      "volume": "3647903"
    },
    {
      "date": "2025-06-02",
      "open": "226.10",
      "high": "227.63",
      "low": "222.12",
      "close": "227.60",
      "volume": "2472701"
    },
    {
      "date": "2025-06-03",
      "open": "227.00",
      "high": "229.85",
      "low": "224.00",
      "close": "229.65",
      "volume": "1832336"
    },
    {
      "date": "2025-06-04",
      "open": "229.52",
      "high": "230.3999",
      "low": "227.20",
      "close": "229.18",
      "volume": "1757466"
    },
    {
      "date": "2025-06-05",
      "open": "229.55",
      "high": "232.78",
      "low": "228.8301",
      "close": "231.03",
      "volume": "2340468"
    },
    {
      "date": "2025-06-06",
      "open": "232.98",
      "high": "233.20",
      "low": "230.47",
      "close": "232.72",
      "volume": "1497156"
    },
    {
      "date": "2025-06-09",
      "open": "232.27",
      "high": "234.33",
      "low": "230.39",
      "close": "233.50",
      "volume": "1426462"
    },
    {
      "date": "2025-06-10",
      "open": "233.47",
      "high": "235.615",
      "low": "231.895",
      "close": "234.91",
      "volume": "1596829"
    },
    {
      "date": "2025-06-11",
      "open": "234.33",
      "high": "235.67",
      "low": "232.24",
      "close": "234.74",
      "volume": "1277678"
    },
    {
      "date": "2025-06-12",
      "open": "234.115",
      "high": "237.39",
      "low": "233.61",
      "close": "234.46",
      "volume": "1441152"
    },
    {
      "date": "2025-06-13",
      "open": "232.93",
      "high": "235.80",
      "low": "229.59",
      "close": "230.23",
      "volume": "2011518"
    },
    {
      "date": "2025-06-16",
      "open": "230.95",
      "high": "240.435",
      "low": "230.67",
      "close": "238.60",
      "volume": "2220138"
    },
    {
      "date": "2025-06-17",
      "open": "238.61",
      "high": "239.56",
      "low": "236.15",
      "close": "237.52",
      "volume": "1713236"
    },
    {
      "date": "2025-06-18",
      "open": "237.70",
      "high": "242.09",
      "low": "235.67",
      "close": "238.50",
      "volume": "2510636"
    },
    {
      "date": "2025-06-20",
      "open": "240.09",
      "high": "242.275",
      "low": "236.98",
      "close": "238.37",
      "volume": "3448507"
    },
    {
      "date": "2025-06-23",
      "open": "238.31",
      "high": "241.96",
      "low": "235.55",
      "close": "241.59",
      "volume": "1719028"
    },
    {
      "date": "2025-06-24",
      "open": "242.37",
      "high": "245.075",
      "low": "240.6165",
      "close": "243.05",
      "volume": "1943345"
    },
    {
      "date": "2025-06-25",
      "open": "243.47",
      "high": "244.44",
      "low": "240.81",
      "close": "241.64",
      "volume": "1526915"
    },
    {
      "date": "2025-06-26",
      "open": "241.38",
      "high": "242.76",
      "low": "238.66",
      "close": "239.33",
      "volume": "1667003"
    },
    {
      "date": "2025-06-27",
      "open": "239.55",
      "high": "241.91",
      "low": "238.88",
      "close": "241.44",
      "volume": "4576830"
    },
    {
      "date": "2025-06-30",
      "open": "242.68",
      "high": "244.50",
      "low": "237.31",
      "close": "242.85",
      "volume": "3236744"
    },
    {
      "date": "2025-07-01",
      "open": "242.425",
      "high": "243.904",
      "low": "238.11",
      "close": "240.10",
      "volume": "1932647"
    },
    {
      "date": "2025-07-02",
      "open": "239.93",
      "high": "242.28",
      "low": "238.82",
      "close": "239.51",
      "volume": "1640728"
    },
    {
      "date": "2025-07-03",
      "open": "240.16",
      "high": "240.9875",
      "low": "237.01",
      "close": "240.11",
      "volume": "1008273"
    },
    {
      "date": "2025-07-07",
      "open": "240.64",
      "high": "243.185",
      "low": "239.84",
      "close": "242.53",
      "volume": "1924540"
    },
    {
      "date": "2025-07-08",
      "open": "242.53",
      "high": "243.13",
      "low": "239.51",
      "close": "240.56",
      "volume": "1083344"
    },
    {
      "date": "2025-07-09",
      "open": "241.35",
      "high": "243.18",
      "low": "240.16",
      "close": "242.23",
      "volume": "1369512"
    },
    {
      "date": "2025-07-10",
      "open": "241.67",
      "high": "242.53",
      "low": "234.60",
      "close": "235.33",
      "volume": "2472205"
    },
    {
      "date": "2025-07-11",
      "open": "235.78",
      "high": "236.53",
      "low": "233.15",
      "close": "233.92",
      "volume": "1429460"
    },
    {
      "date": "2025-07-14",
      "open": "233.995",
      "high": "239.16",
      "low": "233.50",
      "close": "238.46",
      "volume": "1339984"
    },
    {
      "date": "2025-07-15",
      "open": "237.80",
      "high": "241.065",
      "low": "236.20",
      "close": "237.70",
      "volume": "2203496"
    },
    {
      "date": "2025-07-16",
      "open": "238.79",
      "high": "239.60",
      "low": "236.91",
      "close": "238.73",
      "volume": "1660469"
    },
    {
      "date": "2025-07-17",
      "open": "238.73",
      "high": "238.96",
      "low": "230.40",
      "close": "233.92",
      "volume": "2106067"
    },
    {
      "date": "2025-07-18",
      "open": "233.97",
      "high": "234.95",
      "low": "227.45",
      "close": "231.18",
      "volume": "3170699"
    },
    {
      "date": "2025-07-21",
      "open": "232.075",
      "high": "233.24",
      "low": "230.06",
      "close": "231.63",
      "volume": "1355962"
    },
    {
      "date": "2025-07-22",
      "open": "232.13",
      "high": "232.85",
      "low": "229.10",
      "close": "231.07",
      "volume": "1777141"
    },
    {
      "date": "2025-07-23",
      "open": "230.45",
      "high": "231.2899",
      "low": "227.87",
      "close": "228.73",
      "volume": "1331151"
    },
    {
      "date": "2025-07-24",
      "open": "228.18",
      "high": "229.405",
      "low": "225.33",
      "close": "225.75",
