{
  "source": "https://api.nasdaq.com/api/quote/TXN/historical",
  "symbol": "TXN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "192.37",
      "high": "193.63",
      "low": "192.19",
      "close": "192.96",
      "volume": "2414308"
    },
    {
      "date": "2021-08-09",
      "open": "193.28",
      "high": "193.53",
      "low": "190.33",
      "close": "190.45",
      "volume": "2396200"
    },
    {
      "date": "2021-08-10",
      "open": "190.54",
      "high": "190.54",
      "low": "186.82",
      "close": "189.65",
      "volume": "3497331"
    },
    {
      "date": "2021-08-11",
      "open": "191.17",
      "high": "191.17",
      "low": "188.00",
      "close": "189.50",
      "volume": "2339370"
    },
    {
      "date": "2021-08-12",
      "open": "188.85",
      "high": "189.0579",
      "low": "186.16",
      "close": "187.87",
      "volume": "3949601"
    },
    {
      "date": "2021-08-13",
      "open": "187.54",
      "high": "188.78",
      "low": "187.00",
      "close": "188.70",
      "volume": "1923680"
    },
    {
      "date": "2021-08-16",
      "open": "188.49",
      "high": "189.96",
      "low": "188.10",
      "close": "189.85",
      "volume": "2506170"
    },
    {
      "date": "2021-08-17",
      "open": "188.55",
      "high": "188.74",
      "low": "185.10",
      "close": "186.32",
      "volume": "3411822"
    },
    {
      "date": "2021-08-18",
      "open": "185.71",
      "high": "186.56",
      "low": "183.56",
      "close": "183.80",
      "volume": "2862557"
    },
    {
      "date": "2021-08-19",
      "open": "182.745",
      "high": "185.97",
      "low": "181.955",
      "close": "185.04",
      "volume": "3871756"
    },
    {
      "date": "2021-08-20",
      "open": "185.26",
      "high": "186.16",
      "low": "183.32",
      "close": "184.97",
      "volume": "3855334"
    },
    {
      "date": "2021-08-23",
      "open": "185.80",
      "high": "188.64",
      "low": "185.57",
      "close": "187.85",
      "volume": "3529034"
    },
    {
      "date": "2021-08-24",
      "open": "187.92",
      "high": "189.53",
      "low": "187.53",
      "close": "187.82",
      "volume": "3268153"
    },
    {
      "date": "2021-08-25",
      "open": "188.37",
      "high": "189.12",
      "low": "187.33",
      "close": "188.09",
      "volume": "3163578"
    },
    {
      "date": "2021-08-26",
      "open": "187.66",
      "high": "188.59",
      "low": "186.57",
      "close": "187.97",
      "volume": "3643709"
    },
    {
      "date": "2021-08-27",
      "open": "188.40",
      "high": "190.80",
      "low": "188.06",
      "close": "190.52",
      "volume": "2859989"
    },
    {
      "date": "2021-08-30",
      "open": "191.39",
      "high": "192.29",
      "low": "190.705",
      "close": "191.43",
      "volume": "2356491"
    },
    {
      "date": "2021-08-31",
      "open": "192.10",
      "high": "192.70",
      "low": "189.11",
      "close": "190.91",
      "volume": "4227735"
    },
    {
      "date": "2021-09-01",
      "open": "191.775",
      "high": "191.78",
      "low": "188.17",
      "close": "188.35",
      "volume": "4536639"
    },
    {
      "date": "2021-09-02",
      "open": "189.21",
      "high": "189.42",
      "low": "188.04",
      "close": "189.41",
      "volume": "2061416"
    },
    {
      "date": "2021-09-03",
      "open": "188.67",
      "high": "190.83",
      "low": "188.20",
      "close": "189.88",
      "volume": "2103441"
    },
    {
      "date": "2021-09-07",
      "open": "189.33",
      "high": "190.10",
      "low": "188.48",
      "close": "189.46",
      "volume": "2295952"
    },
    {
      "date": "2021-09-08",
      "open": "188.50",
      "high": "189.0442",
      "low": "187.12",
      "close": "188.80",
      "volume": "2021629"
    },
    {
      "date": "2021-09-09",
      "open": "189.66",
      "high": "190.63",
      "low": "188.26",
      "close": "188.47",
      "volume": "1827894"
    },
    {
      "date": "2021-09-10",
      "open": "189.34",
      "high": "193.445",
      "low": "189.34",
      "close": "190.65",
      "volume": "3331718"
    },
    {
      "date": "2021-09-13",
      "open": "192.96",
      "high": "194.13",
      "low": "191.24",
      "close": "193.98",
      "volume": "3687232"
    },
    {
      "date": "2021-09-14",
      "open": "195.00",
      "high": "196.34",
      "low": "193.80",
      "close": "195.11",
      "volume": "3239617"
    },
    {
      "date": "2021-09-15",
      "open": "196.13",
      "high": "197.59",
      "low": "194.83",
      "close": "197.50",
      "volume": "3995869"
    },
    {
      "date": "2021-09-16",
      "open": "196.585",
      "high": "197.34",
      "low": "194.85",
      "close": "196.82",
      "volume": "2661473"
    },
    {
      "date": "2021-09-17",
      "open": "197.31",
      "high": "197.31",
      "low": "194.605",
      "close": "196.25",
      "volume": "5819573"
    },
    {
      "date": "2021-09-20",
      "open": "192.88",
      "high": "193.74",
      "low": "189.76",
      "close": "192.59",
      "volume": "4614316"
    },
    {
      "date": "2021-09-21",
      "open": "193.96",
      "high": "194.49",
      "low": "190.835",
      "close": "192.96",
      "volume": "3093468"
    },
    {
      "date": "2021-09-22",
      "open": "194.75",
      "high": "196.70",
      "low": "193.74",
      "close": "195.92",
      "volume": "3526368"
    },
    {
      "date": "2021-09-23",
      "open": "196.30",
      "high": "199.10",
      "low": "195.79",
      "close": "198.67",
      "volume": "2757054"
    },
    {
      "date": "2021-09-24",
      "open": "197.37",
      "high": "200.92",
      "low": "197.12",
      "close": "200.65",
      "volume": "3191769"
    },
    {
      "date": "2021-09-27",
      "open": "198.23",
      "high": "200.45",
      "low": "197.67",
      "close": "200.33",
      "volume": "3022270"
    },
    {
      "date": "2021-09-28",
      "open": "197.49",
      "high": "199.11",
      "low": "194.55",
      "close": "194.89",
      "volume": "4274598"
    },
    {
      "date": "2021-09-29",
      "open": "194.53",
      "high": "195.8199",
      "low": "192.105",
      "close": "193.07",
      "volume": "3436848"
    },
    {
      "date": "2021-09-30",
      "open": "194.48",
      "high": "194.99",
      "low": "192.10",
      "close": "192.21",
      "volume": "3272316"
    },
    {
      "date": "2021-10-01",
      "open": "193.43",
      "high": "194.33",
      "low": "190.1801",
      "close": "193.79",
      "volume": "2986088"
    },
    {
      "date": "2021-10-04",
      "open": "193.04",
      "high": "194.38",
      "low": "189.03",
      "close": "190.40",
      "volume": "3934248"
    },
    {
      "date": "2021-10-05",
      "open": "192.23",
      "high": "195.22",
      "low": "190.68",
      "close": "193.88",
      "volume": "3860158"
    },
    {
      "date": "2021-10-06",
      "open": "192.05",
      "high": "194.66",
      "low": "191.60",
      "close": "194.39",
      "volume": "3103428"
    },
    {
      "date": "2021-10-07",
      "open": "195.81",
      "high": "197.75",
      "low": "195.03",
      "close": "195.31",
      "volume": "2873192"
    },
    {
      "date": "2021-10-08",
      "open": "196.18",
      "high": "196.37",
      "low": "193.985",
      "close": "195.24",
      "volume": "2574223"
    },
    {
      "date": "2021-10-11",
      "open": "194.89",
      "high": "196.23",
      "low": "193.31",
      "close": "193.37",
      "volume": "2280205"
    },
    {
      "date": "2021-10-12",
      "open": "193.92",
      "high": "194.23",
      "low": "187.34",
      "close": "188.48",
      "volume": "6225112"
    },
    {
      "date": "2021-10-13",
      "open": "189.16",
      "high": "189.38",
      "low": "186.52",
      "close": "187.10",
      "volume": "3797435"
    },
    {
      "date": "2021-10-14",
      "open": "189.37",
      "high": "192.58",
      "low": "188.93",
      "close": "192.49",
      "volume": "3413837"
    },
    {
      "date": "2021-10-15",
      "open": "192.86",
      "high": "194.80",
      "low": "192.64",
      "close": "194.45",
      "volume": "2649003"
    },
    {
      "date": "2021-10-18",
      "open": "193.17",
      "high": "196.06",
      "low": "191.62",
      "close": "194.91",
      "volume": "2804669"
    },
    {
      "date": "2021-10-19",
      "open": "194.61",
      "high": "198.54",
      "low": "193.84",
      "close": "198.23",
      "volume": "2666322"
    },
    {
      "date": "2021-10-20",
      "open": "198.10",
      "high": "200.02",
      "low": "197.05",
      "close": "199.38",
      "volume": "3043279"
    },
    {
      "date": "2021-10-21",
      "open": "199.645",
      "high": "201.58",
      "low": "199.00",
      "close": "201.29",
      "volume": "3276309"
    },
    {
      "date": "2021-10-22",
      "open": "201.55",
      "high": "202.22",
      "low": "198.135",
      "close": "199.07",
      "volume": "3649240"
    },
    {
      "date": "2021-10-25",
      "open": "200.00",
      "high": "202.26",
      "low": "199.06",
      "close": "200.20",
      "volume": "4255061"
    },
    {
      "date": "2021-10-26",
      "open": "200.08",
      "high": "200.40",
      "low": "196.49",
      "close": "196.98",
      "volume": "5837478"
    },
    {
      "date": "2021-10-27",
      "open": "185.64",
      "high": "188.52",
      "low": "183.55",
      "close": "187.10",
      "volume": "10365480"
    },
    {
      "date": "2021-10-28",
      "open": "187.77",
      "high": "189.60",
      "low": "186.23",
      "close": "187.87",
      "volume": "5123007"
    },
    {
      "date": "2021-10-29",
      "open": "186.39",
      "high": "188.36",
      "low": "186.23",
      "close": "187.48",
      "volume": "4552271"
    },
    {
      "date": "2021-11-01",
      "open": "186.73",
      "high": "188.57",
      "low": "186.075",
      "close": "187.47",
      "volume": "4203904"
    },
    {
      "date": "2021-11-02",
      "open": "186.15",
      "high": "189.37",
      "low": "186.11",
      "close": "189.34",
      "volume": "4009677"
    },
    {
      "date": "2021-11-03",
      "open": "188.68",
      "high": "190.11",
      "low": "186.67",
      "close": "189.19",
      "volume": "3666866"
    },
    {
      "date": "2021-11-04",
      "open": "189.50",
      "high": "191.22",
      "low": "188.42",
      "close": "191.11",
      "volume": "4827970"
    },
    {
      "date": "2021-11-05",
      "open": "193.65",
      "high": "195.43",
      "low": "191.82",
      "close": "193.40",
      "volume": "4510522"
    },
    {
      "date": "2021-11-08",
      "open": "194.0383",
      "high": "195.3799",
      "low": "191.72",
      "close": "192.36",
      "volume": "5213902"
    },
    {
      "date": "2021-11-09",
      "open": "192.63",
      "high": "193.95",
      "low": "190.39",
      "close": "190.79",
      "volume": "4314936"
    },
    {
      "date": "2021-11-10",
      "open": "189.64",
      "high": "190.97",
      "low": "186.48",
      "close": "187.02",
      "volume": "4304584"
    },
    {
      "date": "2021-11-11",
      "open": "188.64",
      "high": "188.82",
      "low": "187.24",
      "close": "188.60",
      "volume": "2554845"
    },
    {
      "date": "2021-11-12",
      "open": "188.91",
      "high": "191.84",
      "low": "187.31",
      "close": "190.08",
      "volume": "3121684"
    },
    {
      "date": "2021-11-15",
      "open": "191.22",
      "high": "191.91",
      "low": "188.50",
      "close": "189.23",
      "volume": "2985254"
    },
    {
      "date": "2021-11-16",
      "open": "189.10",
      "high": "190.25",
      "low": "188.16",
      "close": "188.52",
      "volume": "3312037"
    },
    {
      "date": "2021-11-17",
      "open": "188.41",
      "high": "190.24",
      "low": "187.25",
      "close": "189.57",
      "volume": "4167752"
    },
    {
      "date": "2021-11-18",
      "open": "190.57",
      "high": "194.16",
      "low": "190.135",
      "close": "193.47",
      "volume": "4677555"