      "volume": "1608296"
    },
    {
      "date": "2025-07-25",
      "open": "226.00",
      "high": "227.205",
      "low": "223.04",
      "close": "224.75",
      "volume": "1895607"
    },
    {
      "date": "2025-07-28",
      "open": "228.23",
      "high": "228.66",
      "low": "224.4122",
      "close": "226.10",
      "volume": "1421678"
    },
    {
      "date": "2025-07-29",
      "open": "227.15",
      "high": "227.36",
      "low": "222.50",
      "close": "223.98",
      "volume": "1857602"
    },
    {
      "date": "2025-07-30",
      "open": "224.05",
      "high": "225.92",
      "low": "223.05",
      "close": "223.81",
      "volume": "1512046"
    },
    {
      "date": "2025-07-31",
      "open": "224.62",
      "high": "225.31",
      "low": "222.30",
      "close": "222.73",
      "volume": "1643978"
    },
    {
      "date": "2025-08-01",
      "open": "222.82",
      "high": "222.82",
      "low": "219.07",
      "close": "220.58",
      "volume": "1396460"
    },
    {
      "date": "2025-08-04",
      "open": "222.84",
      "high": "226.39",
      "low": "221.615",
      "close": "225.99",
      "volume": "1875325"
    },
    {
      "date": "2025-08-05",
      "open": "226.18",
      "high": "227.99",
      "low": "225.41",
      "close": "225.92",
      "volume": "1398107"
    },
    {
      "date": "2025-08-06",
      "open": "226.66",
      "high": "227.665",
      "low": "224.00",
      "close": "227.21",
      "volume": "1544408"
    },
    {
      "date": "2025-08-07",
      "open": "227.75",
      "high": "228.505",
      "low": "222.375",
      "close": "226.49",
      "volume": "2267091"
    },
    {
      "date": "2025-08-08",
      "open": "237.52",
      "high": "239.135",
      "low": "216.34",
      "close": "217.37",
      "volume": "5619188"
    },
    {
      "date": "2025-08-11",
      "open": "219.36",
      "high": "226.57",
      "low": "218.40",
      "close": "222.67",
      "volume": "3191102"
    },
    {
      "date": "2025-08-12",
      "open": "224.435",
      "high": "232.78",
      "low": "224.20",
      "close": "232.56",
      "volume": "2440238"
    },
    {
      "date": "2025-08-13",
      "open": "233.29",
      "high": "236.24",
      "low": "230.70",
      "close": "236.14",
      "volume": "2105918"
    },
    {
      "date": "2025-08-14",
      "open": "235.30",
      "high": "238.39",
      "low": "232.20",
      "close": "233.16",
      "volume": "1688745"
    },
    {
      "date": "2025-08-15",
      "open": "233.65",
      "high": "233.65",
      "low": "229.59",
      "close": "232.18",
      "volume": "1376626"
    },
    {
      "date": "2025-08-18",
      "open": "233.47",
      "high": "235.60",
      "low": "231.52",
      "close": "232.55",
      "volume": "1428641"
    },
    {
      "date": "2025-08-19",
      "open": "232.10",
      "high": "232.45",
      "low": "227.745",
      "close": "228.36",
      "volume": "1366324"
    },
    {
      "date": "2025-08-20",
      "open": "227.38",
      "high": "229.45",
      "low": "225.54",
      "close": "228.67",
      "volume": "1327312"
    },
    {
      "date": "2025-08-21",
      "open": "227.47",
      "high": "228.79",
      "low": "226.28",
      "close": "227.87",
      "volume": "950480"
    },
    {
      "date": "2025-08-22",
      "open": "228.67",
      "high": "230.07",
      "low": "226.745",
      "close": "229.03",
      "volume": "1089332"
    },
    {
      "date": "2025-08-25",
      "open": "228.67",
      "high": "232.99",
      "low": "228.50",
      "close": "231.83",
      "volume": "1188089"
    },
    {
      "date": "2025-08-26",
      "open": "231.36",
      "high": "233.55",
      "low": "230.325",
      "close": "230.82",
      "volume": "2165313"
    },
    {
      "date": "2025-08-27",
      "open": "230.52",
      "high": "232.34",
      "low": "228.75",
      "close": "232.03",
      "volume": "1030309"
    },
    {
      "date": "2025-08-28",
      "open": "230.64",
      "high": "235.03",
      "low": "230.64",
      "close": "234.90",
      "volume": "1127151"
    },
    {
      "date": "2025-08-29",
      "open": "234.28",
      "high": "235.99",
      "low": "232.605",
      "close": "233.27",
      "volume": "989052"
    },
    {
      "date": "2025-09-02",
      "open": "231.16",
      "high": "241.08",
      "low": "229.33",
      "close": "240.95",
      "volume": "1860506"
    },
    {
      "date": "2025-09-03",
      "open": "241.00",
      "high": "242.30",
      "low": "237.025",
      "close": "238.86",
      "volume": "1208772"
    },
    {
      "date": "2025-09-04",
      "open": "238.53",
      "high": "240.84",
      "low": "237.371",
      "close": "240.65",
      "volume": "915426"
    },
    {
      "date": "2025-09-05",
      "open": "242.00",
      "high": "242.69",
      "low": "236.94",
      "close": "239.68",
      "volume": "979465"
    },
    {
      "date": "2025-09-08",
      "open": "241.78",
      "high": "250.45",
      "low": "241.40",
      "close": "248.78",
      "volume": "2214540"
    },
    {
      "date": "2025-09-09",
      "open": "249.28",
      "high": "249.9999",
      "low": "247.27",
      "close": "247.86",
      "volume": "997647"
    },
    {
      "date": "2025-09-10",
      "open": "248.58",
      "high": "248.58",
      "low": "243.46",
      "close": "244.04",
      "volume": "1116417"
    },
    {
      "date": "2025-09-11",
      "open": "246.07",
      "high": "248.00",
      "low": "244.885",
      "close": "246.54",
      "volume": "976820"
    },
    {
      "date": "2025-09-12",
      "open": "245.97",
      "high": "248.295",
      "low": "244.03",
      "close": "246.26",
      "volume": "1001685"
    },
    {
      "date": "2025-09-15",
      "open": "246.25",
      "high": "250.2484",
      "low": "245.92",
      "close": "247.25",
      "volume": "1333464"
    },
    {
      "date": "2025-09-16",
      "open": "247.54",
      "high": "250.96",
      "low": "246.7218",
      "close": "247.73",