    },
    {
      "date": "2021-11-19",
      "open": "193.894",
      "high": "195.25",
      "low": "192.615",
      "close": "195.16",
      "volume": "5133458"
    },
    {
      "date": "2021-11-22",
      "open": "195.70",
      "high": "196.91",
      "low": "192.22",
      "close": "192.50",
      "volume": "4712643"
    },
    {
      "date": "2021-11-23",
      "open": "193.61",
      "high": "193.65",
      "low": "190.47",
      "close": "192.64",
      "volume": "4881500"
    },
    {
      "date": "2021-11-24",
      "open": "192.86",
      "high": "193.67",
      "low": "190.10",
      "close": "193.60",
      "volume": "6494330"
    },
    {
      "date": "2021-11-26",
      "open": "189.86",
      "high": "192.52",
      "low": "187.37",
      "close": "188.26",
      "volume": "3324890"
    },
    {
      "date": "2021-11-29",
      "open": "191.07",
      "high": "194.73",
      "low": "189.81",
      "close": "194.38",
      "volume": "4576415"
    },
    {
      "date": "2021-11-30",
      "open": "193.31",
      "high": "194.70",
      "low": "191.00",
      "close": "192.37",
      "volume": "8775583"
    },
    {
      "date": "2021-12-01",
      "open": "195.73",
      "high": "199.90",
      "low": "191.63",
      "close": "191.76",
      "volume": "7279100"
    },
    {
      "date": "2021-12-02",
      "open": "190.46",
      "high": "194.91",
      "low": "190.00",
      "close": "193.58",
      "volume": "4236799"
    },
    {
      "date": "2021-12-03",
      "open": "194.63",
      "high": "196.03",
      "low": "191.68",
      "close": "193.38",
      "volume": "4901026"
    },
    {
      "date": "2021-12-06",
      "open": "195.17",
      "high": "195.25",
      "low": "189.76",
      "close": "194.61",
      "volume": "4084647"
    },
    {
      "date": "2021-12-07",
      "open": "196.40",
      "high": "199.86",
      "low": "195.93",
      "close": "199.03",
      "volume": "5815641"
    },
    {
      "date": "2021-12-08",
      "open": "198.50",
      "high": "198.50",
      "low": "193.87",
      "close": "196.39",
      "volume": "4255930"
    },
    {
      "date": "2021-12-09",
      "open": "195.57",
      "high": "196.90",
      "low": "193.25",
      "close": "193.40",
      "volume": "3626664"
    },
    {
      "date": "2021-12-10",
      "open": "196.02",
      "high": "196.36",
      "low": "192.8109",
      "close": "196.00",
      "volume": "3264337"
    },
    {
      "date": "2021-12-13",
      "open": "196.10",
      "high": "196.74",
      "low": "192.91",
      "close": "193.24",
      "volume": "6178322"
    },
    {
      "date": "2021-12-14",
      "open": "190.97",
      "high": "191.68",
      "low": "188.16",
      "close": "190.27",
      "volume": "6130424"
    },
    {
      "date": "2021-12-15",
      "open": "192.00",
      "high": "193.71",
      "low": "187.87",
      "close": "193.44",
      "volume": "6342123"
    },
    {
      "date": "2021-12-16",
      "open": "194.00",
      "high": "194.225",
      "low": "187.72",
      "close": "188.24",
      "volume": "5452305"
    },
    {
      "date": "2021-12-17",
      "open": "187.38",
      "high": "189.38",
      "low": "185.63",
      "close": "186.30",
      "volume": "8439069"
    },
    {
      "date": "2021-12-20",
      "open": "183.65",
      "high": "185.06",
      "low": "182.7689",
      "close": "184.24",
      "volume": "4474511"
    },
    {
      "date": "2021-12-21",
      "open": "187.43",
      "high": "187.49",
      "low": "184.24",
      "close": "186.37",
      "volume": "6089506"
    },
    {
      "date": "2021-12-22",
      "open": "185.99",
      "high": "187.01",
      "low": "184.16",
      "close": "186.93",
      "volume": "3375644"
    },
    {
      "date": "2021-12-23",
      "open": "187.24",
      "high": "188.94",
      "low": "187.00",
      "close": "187.40",
      "volume": "3266661"
    },
    {
      "date": "2021-12-27",
      "open": "188.08",
      "high": "191.95",
      "low": "188.07",
      "close": "191.84",
      "volume": "3405917"
    },
    {
      "date": "2021-12-28",
      "open": "192.80",
      "high": "192.86",
      "low": "190.38",
      "close": "191.10",
      "volume": "2807445"
    },
    {
      "date": "2021-12-29",
      "open": "191.39",
      "high": "193.28",
      "low": "190.76",
      "close": "190.81",
      "volume": "2755238"
    },
    {
      "date": "2021-12-30",
      "open": "190.87",
      "high": "191.87",
      "low": "189.01",
      "close": "189.41",
      "volume": "2109201"
    },
    {
      "date": "2021-12-31",
      "open": "189.41",
      "high": "190.00",
      "low": "188.27",
      "close": "188.47",
      "volume": "2813894"
    },
    {
      "date": "2022-01-03",
      "open": "188.82",
      "high": "190.62",
      "low": "187.46",
      "close": "190.60",
      "volume": "3783000"
    },
    {
      "date": "2022-01-04",
      "open": "191.00",
      "high": "192.10",
      "low": "188.20",
      "close": "190.80",
      "volume": "4137512"
    },
    {
      "date": "2022-01-05",
      "open": "190.41",
      "high": "191.61",
      "low": "186.65",
      "close": "186.82",
      "volume": "5047424"
    },
    {
      "date": "2022-01-06",
      "open": "186.67",
      "high": "188.52",
      "low": "185.79",
      "close": "186.76",
      "volume": "4502594"
    },
    {
      "date": "2022-01-07",
      "open": "181.97",
      "high": "184.06",
      "low": "178.90",
      "close": "179.44",
      "volume": "7414192"
    },
    {
      "date": "2022-01-10",
      "open": "177.90",
      "high": "183.23",
      "low": "176.88",
      "close": "182.96",
      "volume": "7195772"
    },
    {
      "date": "2022-01-11",
      "open": "182.50",
      "high": "186.08",
      "low": "181.21",
      "close": "184.64",
      "volume": "5239279"
    },
    {
      "date": "2022-01-12",
      "open": "186.00",
      "high": "187.34",
      "low": "184.40",
      "close": "186.03",
      "volume": "4240119"
    },
    {
      "date": "2022-01-13",
      "open": "188.97",
      "high": "189.625",
      "low": "183.61",
      "close": "184.15",
      "volume": "5361110"
    },
    {
      "date": "2022-01-14",
      "open": "183.26",
      "high": "187.20",
      "low": "183.00",
      "close": "187.01",
      "volume": "4731493"
    },
    {
      "date": "2022-01-18",
      "open": "183.61",
      "high": "184.36",
      "low": "181.26",
      "close": "182.28",
      "volume": "7383578"
    },
    {
      "date": "2022-01-19",
      "open": "183.44",
      "high": "183.58",
      "low": "178.19",
      "close": "178.30",
      "volume": "5207497"
    },
    {
      "date": "2022-01-20",
      "open": "178.78",
      "high": "180.56",
      "low": "173.38",
      "close": "173.45",
      "volume": "6057774"
    },
    {
      "date": "2022-01-21",
      "open": "174.06",
      "high": "179.55",
      "low": "173.33",
      "close": "175.64",
      "volume": "11527890"
    },
    {
      "date": "2022-01-24",
      "open": "175.78",
      "high": "178.62",
      "low": "171.12",
      "close": "178.34",
      "volume": "11726200"
    },
    {
      "date": "2022-01-25",
      "open": "174.91",
      "high": "178.01",
      "low": "173.04",
      "close": "173.96",
      "volume": "8157572"
    },
    {
      "date": "2022-01-26",
      "open": "182.27",
      "high": "183.25",
      "low": "176.18",
      "close": "178.33",
      "volume": "12852710"
    },
    {
      "date": "2022-01-27",
      "open": "180.90",
      "high": "181.02",
      "low": "173.10",
      "close": "174.81",
      "volume": "6755587"
    },
    {
      "date": "2022-01-28",
      "open": "173.81",
      "high": "177.47",
      "low": "169.39",
      "close": "177.29",
      "volume": "7322071"
    },
    {
      "date": "2022-01-31",
      "open": "177.68",
      "high": "179.64",
      "low": "175.84",
      "close": "179.49",
      "volume": "6980753"
    },
    {
      "date": "2022-02-01",
      "open": "179.59",
      "high": "181.67",
      "low": "176.6271",
      "close": "181.29",
      "volume": "6233689"
    },
    {
      "date": "2022-02-02",
      "open": "181.55",
      "high": "188.25",
      "low": "181.49",
      "close": "187.84",
      "volume": "8993765"
    },
    {
      "date": "2022-02-03",
      "open": "185.24",
      "high": "186.55",
      "low": "174.88",
      "close": "175.59",
      "volume": "11691390"
    },
    {
      "date": "2022-02-04",
      "open": "172.48",
      "high": "172.77",
      "low": "167.51",
      "close": "171.42",
      "volume": "11408620"
    },
    {
      "date": "2022-02-07",
      "open": "172.48",
      "high": "172.50",
      "low": "168.91",
      "close": "169.95",
      "volume": "6418908"
    },
    {
      "date": "2022-02-08",
      "open": "170.03",
      "high": "173.19",
      "low": "168.50",
      "close": "172.63",
      "volume": "4622189"
    },
    {
      "date": "2022-02-09",
      "open": "174.27",
      "high": "177.20",
      "low": "173.06",
      "close": "176.71",
      "volume": "7140590"
    },
    {
      "date": "2022-02-10",
      "open": "172.16",
      "high": "176.83",
      "low": "169.74",
      "close": "170.66",
      "volume": "7583414"
    },
    {
      "date": "2022-02-11",
      "open": "169.93",
      "high": "171.358",
      "low": "163.65",
      "close": "164.40",
      "volume": "7564212"
    },
    {
      "date": "2022-02-14",
      "open": "163.94",
      "high": "165.65",
      "low": "161.04",
      "close": "162.47",
      "volume": "7468021"
    },
    {
      "date": "2022-02-15",
      "open": "164.81",
      "high": "166.765",
      "low": "164.08",
      "close": "166.17",
      "volume": "6969987"
    },
    {
      "date": "2022-02-16",
      "open": "164.79",
      "high": "168.96",
      "low": "164.23",
      "close": "168.24",
      "volume": "4594280"
    },
    {
      "date": "2022-02-17",
      "open": "166.07",
      "high": "167.39",
      "low": "164.20",
      "close": "164.65",
      "volume": "6807676"
    },
    {
      "date": "2022-02-18",
      "open": "165.25",
      "high": "168.11",
      "low": "164.04",
      "close": "166.74",
      "volume": "6359284"
    },
    {
      "date": "2022-02-22",
      "open": "166.06",
      "high": "171.14",
      "low": "165.01",
      "close": "166.69",
      "volume": "7293808"
    },
    {
      "date": "2022-02-23",
      "open": "168.02",
      "high": "169.96",
      "low": "165.37",
      "close": "165.64",
      "volume": "5893890"
    },
    {
      "date": "2022-02-24",
      "open": "163.78",
      "high": "169.93",
      "low": "161.19",
      "close": "169.59",
      "volume": "7754828"
    },
    {
      "date": "2022-02-25",
      "open": "169.73",
      "high": "170.97",
      "low": "167.14",
      "close": "170.82",
      "volume": "4830065"
    },
    {
      "date": "2022-02-28",
      "open": "168.63",
      "high": "170.54",
      "low": "166.99",
      "close": "169.99",
      "volume": "5656824"
    },
    {
      "date": "2022-03-01",
      "open": "169.36",
      "high": "170.005",
      "low": "164.37",
      "close": "167.29",
      "volume": "6049736"
    },
    {
      "date": "2022-03-02",
      "open": "168.49",
      "high": "171.505",
      "low": "167.84",
      "close": "170.10",
      "volume": "5304114"
    },
    {
      "date": "2022-03-03",
      "open": "171.72",
      "high": "172.75",
      "low": "169.31",
      "close": "171.00",
      "volume": "5154240"
    },
    {
      "date": "2022-03-04",
      "open": "169.48",
      "high": "171.76",
      "low": "168.14",
      "close": "169.98",
      "volume": "6804786"
    },
    {
      "date": "2022-03-07",
      "open": "170.86",
      "high": "170.97",
      "low": "164.76",
      "close": "164.89",
      "volume": "7064847"
    },
    {
      "date": "2022-03-08",
      "open": "164.83",
      "high": "172.70",
      "low": "162.39",
      "close": "167.34",
      "volume": "7486503"
    },
    {
      "date": "2022-03-09",
      "open": "172.60",