      "volume": "1764313"
    },
    {
      "date": "2025-09-17",
      "open": "248.00",
      "high": "251.20",
      "low": "245.70",
      "close": "250.52",
      "volume": "1690939"
    },
    {
      "date": "2025-09-18",
      "open": "251.09",
      "high": "252.61",
      "low": "249.11",
      "close": "249.74",
      "volume": "2167138"
    },
    {
      "date": "2025-09-19",
      "open": "251.96",
      "high": "252.40",
      "low": "247.8064",
      "close": "250.85",
      "volume": "3620235"
    },
    {
      "date": "2025-09-22",
      "open": "249.39",
      "high": "255.33",
      "low": "249.39",
      "close": "251.64",
      "volume": "1609367"
    },
    {
      "date": "2025-09-23",
      "open": "251.64",
      "high": "254.12",
      "low": "250.84",
      "close": "251.28",
      "volume": "1573068"
    },
    {
      "date": "2025-09-24",
      "open": "253.06",
      "high": "253.06",
      "low": "239.46",
      "close": "244.12",
      "volume": "2076154"
    },
    {
      "date": "2025-09-25",
      "open": "244.09",
      "high": "246.13",
      "low": "242.615",
      "close": "245.11",
      "volume": "1189116"
    },
    {
      "date": "2025-09-26",
      "open": "246.315",
      "high": "258.10",
      "low": "245.49",
      "close": "256.12",
      "volume": "3480586"
    },
    {
      "date": "2025-09-29",
      "open": "257.57",
      "high": "261.47",
      "low": "254.55",
      "close": "259.96",
      "volume": "2671320"
    },
    {
      "date": "2025-09-30",
      "open": "259.70",
      "high": "261.155",
      "low": "256.16",
      "close": "258.36",
      "volume": "1986714"
    },
    {
      "date": "2025-10-01",
      "open": "256.69",
      "high": "258.42",
      "low": "253.20",
      "close": "255.40",
      "volume": "1626328"
    },
    {
      "date": "2025-10-02",
      "open": "255.40",
      "high": "257.335",
      "low": "252.55",
      "close": "256.94",
      "volume": "1366330"
    },
    {
      "date": "2025-10-03",
      "open": "256.67",
      "high": "261.09",
      "low": "255.51",
      "close": "257.68",
      "volume": "1728474"
    },
    {
      "date": "2025-10-06",
      "open": "258.65",
      "high": "259.96",
      "low": "256.10",
      "close": "256.98",
      "volume": "1399796"
    },
    {
      "date": "2025-10-07",
      "open": "257.50",
      "high": "261.09",
      "low": "257.50",
      "close": "260.50",
      "volume": "1383390"
    },
    {
      "date": "2025-10-08",
      "open": "261.11",
      "high": "262.19",
      "low": "255.57",
      "close": "258.07",
      "volume": "1332920"
    },
    {
      "date": "2025-10-09",
      "open": "259.34",
      "high": "259.38",
      "low": "255.86",
      "close": "256.69",
      "volume": "923345"
    },
    {
      "date": "2025-10-10",
      "open": "256.09",
      "high": "258.14",
      "low": "250.95",
      "close": "251.97",
      "volume": "1350341"
    },
    {
      "date": "2025-10-13",
      "open": "253.30",
      "high": "257.42",
      "low": "251.50",
      "close": "256.68",
      "volume": "931458"
    },
    {
      "date": "2025-10-14",
      "open": "256.99",
      "high": "260.7299",
      "low": "254.5487",
      "close": "257.72",
      "volume": "900072"
    },
    {
      "date": "2025-10-15",
      "open": "259.42",
      "high": "264.785",
      "low": "259.38",
      "close": "261.50",
      "volume": "1325555"
    },
    {
      "date": "2025-10-16",
      "open": "262.72",
      "high": "264.34",
      "low": "257.54",
      "close": "259.23",
      "volume": "1327285"
    },
    {
      "date": "2025-10-17",
      "open": "259.23",
      "high": "263.00",
      "low": "258.22",
      "close": "261.35",
      "volume": "1002026"
    },
    {
      "date": "2025-10-20",
      "open": "262.22",
      "high": "262.95",
      "low": "260.37",
      "close": "262.29",
      "volume": "1340184"
    },
    {
      "date": "2025-10-21",
      "open": "261.29",
      "high": "262.2031",
      "low": "258.33",
      "close": "260.28",
      "volume": "916154"
    },
    {
      "date": "2025-10-22",
      "open": "261.00",
      "high": "261.06",
      "low": "254.941",
      "close": "255.56",
      "volume": "1590829"
    },
    {
      "date": "2025-10-23",
      "open": "255.34",
      "high": "256.99",
      "low": "254.245",
      "close": "254.53",
      "volume": "1042180"
    },
    {
      "date": "2025-10-24",
      "open": "255.95",
      "high": "258.03",
      "low": "254.40",
      "close": "255.12",
      "volume": "957401"
    },
    {
      "date": "2025-10-27",
      "open": "256.29",
      "high": "257.005",
      "low": "252.15",
      "close": "254.27",
      "volume": "1318284"
    },
    {
      "date": "2025-10-28",
      "open": "254.64",
      "high": "256.20",
      "low": "251.41",
      "close": "251.57",
      "volume": "1455633"
    },
    {
      "date": "2025-10-29",
      "open": "250.12",
      "high": "252.75",
      "low": "249.24",
      "close": "251.73",
      "volume": "1520541"
    },
    {
      "date": "2025-10-30",
      "open": "251.46",
      "high": "255.975",
      "low": "250.00",
      "close": "252.78",
      "volume": "1265081"
    },
    {
      "date": "2025-10-31",
      "open": "253.16",
      "high": "257.09",
      "low": "253.16",
      "close": "256.37",
      "volume": "1411265"
    },
    {
      "date": "2025-11-03",
      "open": "257.75",
      "high": "257.75",
      "low": "251.325",
      "close": "255.65",
      "volume": "1513578"
    },
    {
      "date": "2025-11-04",
      "open": "256.06",
      "high": "256.06",
      "low": "250.33",
      "close": "252.43",
      "volume": "1818493"
    },
    {
      "date": "2025-11-05",
      "open": "253.71",
      "high": "256.265",
      "low": "249.99",
      "close": "254.76",
      "volume": "2309362"
    },
    {
      "date": "2025-11-06",
      "open": "253.09",
      "high": "256.915",
      "low": "252.04",
      "close": "252.40",
      "volume": "3324737"