      "high": "173.99",
      "low": "169.435",
      "close": "172.46",
      "volume": "6047344"
    },
    {
      "date": "2022-03-10",
      "open": "169.48",
      "high": "173.42",
      "low": "168.59",
      "close": "172.75",
      "volume": "6079155"
    },
    {
      "date": "2022-03-11",
      "open": "173.90",
      "high": "175.43",
      "low": "169.94",
      "close": "170.36",
      "volume": "4869906"
    },
    {
      "date": "2022-03-14",
      "open": "169.96",
      "high": "171.65",
      "low": "166.09",
      "close": "166.72",
      "volume": "4863167"
    },
    {
      "date": "2022-03-15",
      "open": "168.58",
      "high": "172.64",
      "low": "167.885",
      "close": "172.32",
      "volume": "5138676"
    },
    {
      "date": "2022-03-16",
      "open": "173.76",
      "high": "176.47",
      "low": "171.43",
      "close": "176.33",
      "volume": "5660414"
    },
    {
      "date": "2022-03-17",
      "open": "175.84",
      "high": "178.48",
      "low": "175.24",
      "close": "178.47",
      "volume": "4930846"
    },
    {
      "date": "2022-03-18",
      "open": "178.20",
      "high": "180.35",
      "low": "175.7375",
      "close": "180.10",
      "volume": "9031479"
    },
    {
      "date": "2022-03-21",
      "open": "179.29",
      "high": "181.21",
      "low": "177.725",
      "close": "180.46",
      "volume": "5030585"
    },
    {
      "date": "2022-03-22",
      "open": "180.875",
      "high": "182.74",
      "low": "180.00",
      "close": "182.35",
      "volume": "3802974"
    },
    {
      "date": "2022-03-23",
      "open": "182.00",
      "high": "183.00",
      "low": "179.03",
      "close": "179.08",
      "volume": "4821128"
    },
    {
      "date": "2022-03-24",
      "open": "180.34",
      "high": "184.33",
      "low": "179.63",
      "close": "184.21",
      "volume": "4169424"
    },
    {
      "date": "2022-03-25",
      "open": "184.67",
      "high": "186.20",
      "low": "183.20",
      "close": "184.90",
      "volume": "3738761"
    },
    {
      "date": "2022-03-28",
      "open": "183.16",
      "high": "185.79",
      "low": "182.01",
      "close": "185.68",
      "volume": "3117048"
    },
    {
      "date": "2022-03-29",
      "open": "187.97",
      "high": "191.34",
      "low": "187.29",
      "close": "191.01",
      "volume": "5835722"
    },
    {
      "date": "2022-03-30",
      "open": "190.00",
      "high": "190.90",
      "low": "186.71",
      "close": "187.45",
      "volume": "3865719"
    },
    {
      "date": "2022-03-31",
      "open": "188.13",
      "high": "188.62",
      "low": "183.18",
      "close": "183.48",
      "volume": "7170698"
    },
    {
      "date": "2022-04-01",
      "open": "184.43",
      "high": "184.875",
      "low": "179.75",
      "close": "182.08",
      "volume": "4631765"
    },
    {
      "date": "2022-04-04",
      "open": "181.55",
      "high": "183.35",
      "low": "180.565",
      "close": "182.71",
      "volume": "4644903"
    },
    {
      "date": "2022-04-05",
      "open": "181.63",
      "high": "181.85",
      "low": "176.37",
      "close": "177.18",
      "volume": "6956458"
    },
    {
      "date": "2022-04-06",
      "open": "175.00",
      "high": "179.61",
      "low": "174.82",
      "close": "177.25",
      "volume": "6933138"
    },
    {
      "date": "2022-04-07",
      "open": "176.25",
      "high": "178.93",
      "low": "175.30",
      "close": "177.60",
      "volume": "4178547"
    },
    {
      "date": "2022-04-08",
      "open": "177.19",
      "high": "177.30",
      "low": "173.83",
      "close": "174.11",
      "volume": "4504564"
    },
    {
      "date": "2022-04-11",
      "open": "172.77",
      "high": "174.44",
      "low": "171.78",
      "close": "171.94",
      "volume": "4347851"
    },
    {
      "date": "2022-04-12",
      "open": "175.415",
      "high": "176.37",
      "low": "172.39",
      "close": "173.00",
      "volume": "4550879"
    },
    {
      "date": "2022-04-13",
      "open": "173.31",
      "high": "175.49",
      "low": "172.41",
      "close": "175.11",
      "volume": "5229054"
    },
    {
      "date": "2022-04-14",
      "open": "174.905",
      "high": "176.11",
      "low": "173.53",
      "close": "173.66",
      "volume": "4578456"
    },
    {
      "date": "2022-04-18",
      "open": "173.00",
      "high": "177.58",
      "low": "173.00",
      "close": "176.56",
      "volume": "3564025"
    },
    {
      "date": "2022-04-19",
      "open": "175.41",
      "high": "179.3397",
      "low": "175.23",
      "close": "179.06",
      "volume": "4671970"
    },
    {
      "date": "2022-04-20",
      "open": "181.595",
      "high": "183.66",
      "low": "179.0801",
      "close": "179.42",
      "volume": "4553809"
    },
    {
      "date": "2022-04-21",
      "open": "181.36",
      "high": "183.24",
      "low": "176.77",
      "close": "177.23",
      "volume": "4734969"
    },
    {
      "date": "2022-04-22",
      "open": "177.31",
      "high": "177.63",
      "low": "172.925",
      "close": "173.31",
      "volume": "6355869"
    },
    {
      "date": "2022-04-25",
      "open": "173.06",
      "high": "175.17",
      "low": "171.67",
      "close": "173.91",
      "volume": "8737621"
    },
    {
      "date": "2022-04-26",
      "open": "171.43",
      "high": "172.49",
      "low": "168.37",
      "close": "168.44",
      "volume": "9591653"
    },
    {
      "date": "2022-04-27",
      "open": "160.55",
      "high": "171.92",
      "low": "160.50",
      "close": "169.39",
      "volume": "12570430"
    },
    {
      "date": "2022-04-28",
      "open": "170.06",
      "high": "176.88",
      "low": "169.99",
      "close": "175.85",
      "volume": "8233639"
    },
    {
      "date": "2022-04-29",
      "open": "174.04",
      "high": "176.03",
      "low": "169.93",
      "close": "170.25",
      "volume": "6698576"
    },
    {
      "date": "2022-05-02",
      "open": "170.55",
      "high": "174.12",