    },
    {
      "date": "2025-11-07",
      "open": "232.03",
      "high": "243.56",
      "low": "227.25",
      "close": "232.00",
      "volume": "5792514"
    },
    {
      "date": "2025-11-10",
      "open": "231.97",
      "high": "237.015",
      "low": "229.10",
      "close": "234.06",
      "volume": "3222603"
    },
    {
      "date": "2025-11-11",
      "open": "234.06",
      "high": "241.43",
      "low": "233.20",
      "close": "240.70",
      "volume": "2072291"
    },
    {
      "date": "2025-11-12",
      "open": "241.05",
      "high": "242.595",
      "low": "238.29",
      "close": "240.34",
      "volume": "1317377"
    },
    {
      "date": "2025-11-13",
      "open": "239.52",
      "high": "242.09",
      "low": "237.27",
      "close": "237.55",
      "volume": "1358171"
    },
    {
      "date": "2025-11-14",
      "open": "235.95",
      "high": "238.265",
      "low": "234.01",
      "close": "235.03",
      "volume": "1542943"
    },
    {
      "date": "2025-11-17",
      "open": "235.11",
      "high": "236.48",
      "low": "232.235",
      "close": "233.58",
      "volume": "1457006"
    },
    {
      "date": "2025-11-18",
      "open": "233.40",
      "high": "239.92",
      "low": "231.50",
      "close": "239.09",
      "volume": "1867615"
    },
    {
      "date": "2025-11-19",
      "open": "238.52",
      "high": "244.24",
      "low": "236.6294",
      "close": "240.46",
      "volume": "2097300"
    },
    {
      "date": "2025-11-20",
      "open": "242.41",
      "high": "243.45",
      "low": "234.42",
      "close": "235.37",
      "volume": "1717641"
    },
    {
      "date": "2025-11-21",
      "open": "234.86",
      "high": "238.37",
      "low": "234.02",
      "close": "235.47",
      "volume": "1759880"
    },
    {
      "date": "2025-11-24",
      "open": "234.90",
      "high": "240.37",
      "low": "234.89",
      "close": "239.07",
      "volume": "2272161"
    },
    {
      "date": "2025-11-25",
      "open": "239.62",
      "high": "242.415",
      "low": "238.81",
      "close": "241.84",
      "volume": "1142043"
    },
    {
      "date": "2025-11-26",
      "open": "242.50",
      "high": "245.54",
      "low": "241.86",
      "close": "243.63",
      "volume": "1026970"
    },
    {
      "date": "2025-11-28",
      "open": "244.78",
      "high": "246.49",
      "low": "243.74",
      "close": "246.07",
      "volume": "590112"
    },
    {
      "date": "2025-12-01",
      "open": "246.07",
      "high": "249.85",
      "low": "242.50",
      "close": "249.34",
      "volume": "1706917"
    },
    {
      "date": "2025-12-02",
      "open": "249.24",
      "high": "250.00",
      "low": "246.56",
      "close": "246.83",
      "volume": "1321389"
    },
    {
      "date": "2025-12-03",
      "open": "246.26",
      "high": "246.55",
      "low": "242.98",
      "close": "244.95",
      "volume": "849613"
    },
    {
      "date": "2025-12-04",
      "open": "244.21",
      "high": "247.902",
      "low": "242.19",
      "close": "247.51",
      "volume": "1014070"
    },
    {
      "date": "2025-12-05",
      "open": "247.70",
      "high": "251.34",
      "low": "246.835",
      "close": "247.88",
      "volume": "1362734"
    },
    {
      "date": "2025-12-08",
      "open": "248.52",
      "high": "248.95",
      "low": "245.99",
      "close": "247.28",
      "volume": "1096187"
    },
    {
      "date": "2025-12-09",
      "open": "247.00",
      "high": "249.50",
      "low": "246.23",
      "close": "248.73",
      "volume": "1356591"
    },
    {
      "date": "2025-12-10",
      "open": "249.29",
      "high": "250.18",
      "low": "245.36",
      "close": "246.02",
      "volume": "1150064"
    },
    {
      "date": "2025-12-11",
      "open": "244.01",
      "high": "246.74",
      "low": "242.06",
      "close": "242.41",
      "volume": "1478445"
    },
    {
      "date": "2025-12-12",
      "open": "242.16",
      "high": "243.30",
      "low": "240.50",
      "close": "241.47",
      "volume": "1529892"
    },
    {
      "date": "2025-12-15",
      "open": "244.275",
      "high": "246.84",
      "low": "242.65",
      "close": "244.56",
      "volume": "1888704"
    },
    {
      "date": "2025-12-16",
      "open": "244.50",
      "high": "246.905",
      "low": "243.19",
      "close": "244.53",
      "volume": "1526946"
    },
    {
      "date": "2025-12-17",
      "open": "244.69",
      "high": "246.20",
      "low": "240.28",
      "close": "240.55",
      "volume": "1564050"
    },
    {
      "date": "2025-12-18",
      "open": "242.98",
      "high": "246.85",
      "low": "241.375",
      "close": "246.65",
      "volume": "1810275"
    },
    {
      "date": "2025-12-19",
      "open": "246.20",
      "high": "250.38",
      "low": "244.39",
      "close": "247.40",
      "volume": "3905575"
    },
    {
      "date": "2025-12-22",
      "open": "247.40",
      "high": "249.775",
      "low": "247.06",
      "close": "248.58",
      "volume": "1084558"
    },
    {
      "date": "2025-12-23",
      "open": "248.54",
      "high": "249.46",
      "low": "247.6601",
      "close": "249.23",
      "volume": "648297"
    },
    {
      "date": "2025-12-24",
      "open": "249.23",
      "high": "251.72",
      "low": "248.76",
      "close": "251.60",
      "volume": "485848"
    },
    {
      "date": "2025-12-26",
      "open": "250.74",
      "high": "256.29",
      "low": "249.835",
      "close": "256.09",
      "volume": "920781"
    },
    {
      "date": "2025-12-29",
      "open": "255.00",
      "high": "256.57",
      "low": "254.16",
      "close": "255.70",
      "volume": "1076395"
    },
    {
      "date": "2025-12-30",
      "open": "255.41",
      "high": "260.04",
      "low": "254.46",
      "close": "257.91",
      "volume": "1073403"
    },
    {
      "date": "2025-12-31",
      "open": "257.91",
      "high": "258.3913",
      "low": "255.91",
      "close": "256.03",
      "volume": "808069"
    },
    {
      "date": "2026-01-02",
      "open": "257.705",
      "high": "257.705",
      "low": "250.20",
      "close": "251.60",
      "volume": "1317908"
    },
    {
      "date": "2026-01-05",
      "open": "252.43",
      "high": "258.56",
      "low": "251.35",
      "close": "257.31",
      "volume": "1109066"
    },
    {
      "date": "2026-01-06",
      "open": "257.29",
      "high": "257.80",
      "low": "253.58",
      "close": "254.35",
      "volume": "922213"
    },
    {
      "date": "2026-01-07",
      "open": "253.66",
      "high": "257.15",
      "low": "251.275",
      "close": "256.67",
      "volume": "1192763"
    },
    {
      "date": "2026-01-08",
      "open": "256.94",
      "high": "257.91",
      "low": "250.585",
      "close": "252.38",
      "volume": "1567917"
    },
    {
      "date": "2026-01-09",
      "open": "252.71",
      "high": "254.80",
      "low": "249.34",
      "close": "250.71",
      "volume": "1013642"
    },
    {
      "date": "2026-01-12",
      "open": "249.04",
      "high": "251.21",
      "low": "245.74",
      "close": "248.92",
      "volume": "1177392"
    },
    {
      "date": "2026-01-13",
      "open": "248.94",
      "high": "250.49",
      "low": "244.77",
      "close": "247.49",
      "volume": "1158730"
    },
    {
      "date": "2026-01-14",
      "open": "246.68",
      "high": "246.745",
      "low": "241.51",
      "close": "245.49",
      "volume": "1454993"
    },
    {
      "date": "2026-01-15",
      "open": "245.48",
      "high": "246.00",
      "low": "242.55",
      "close": "244.34",
      "volume": "1083942"
    },
    {
      "date": "2026-01-16",
      "open": "244.97",
      "high": "245.03",
      "low": "239.00",
      "close": "240.14",
      "volume": "1718381"
    },
    {
      "date": "2026-01-20",
      "open": "239.00",
      "high": "242.92",
      "low": "237.0601",
      "close": "240.61",
      "volume": "1350389"
    },
    {
      "date": "2026-01-21",
      "open": "240.61",
      "high": "241.00",
      "low": "236.01",
      "close": "238.23",
      "volume": "1267936"
    },
    {
      "date": "2026-01-22",
      "open": "239.56",
      "high": "241.55",
      "low": "233.85",
      "close": "241.10",
      "volume": "1625493"
    },
    {
      "date": "2026-01-23",
      "open": "241.14",
      "high": "245.82",
      "low": "240.94",
      "close": "245.73",
      "volume": "1175338"
    },
    {
      "date": "2026-01-26",
      "open": "245.57",
      "high": "247.20",
      "low": "244.06",
      "close": "245.625",
      "volume": "1204774"
    },
    {
      "date": "2026-01-27",
      "open": "246.05",
      "high": "248.54",
      "low": "242.73",
      "close": "245.52",
      "volume": "1173825"
    },
    {
      "date": "2026-01-28",
      "open": "245.99",
      "high": "248.55",
      "low": "242.33",
      "close": "243.18",
      "volume": "1554555"
    },
    {
      "date": "2026-01-29",
      "open": "241.04",
      "high": "243.71",
      "low": "236.13",
      "close": "239.27",
      "volume": "1907365"
    },
    {
      "date": "2026-01-30",
      "open": "237.67",
      "high": "238.15",
      "low": "211.13",
      "close": "220.30",
      "volume": "9097787"
    },
    {
      "date": "2026-02-02",
      "open": "225.51",
      "high": "229.075",
      "low": "220.35",
      "close": "221.81",
      "volume": "4345765"
    },
    {
      "date": "2026-02-03",
      "open": "220.98",
      "high": "221.155",
      "low": "206.61",
      "close": "212.17",
      "volume": "5266502"
    },
    {
      "date": "2026-02-04",
      "open": "207.71",
      "high": "209.045",
      "low": "197.45",
      "close": "200.76",
      "volume": "5743251"
    },
    {
      "date": "2026-02-05",
      "open": "201.78",
      "high": "203.78",
      "low": "192.20",
      "close": "193.24",
      "volume": "3995378"
    },
    {
      "date": "2026-02-06",
      "open": "197.42",
      "high": "198.07",
      "low": "189.45",
      "close": "195.59",
      "volume": "3100298"
    },
    {
      "date": "2026-02-09",
      "open": "197.50",
      "high": "205.655",
      "low": "196.33",
      "close": "205.03",
      "volume": "4129007"
    },
    {
      "date": "2026-02-10",
      "open": "212.49",
      "high": "213.53",
      "low": "208.73",
      "close": "210.71",
      "volume": "4145203"
    },
    {
      "date": "2026-02-11",
      "open": "208.00",
      "high": "210.24",
      "low": "199.355",
      "close": "203.89",
      "volume": "4207338"
    },
    {
      "date": "2026-02-12",
      "open": "203.40",
      "high": "204.20",
      "low": "189.29",
      "close": "190.36",
      "volume": "5020814"
    },
    {
      "date": "2026-02-13",
      "open": "191.90",
      "high": "194.6762",
      "low": "188.65",
      "close": "193.67",
      "volume": "2575441"
    },
    {
      "date": "2026-02-17",
      "open": "193.65",
      "high": "196.83",
      "low": "191.88",
      "close": "193.87",
      "volume": "2161142"
    },
    {
      "date": "2026-02-18",
      "open": "194.73",
      "high": "200.09",
      "low": "193.89",
      "close": "199.13",
      "volume": "1931048"
    },
    {
      "date": "2026-02-19",
      "open": "199.03",
      "high": "204.5975",
      "low": "198.75",
      "close": "201.37",
      "volume": "2139915"
    },
    {
      "date": "2026-02-20",
      "open": "199.12",
      "high": "202.94",
      "low": "197.20",
      "close": "199.72",
      "volume": "1872609"
    },
    {
      "date": "2026-02-23",
      "open": "199.17",
      "high": "199.325",
      "low": "194.14",
      "close": "195.59",
      "volume": "1963129"
    },
    {
      "date": "2026-02-24",
      "open": "194.77",
      "high": "204.51",
      "low": "192.6253",
      "close": "204.19",
      "volume": "1982500"
    },
    {
      "date": "2026-02-25",
      "open": "204.85",
      "high": "207.98",
      "low": "202.84",
      "close": "207.31",
      "volume": "2416646"
    },