      "low": "168.08",
      "close": "174.00",
      "volume": "5851582"
    },
    {
      "date": "2022-05-03",
      "open": "173.88",
      "high": "174.79",
      "low": "172.00",
      "close": "172.54",
      "volume": "5438583"
    },
    {
      "date": "2022-05-04",
      "open": "173.18",
      "high": "176.87",
      "low": "167.33",
      "close": "176.23",
      "volume": "10311500"
    },
    {
      "date": "2022-05-05",
      "open": "174.40",
      "high": "174.98",
      "low": "168.65",
      "close": "170.28",
      "volume": "7740442"
    },
    {
      "date": "2022-05-06",
      "open": "167.84",
      "high": "170.08",
      "low": "165.74",
      "close": "167.45",
      "volume": "5724984"
    },
    {
      "date": "2022-05-09",
      "open": "166.11",
      "high": "168.455",
      "low": "164.10",
      "close": "164.94",
      "volume": "7929929"
    },
    {
      "date": "2022-05-10",
      "open": "168.38",
      "high": "170.84",
      "low": "166.30",
      "close": "168.24",
      "volume": "7033254"
    },
    {
      "date": "2022-05-11",
      "open": "166.73",
      "high": "170.34",
      "low": "164.24",
      "close": "164.69",
      "volume": "5892769"
    },
    {
      "date": "2022-05-12",
      "open": "163.89",
      "high": "166.45",
      "low": "162.67",
      "close": "165.90",
      "volume": "5936179"
    },
    {
      "date": "2022-05-13",
      "open": "168.41",
      "high": "170.68",
      "low": "167.58",
      "close": "169.74",
      "volume": "5329874"
    },
    {
      "date": "2022-05-16",
      "open": "168.07",
      "high": "170.14",
      "low": "166.83",
      "close": "168.50",
      "volume": "3648952"
    },
    {
      "date": "2022-05-17",
      "open": "172.10",
      "high": "175.11",
      "low": "171.32",
      "close": "174.98",
      "volume": "5851345"
    },
    {
      "date": "2022-05-18",
      "open": "173.40",
      "high": "174.91",
      "low": "169.68",
      "close": "170.30",
      "volume": "5747202"
    },
    {
      "date": "2022-05-19",
      "open": "169.86",
      "high": "170.74",
      "low": "167.16",
      "close": "167.62",
      "volume": "5399653"
    },
    {
      "date": "2022-05-20",
      "open": "168.60",
      "high": "170.295",
      "low": "164.21",
      "close": "169.81",
      "volume": "6278490"
    },
    {
      "date": "2022-05-23",
      "open": "170.27",
      "high": "170.89",
      "low": "168.23",
      "close": "169.93",
      "volume": "5384135"
    },
    {
      "date": "2022-05-24",
      "open": "168.29",
      "high": "169.48",
      "low": "166.37",
      "close": "167.86",
      "volume": "5121676"
    },
    {
      "date": "2022-05-25",
      "open": "168.085",
      "high": "170.98",
      "low": "167.01",
      "close": "170.01",
      "volume": "4712101"
    },
    {
      "date": "2022-05-26",
      "open": "170.32",
      "high": "174.83",
      "low": "169.29",
      "close": "174.13",
      "volume": "4536813"
    },
    {
      "date": "2022-05-27",
      "open": "175.52",
      "high": "178.3525",
      "low": "175.52",
      "close": "177.97",
      "volume": "5857983"
    },
    {
      "date": "2022-05-31",
      "open": "176.74",
      "high": "178.29",
      "low": "173.81",
      "close": "176.76",
      "volume": "9408016"
    },
    {
      "date": "2022-06-01",
      "open": "177.51",
      "high": "177.59",
      "low": "172.70",
      "close": "174.42",
      "volume": "4681603"
    },
    {
      "date": "2022-06-02",
      "open": "174.00",
      "high": "176.80",
      "low": "172.39",
      "close": "176.72",
      "volume": "6521632"
    },
    {
      "date": "2022-06-03",
      "open": "174.87",
      "high": "175.495",
      "low": "171.99",
      "close": "172.33",
      "volume": "4485724"
    },
    {
      "date": "2022-06-06",
      "open": "173.65",
      "high": "174.26",
      "low": "167.38",
      "close": "167.76",
      "volume": "5603762"
    },
    {
      "date": "2022-06-07",
      "open": "166.12",
      "high": "170.08",
      "low": "165.24",
      "close": "169.85",
      "volume": "4416228"
    },
    {
      "date": "2022-06-08",
      "open": "169.75",
      "high": "169.75",
      "low": "164.77",
      "close": "165.37",
      "volume": "5112786"
    },
    {
      "date": "2022-06-09",
      "open": "165.01",
      "high": "166.73",
      "low": "161.46",
      "close": "161.58",
      "volume": "5353309"
    },
    {
      "date": "2022-06-10",
      "open": "159.16",
      "high": "160.43",
      "low": "157.68",
      "close": "157.78",
      "volume": "6510987"
    },
    {
      "date": "2022-06-13",
      "open": "154.90",
      "high": "156.93",
      "low": "153.14",
      "close": "153.53",
      "volume": "7765182"
    },
    {
      "date": "2022-06-14",
      "open": "155.15",
      "high": "155.94",
      "low": "153.035",
      "close": "154.08",
      "volume": "4772644"
    },
    {
      "date": "2022-06-15",
      "open": "155.72",
      "high": "157.913",
      "low": "153.32",
      "close": "155.92",
      "volume": "5442107"
    },
    {
      "date": "2022-06-16",
      "open": "151.52",
      "high": "152.56",
      "low": "150.20",
      "close": "151.37",
      "volume": "6843681"
    },
    {
      "date": "2022-06-17",
      "open": "151.84",
      "high": "153.21",
      "low": "149.10",
      "close": "150.20",
      "volume": "11262460"
    },
    {
      "date": "2022-06-21",
      "open": "151.82",
      "high": "154.58",
      "low": "151.73",
      "close": "153.46",
      "volume": "6283095"
    },
    {
      "date": "2022-06-22",
      "open": "151.96",
      "high": "153.94",
      "low": "151.16",
      "close": "152.60",
      "volume": "4242955"
    },
    {
      "date": "2022-06-23",
      "open": "152.83",
      "high": "153.21",
      "low": "149.25",
      "close": "151.14",
      "volume": "4318203"
    },
    {
      "date": "2022-06-24",
      "open": "153.01",
      "high": "156.13",
      "low": "152.49",
      "close": "155.95",