    {
      "date": "2026-02-26",
      "open": "207.76",
      "high": "214.15",
      "low": "207.75",
      "close": "213.29",
      "volume": "2231344"
    },
    {
      "date": "2026-02-27",
      "open": "210.305",
      "high": "213.68",
      "low": "209.37",
      "close": "211.48",
      "volume": "2234881"
    },
    {
      "date": "2026-03-02",
      "open": "209.002",
      "high": "215.96",
      "low": "208.78",
      "close": "213.88",
      "volume": "1966833"
    },
    {
      "date": "2026-03-03",
      "open": "209.78",
      "high": "221.08",
      "low": "208.51",
      "close": "217.05",
      "volume": "2367209"
    },
    {
      "date": "2026-03-04",
      "open": "217.92",
      "high": "219.45",
      "low": "211.32",
      "close": "215.77",
      "volume": "2471005"
    },
    {
      "date": "2026-03-05",
      "open": "213.09",
      "high": "216.17",
      "low": "210.815",
      "close": "212.53",
      "volume": "2112584"
    },
    {
      "date": "2026-03-06",
      "open": "210.815",
      "high": "212.46",
      "low": "208.69",
      "close": "211.50",
      "volume": "1587398"
    },
    {
      "date": "2026-03-09",
      "open": "208.69",
      "high": "214.84",
      "low": "208.009",
      "close": "214.63",
      "volume": "1876667"
    },
    {
      "date": "2026-03-10",
      "open": "214.77",
      "high": "216.00",
      "low": "207.80",
      "close": "209.08",
      "volume": "1877769"
    },
    {
      "date": "2026-03-11",
      "open": "209.13",
      "high": "211.64",
      "low": "207.50",
      "close": "211.09",
      "volume": "1869308"
    },
    {
      "date": "2026-03-12",
      "open": "210.68",
      "high": "212.81",
      "low": "208.17",
      "close": "209.20",
      "volume": "1351925"
    },
    {
      "date": "2026-03-13",
      "open": "209.33",
      "high": "210.35",
      "low": "203.90",
      "close": "208.58",
      "volume": "1633770"
    },
    {
      "date": "2026-03-16",
      "open": "209.46",
      "high": "212.02",
      "low": "207.45",
      "close": "207.69",
      "volume": "2130108"
    },
    {
      "date": "2026-03-17",
      "open": "209.06",
      "high": "213.00",
      "low": "206.44",
      "close": "206.72",
      "volume": "1587559"
    },
    {
      "date": "2026-03-18",
      "open": "204.80",
      "high": "208.90",
      "low": "203.62",
      "close": "204.22",
      "volume": "1497487"
    },
    {
      "date": "2026-03-19",
      "open": "203.40",
      "high": "206.38",
      "low": "199.55",
      "close": "201.75",
      "volume": "1626306"
    },
    {
      "date": "2026-03-20",
      "open": "200.71",
      "high": "202.39",
      "low": "198.02",
      "close": "200.63",
      "volume": "3698629"
    },
    {
      "date": "2026-03-23",
      "open": "201.34",
      "high": "203.44",
      "low": "199.19",
      "close": "200.84",
      "volume": "1875860"
    },
    {
      "date": "2026-03-24",
      "open": "199.57",
      "high": "199.92",
      "low": "191.00",
      "close": "191.37",
      "volume": "2465176"
    },
    {
      "date": "2026-03-25",
      "open": "194.06",
      "high": "195.89",
      "low": "188.2275",
      "close": "193.05",
      "volume": "1931517"
    },
    {
      "date": "2026-03-26",
      "open": "190.50",
      "high": "197.17",
      "low": "190.35",
      "close": "194.72",
      "volume": "1677431"
    },
    {
      "date": "2026-03-27",
      "open": "193.00",
      "high": "194.00",
      "low": "187.63",
      "close": "189.69",
      "volume": "1867354"
    },
    {
      "date": "2026-03-30",
      "open": "192.79",
      "high": "195.62",
      "low": "191.23",
      "close": "193.08",
      "volume": "2086697"
    },
    {
      "date": "2026-03-31",
      "open": "194.24",
      "high": "198.51",
      "low": "193.38",
      "close": "197.50",
      "volume": "2085095"
    },
    {
      "date": "2026-04-01",
      "open": "198.00",
      "high": "199.48",
      "low": "196.545",
      "close": "198.20",
      "volume": "1349038"
    },
    {
      "date": "2026-04-02",
      "open": "195.11",
      "high": "202.13",
      "low": "193.902",
      "close": "199.87",
      "volume": "1473754"
    },
    {
      "date": "2026-04-06",
      "open": "199.80",
      "high": "199.9157",
      "low": "193.79",
      "close": "196.69",
      "volume": "1406014"
    },
    {
      "date": "2026-04-07",
      "open": "195.84",
      "high": "198.63",
      "low": "193.94",
      "close": "198.33",
      "volume": "1247536"
    },
    {
      "date": "2026-04-08",
      "open": "202.82",
      "high": "205.11",
      "low": "201.13",
      "close": "202.13",
      "volume": "1646865"
    },
    {
      "date": "2026-04-09",
      "open": "201.01",
      "high": "201.21",
      "low": "197.59",
      "close": "198.05",
      "volume": "1494150"
    },
    {
      "date": "2026-04-10",
      "open": "197.40",
      "high": "199.21",
      "low": "194.51",
      "close": "197.07",
      "volume": "1533057"
    },
    {
      "date": "2026-04-13",
      "open": "197.48",
      "high": "202.19",
      "low": "196.01",
      "close": "201.36",
      "volume": "2078839"
    },
    {
      "date": "2026-04-14",
      "open": "202.52",
      "high": "207.84",
      "low": "202.26",
      "close": "205.10",
      "volume": "1730988"
    },
    {
      "date": "2026-04-15",
      "open": "207.66",
      "high": "215.37",
      "low": "206.58",
      "close": "214.15",
      "volume": "1952039"
    },
    {
      "date": "2026-04-16",
      "open": "216.73",
      "high": "217.05",
      "low": "212.745",
      "close": "213.93",
      "volume": "1383970"
    },
    {
      "date": "2026-04-17",
      "open": "217.92",
      "high": "218.70",
      "low": "211.72",
      "close": "212.04",
      "volume": "1792384"
    },
    {
      "date": "2026-04-20",
      "open": "212.14",
      "high": "216.95",
      "low": "210.78",
      "close": "216.85",
      "volume": "1384276"
    },
    {
      "date": "2026-04-21",
      "open": "218.00",
      "high": "219.865",
      "low": "215.73",
      "close": "217.65",
      "volume": "1166004"
    },
    {
      "date": "2026-04-22",
      "open": "219.09",
      "high": "221.22",
      "low": "216.68",
      "close": "218.19",
      "volume": "1246534"
    },
    {
      "date": "2026-04-23",
      "open": "215.01",
      "high": "215.01",
      "low": "206.45",
      "close": "209.90",
      "volume": "1587851"
    },
    {
      "date": "2026-04-24",
      "open": "210.99",
      "high": "211.00",
      "low": "207.80",
      "close": "210.75",
      "volume": "1101844"
    },
    {
      "date": "2026-04-27",
      "open": "209.23",
      "high": "216.35",
      "low": "208.75",
      "close": "213.77",
      "volume": "1533257"
    },
    {
      "date": "2026-04-28",
      "open": "213.05",
      "high": "215.79",
      "low": "211.26",
      "close": "213.01",
      "volume": "929308"
    },
    {
      "date": "2026-04-29",
      "open": "212.59",
      "high": "215.92",
      "low": "209.51",
      "close": "215.34",
      "volume": "1028008"
    },
    {
      "date": "2026-04-30",
      "open": "213.48",
      "high": "215.50",
      "low": "211.33",
      "close": "213.76",
      "volume": "1430807"
    },
    {
      "date": "2026-05-01",
      "open": "215.46",
      "high": "217.36",
      "low": "211.5845",
      "close": "216.03",
      "volume": "1042443"
    },
    {
      "date": "2026-05-04",
      "open": "219.35",
      "high": "227.02",
      "low": "218.21",
      "close": "225.18",
      "volume": "2046323"
    },
    {
      "date": "2026-05-05",
      "open": "226.00",
      "high": "226.4427",
      "low": "221.94",
      "close": "223.11",
      "volume": "1310291"
    },
    {
      "date": "2026-05-06",
      "open": "221.00",
      "high": "225.14",
      "low": "218.7008",
      "close": "222.00",
      "volume": "1850692"
    },
    {
      "date": "2026-05-07",
      "open": "225.06",
      "high": "227.02",
      "low": "222.16",
      "close": "223.50",
      "volume": "1901154"
    },
    {
      "date": "2026-05-08",
      "open": "222.64",
      "high": "222.98",
      "low": "219.71",
      "close": "220.45",
      "volume": "1756059"
    },
    {
      "date": "2026-05-11",
      "open": "221.41",
      "high": "224.9273",
      "low": "219.04",
      "close": "221.47",
      "volume": "2060955"
    },
    {
      "date": "2026-05-12",
      "open": "224.36",
      "high": "228.79",
      "low": "221.70",
      "close": "225.99",
      "volume": "1785621"
    },
    {
      "date": "2026-05-13",
      "open": "224.93",
      "high": "228.95",
      "low": "221.73",
      "close": "226.99",
      "volume": "1660548"
    },
    {
      "date": "2026-05-14",
      "open": "239.50",
      "high": "246.2499",
      "low": "236.5001",
      "close": "242.41",
      "volume": "3667000"
    },
    {
      "date": "2026-05-15",
      "open": "243.77",
      "high": "246.2399",
      "low": "240.29",
      "close": "242.44",
      "volume": "1959509"
    },
    {
      "date": "2026-05-18",
      "open": "233.35",
      "high": "244.1299",
      "low": "231.96",
      "close": "242.16",
      "volume": "2339650"
    },
    {
      "date": "2026-05-19",
      "open": "240.40",
      "high": "242.16",
      "low": "235.90",
      "close": "238.14",
      "volume": "1784847"
    },
    {
      "date": "2026-05-20",
      "open": "236.10",
      "high": "237.32",
      "low": "233.13",
      "close": "236.62",
      "volume": "1859184"
    },
    {
      "date": "2026-05-21",
      "open": "236.30",
      "high": "241.91",
      "low": "236.10",
      "close": "238.08",
      "volume": "4202722"
    },
    {
      "date": "2026-05-22",
      "open": "243.745",
      "high": "247.00",
      "low": "220.56",
      "close": "227.55",
      "volume": "7048109"
    },
    {
      "date": "2026-05-26",
      "open": "225.13",
      "high": "230.64",
      "low": "220.49",
      "close": "220.67",
      "volume": "3240639"
    },
    {
      "date": "2026-05-27",
      "open": "217.97",
      "high": "224.11",
      "low": "216.40",
      "close": "218.46",
      "volume": "2978601"
    },
    {
      "date": "2026-05-28",
      "open": "219.67",
      "high": "221.48",
      "low": "216.31",
      "close": "217.87",
      "volume": "2732060"
    },
    {
      "date": "2026-05-29",
      "open": "218.26",
      "high": "227.775",
      "low": "217.85",
      "close": "224.16",
      "volume": "6487340"
    },
    {
      "date": "2026-06-01",
      "open": "227.99",
      "high": "231.02",
      "low": "223.88",
      "close": "226.98",
      "volume": "2625780"
    },
    {
      "date": "2026-06-02",
      "open": "222.26",
      "high": "224.00",
      "low": "217.36",
      "close": "222.38",
      "volume": "2682946"
    },
    {
      "date": "2026-06-03",
      "open": "220.00",
      "high": "220.7944",
      "low": "214.29",
      "close": "215.80",
      "volume": "2188503"
    },
    {
      "date": "2026-06-04",
      "open": "217.01",
      "high": "220.75",
      "low": "216.35",
      "close": "216.65",
      "volume": "1942215"
    },
    {
      "date": "2026-06-05",
      "open": "217.33",
      "high": "220.285",
      "low": "212.78",
      "close": "214.39",
      "volume": "1989781"
    },
    {
      "date": "2026-06-08",
      "open": "214.00",
      "high": "214.3557",
      "low": "208.495",
      "close": "212.55",
      "volume": "2481421"
    },
    {
      "date": "2026-06-09",
      "open": "210.69",
      "high": "213.3199",
      "low": "207.91",
      "close": "212.05",
      "volume": "1769994"
    },
    {
      "date": "2026-06-10",
      "open": "209.96",
      "high": "214.172",
      "low": "208.82",
      "close": "210.46",
      "volume": "1999819"
    },
    {
      "date": "2026-06-11",
      "open": "207.24",
      "high": "213.77",
      "low": "206.00",
      "close": "212.08",
      "volume": "1865443"
    },
    {