      "volume": "6425872"
    },
    {
      "date": "2022-06-27",
      "open": "156.99",
      "high": "157.62",
      "low": "155.13",
      "close": "155.62",
      "volume": "5762374"
    },
    {
      "date": "2022-06-28",
      "open": "156.74",
      "high": "158.99",
      "low": "154.08",
      "close": "154.16",
      "volume": "4687615"
    },
    {
      "date": "2022-06-29",
      "open": "152.44",
      "high": "153.29",
      "low": "150.94",
      "close": "152.78",
      "volume": "4348314"
    },
    {
      "date": "2022-06-30",
      "open": "152.49",
      "high": "155.07",
      "low": "150.885",
      "close": "153.65",
      "volume": "6807948"
    },
    {
      "date": "2022-07-01",
      "open": "150.35",
      "high": "152.28",
      "low": "147.02",
      "close": "148.54",
      "volume": "8740209"
    },
    {
      "date": "2022-07-05",
      "open": "145.73",
      "high": "149.69",
      "low": "144.4589",
      "close": "149.10",
      "volume": "8486458"
    },
    {
      "date": "2022-07-06",
      "open": "150.00",
      "high": "152.04",
      "low": "148.37",
      "close": "150.81",
      "volume": "5238201"
    },
    {
      "date": "2022-07-07",
      "open": "153.16",
      "high": "155.3959",
      "low": "153.16",
      "close": "154.69",
      "volume": "5169441"
    },
    {
      "date": "2022-07-08",
      "open": "152.74",
      "high": "155.85",
      "low": "152.15",
      "close": "155.53",
      "volume": "3467501"
    },
    {
      "date": "2022-07-11",
      "open": "154.12",
      "high": "155.02",
      "low": "152.62",
      "close": "153.56",
      "volume": "4057877"
    },
    {
      "date": "2022-07-12",
      "open": "155.97",
      "high": "156.46",
      "low": "153.70",
      "close": "154.46",
      "volume": "4085077"
    },
    {
      "date": "2022-07-13",
      "open": "151.96",
      "high": "155.21",
      "low": "151.67",
      "close": "154.29",
      "volume": "3755644"
    },
    {
      "date": "2022-07-14",
      "open": "154.13",
      "high": "158.34",
      "low": "152.96",
      "close": "157.85",
      "volume": "4758822"
    },
    {
      "date": "2022-07-15",
      "open": "159.20",
      "high": "160.71",
      "low": "157.64",
      "close": "160.54",
      "volume": "7466135"
    },
    {
      "date": "2022-07-18",
      "open": "161.72",
      "high": "162.65",
      "low": "159.02",
      "close": "159.67",
      "volume": "4088684"
    },
    {
      "date": "2022-07-19",
      "open": "161.36",
      "high": "165.68",
      "low": "160.65",
      "close": "164.64",
      "volume": "5390809"
    },
    {
      "date": "2022-07-20",
      "open": "163.89",
      "high": "167.1199",
      "low": "162.54",
      "close": "165.33",
      "volume": "5889233"
    },
    {
      "date": "2022-07-21",
      "open": "165.98",
      "high": "166.82",
      "low": "163.68",
      "close": "166.54",
      "volume": "5466760"
    },
    {
      "date": "2022-07-22",
      "open": "167.71",
      "high": "167.71",
      "low": "162.865",
      "close": "163.90",
      "volume": "5269888"
    },
    {
      "date": "2022-07-25",
      "open": "163.80",
      "high": "163.86",
      "low": "161.27",
      "close": "163.20",
      "volume": "4201410"
    },
    {
      "date": "2022-07-26",
      "open": "164.18",
      "high": "164.18",
      "low": "160.60",
      "close": "160.84",
      "volume": "6080565"
    },
    {
      "date": "2022-07-27",
      "open": "166.78",
      "high": "171.99",
      "low": "165.57",
      "close": "171.54",
      "volume": "11623120"
    },
    {
      "date": "2022-07-28",
      "open": "171.92",
      "high": "175.83",
      "low": "169.5901",
      "close": "175.75",
      "volume": "6468810"
    },
    {
      "date": "2022-07-29",
      "open": "174.43",
      "high": "179.27",
      "low": "174.06",
      "close": "178.89",
      "volume": "6623999"
    },
    {
      "date": "2022-08-01",
      "open": "177.94",
      "high": "179.11",
      "low": "176.75",
      "close": "178.80",
      "volume": "4865741"
    },
    {
      "date": "2022-08-02",
      "open": "177.50",
      "high": "179.93",
      "low": "176.45",
      "close": "177.22",
      "volume": "4442669"
    },
    {
      "date": "2022-08-03",
      "open": "178.01",
      "high": "184.13",
      "low": "177.86",
      "close": "183.47",
      "volume": "6201346"
    },
    {
      "date": "2022-08-04",
      "open": "183.77",
      "high": "185.99",
      "low": "183.2168",
      "close": "184.91",
      "volume": "4533896"
    },
    {
      "date": "2022-08-05",
      "open": "182.027",
      "high": "184.67",
      "low": "181.58",
      "close": "184.30",
      "volume": "3690099"
    },
    {
      "date": "2022-08-08",
      "open": "182.50",
      "high": "184.46",
      "low": "181.13",
      "close": "182.80",
      "volume": "3547326"
    },
    {
      "date": "2022-08-09",
      "open": "179.94",
      "high": "180.20",
      "low": "176.10",
      "close": "177.71",
      "volume": "5306376"
    },
    {
      "date": "2022-08-10",
      "open": "181.45",
      "high": "183.45",
      "low": "179.39",
      "close": "183.12",
      "volume": "4276503"
    },
    {
      "date": "2022-08-11",
      "open": "183.43",
      "high": "185.67",
      "low": "181.66",
      "close": "182.06",
      "volume": "3858267"
    },
    {
      "date": "2022-08-12",
      "open": "183.18",
      "high": "185.98",
      "low": "183.04",
      "close": "185.38",
      "volume": "4161276"
    },
    {
      "date": "2022-08-15",
      "open": "184.88",
      "high": "185.65",
      "low": "182.96",
      "close": "185.40",
      "volume": "2863352"
    },
    {
      "date": "2022-08-16",
      "open": "184.80",
      "high": "185.00",
      "low": "182.40",
      "close": "183.36",
      "volume": "4541563"
    },
    {
      "date": "2022-08-17",
      "open": "180.61",
      "high": "180.95",
      "low": "174.8821",
      "close": "176.71",
      "volume": "6869009"