      "date": "2026-06-12",
      "open": "211.26",
      "high": "213.26",
      "low": "209.00",
      "close": "211.75",
      "volume": "1496036"
    },
    {
      "date": "2026-06-15",
      "open": "213.01",
      "high": "217.37",
      "low": "211.75",
      "close": "216.23",
      "volume": "1632531"
    },
    {
      "date": "2026-06-16",
      "open": "217.00",
      "high": "230.50",
      "low": "214.03",
      "close": "229.97",
      "volume": "3489401"
    },
    {
      "date": "2026-06-17",
      "open": "227.83",
      "high": "234.72",
      "low": "226.45",
      "close": "228.03",
      "volume": "2674867"
    },
    {
      "date": "2026-06-18",
      "open": "239.14",
      "high": "242.15",
      "low": "233.23",
      "close": "239.28",
      "volume": "7241495"
    },
    {
      "date": "2026-06-22",
      "open": "244.61",
      "high": "251.24",
      "low": "237.20",
      "close": "239.57",
      "volume": "4373076"
    },
    {
      "date": "2026-06-23",
      "open": "240.48",
      "high": "247.42",
      "low": "240.10",
      "close": "242.64",
      "volume": "3151153"
    },
    {
      "date": "2026-06-24",
      "open": "247.06",
      "high": "249.29",
      "low": "234.00",
      "close": "235.77",
      "volume": "4145043"
    },
    {
      "date": "2026-06-25",
      "open": "237.02",
      "high": "240.835",
      "low": "230.67",
      "close": "238.72",
      "volume": "2853474"
    },
    {
      "date": "2026-06-26",
      "open": "240.84",
      "high": "241.10",
      "low": "233.40",
      "close": "238.53",
      "volume": "6491689"
    },
    {
      "date": "2026-06-29",
      "open": "243.24",
      "high": "250.47",
      "low": "242.45",
      "close": "247.15",
      "volume": "3795058"
    },
    {
      "date": "2026-06-30",
      "open": "244.50",
      "high": "252.95",
      "low": "243.2201",
      "close": "249.98",
      "volume": "3116346"
    },
    {
      "date": "2026-07-01",
      "open": "252.53",
      "high": "253.20",
      "low": "248.14",
      "close": "250.32",
      "volume": "2305222"
    },
    {
      "date": "2026-07-02",
      "open": "250.32",
      "high": "255.265",
      "low": "249.14",
      "close": "254.99",
      "volume": "2035838"
    },
    {
      "date": "2026-07-06",
      "open": "252.99",
      "high": "258.51",
      "low": "252.64",
      "close": "258.41",
      "volume": "1898371"
    },
    {
      "date": "2026-07-07",
      "open": "263.08",
      "high": "265.94",
      "low": "256.86",
      "close": "257.79",
      "volume": "2058908"
    },
    {
      "date": "2026-07-08",
      "open": "256.94",
      "high": "259.99",
      "low": "250.92",
      "close": "251.38",
      "volume": "1543914"
    },
    {
      "date": "2026-07-09",
      "open": "251.65",
      "high": "253.8625",
      "low": "244.295",
      "close": "246.10",
      "volume": "2375721"
    },
    {
      "date": "2026-07-10",
      "open": "247.37",
      "high": "249.00",
      "low": "242.25",
      "close": "243.20",
      "volume": "2249088"
    },
    {
      "date": "2026-07-13",
      "open": "242.975",
      "high": "246.6983",
      "low": "242.975",
      "close": "244.095",
      "volume": "1252251"
    },
    {
      "date": "2026-07-14",
      "open": "237.19",
      "high": "241.8575",
      "low": "236.24",
      "close": "237.04",
      "volume": "1461505"
    },
    {
      "date": "2026-07-15",
      "open": "237.49",
      "high": "246.19",
      "low": "237.25",
      "close": "243.80",
      "volume": "1630213"
    },
    {
      "date": "2026-07-16",
      "open": "243.00",
      "high": "243.50",
      "low": "238.00",
      "close": "239.57",
      "volume": "1558406"
    },
    {
      "date": "2026-07-17",
      "open": "235.64",
      "high": "239.245",
      "low": "232.50",
      "close": "236.68",
      "volume": "2360987"
    },
    {
      "date": "2026-07-20",
      "open": "236.80",
      "high": "241.79",
      "low": "236.75",
      "close": "238.98",
      "volume": "1352096"
    },
    {
      "date": "2026-07-21",
      "open": "237.83",
      "high": "239.38",
      "low": "235.295",
      "close": "235.93",
      "volume": "1195667"
    },
    {
      "date": "2026-07-22",
      "open": "236.24",
      "high": "236.50",
      "low": "232.57",
      "close": "233.58",
      "volume": "1274240"
    },
    {
      "date": "2026-07-23",
      "open": "231.87",
      "high": "233.18",
      "low": "228.50",
      "close": "230.25",
      "volume": "1486376"
    },
    {
      "date": "2026-07-24",
      "open": "231.69",
      "high": "234.16",
      "low": "229.56",
      "close": "231.65",
      "volume": "1343520"
    },
    {
      "date": "2026-07-27",
      "open": "237.93",
      "high": "244.51",
      "low": "235.62",
      "close": "243.95",
      "volume": "2028451"
    },
    {
      "date": "2026-07-28",
      "open": "245.22",
      "high": "248.70",
      "low": "241.42",
      "close": "247.62",
      "volume": "1944217"
    },
    {
      "date": "2026-07-29",
      "open": "248.17",
      "high": "250.925",
      "low": "246.055",
      "close": "246.43",
      "volume": "2481727"
    },
    {
      "date": "2026-07-30",
      "open": "242.015",
      "high": "247.66",
      "low": "242.015",
      "close": "247.43",
      "volume": "2310051"
    },
    {
      "date": "2026-07-31",
      "open": "246.37",
      "high": "247.08",
      "low": "237.96",
      "close": "242.92",
      "volume": "1930962"
    },
    {
      "date": "2026-08-03",
      "open": "246.05",
      "high": "248.4599",
      "low": "243.76",
      "close": "245.15",
      "volume": "1630299"
    },
    {
      "date": "2026-08-04",
      "open": "244.19",
      "high": "246.25",
      "low": "239.51",
      "close": "240.22",
      "volume": "2096626"
    },
    {
      "date": "2026-08-05",
      "open": "242.76",
      "high": "243.51",
      "low": "232.335",
      "close": "234.91",
      "volume": "2109179"
    }
  ]
}