    },
    {
      "date": "2022-08-18",
      "open": "176.81",
      "high": "180.33",
      "low": "175.80",
      "close": "178.46",
      "volume": "4390566"
    },
    {
      "date": "2022-08-19",
      "open": "176.96",
      "high": "177.48",
      "low": "175.12",
      "close": "176.45",
      "volume": "4569509"
    },
    {
      "date": "2022-08-22",
      "open": "175.47",
      "high": "175.47",
      "low": "171.11",
      "close": "171.44",
      "volume": "4919101"
    },
    {
      "date": "2022-08-23",
      "open": "170.34",
      "high": "173.89",
      "low": "170.28",
      "close": "172.52",
      "volume": "3663937"
    },
    {
      "date": "2022-08-24",
      "open": "171.41",
      "high": "172.59",
      "low": "170.75",
      "close": "172.19",
      "volume": "3037795"
    },
    {
      "date": "2022-08-25",
      "open": "173.645",
      "high": "177.51",
      "low": "173.25",
      "close": "177.31",
      "volume": "4349986"
    },
    {
      "date": "2022-08-26",
      "open": "177.50",
      "high": "177.93",
      "low": "169.43",
      "close": "169.49",
      "volume": "6583677"
    },
    {
      "date": "2022-08-29",
      "open": "169.94",
      "high": "170.51",
      "low": "167.76",
      "close": "167.94",
      "volume": "4625846"
    },
    {
      "date": "2022-08-30",
      "open": "168.22",
      "high": "168.85",
      "low": "164.76",
      "close": "166.74",
      "volume": "5343296"
    },
    {
      "date": "2022-08-31",
      "open": "166.87",
      "high": "167.585",
      "low": "164.02",
      "close": "165.21",
      "volume": "6489879"
    },
    {
      "date": "2022-09-01",
      "open": "163.35",
      "high": "166.47",
      "low": "162.19",
      "close": "166.16",
      "volume": "5593828"
    },
    {
      "date": "2022-09-02",
      "open": "168.00",
      "high": "168.78",
      "low": "162.38",
      "close": "163.00",
      "volume": "4466254"
    },
    {
      "date": "2022-09-06",
      "open": "163.11",
      "high": "165.79",
      "low": "161.84",
      "close": "163.10",
      "volume": "5057183"
    },
    {
      "date": "2022-09-07",
      "open": "163.67",
      "high": "167.45",
      "low": "163.48",
      "close": "165.82",
      "volume": "5332392"
    },
    {
      "date": "2022-09-08",
      "open": "165.24",
      "high": "168.54",
      "low": "163.87",
      "close": "168.41",
      "volume": "5473412"
    },
    {
      "date": "2022-09-09",
      "open": "169.43",
      "high": "171.92",
      "low": "169.355",
      "close": "170.74",
      "volume": "5196193"
    },
    {
      "date": "2022-09-12",
      "open": "171.25",
      "high": "171.52",
      "low": "169.21",
      "close": "170.58",
      "volume": "5216774"
    },
    {
      "date": "2022-09-13",
      "open": "166.079",
      "high": "167.34",
      "low": "162.00",
      "close": "162.65",
      "volume": "7928670"
    },
    {
      "date": "2022-09-14",
      "open": "164.23",
      "high": "166.33",
      "low": "163.06",
      "close": "165.26",
      "volume": "4792610"
    },
    {
      "date": "2022-09-15",
      "open": "164.22",
      "high": "165.677",
      "low": "161.72",
      "close": "162.67",
      "volume": "6105394"
    },
    {
      "date": "2022-09-16",
      "open": "162.99",
      "high": "165.93",
      "low": "161.555",
      "close": "165.26",
      "volume": "13417760"
    },
    {
      "date": "2022-09-19",
      "open": "163.58",
      "high": "166.63",
      "low": "163.52",
      "close": "166.25",
      "volume": "4929516"
    },
    {
      "date": "2022-09-20",
      "open": "165.41",
      "high": "166.90",
      "low": "164.90",
      "close": "166.06",
      "volume": "5220240"
    },
    {
      "date": "2022-09-21",
      "open": "166.53",
      "high": "170.25",
      "low": "163.19",
      "close": "163.30",
      "volume": "6639783"
    },
    {
      "date": "2022-09-22",
      "open": "162.59",
      "high": "164.56",
      "low": "161.22",
      "close": "162.62",
      "volume": "5696227"
    },
    {
      "date": "2022-09-23",
      "open": "161.22",
      "high": "161.85",
      "low": "158.30",
      "close": "161.29",
      "volume": "6936094"
    },
    {
      "date": "2022-09-26",
      "open": "161.65",
      "high": "163.20",
      "low": "160.00",
      "close": "160.46",
      "volume": "4605809"
    },
    {
      "date": "2022-09-27",
      "open": "162.23",
      "high": "163.43",
      "low": "159.30",
      "close": "160.71",
      "volume": "4261522"
    },
    {
      "date": "2022-09-28",
      "open": "161.52",
      "high": "163.64",
      "low": "159.42",
      "close": "162.80",
      "volume": "4881502"
    },
    {
      "date": "2022-09-29",
      "open": "160.82",
      "high": "161.40",
      "low": "156.125",
      "close": "158.45",
      "volume": "6698955"
    },
    {
      "date": "2022-09-30",
      "open": "157.22",
      "high": "158.80",
      "low": "154.68",
      "close": "154.78",
      "volume": "6074755"
    },
    {
      "date": "2022-10-03",
      "open": "157.41",
      "high": "160.64",
      "low": "156.08",
      "close": "159.84",
      "volume": "6668516"
    },
    {
      "date": "2022-10-04",
      "open": "163.05",
      "high": "165.74",
      "low": "162.59",
      "close": "165.15",
      "volume": "7233204"
    },
    {
      "date": "2022-10-05",
      "open": "164.32",
      "high": "169.23",
      "low": "163.47",
      "close": "167.80",
      "volume": "5262603"
    },
    {
      "date": "2022-10-06",
      "open": "167.78",
      "high": "169.15",
      "low": "165.77",
      "close": "166.54",
      "volume": "4170977"
    },
    {
      "date": "2022-10-07",
      "open": "164.02",
      "high": "165.06",
      "low": "158.61",
      "close": "159.28",
      "volume": "8306437"
    },
    {
      "date": "2022-10-10",
      "open": "159.55",
      "high": "159.609",
      "low": "154.145",
      "close": "156.79",
      "volume": "6573631"
    },
    {
      "date": "2022-10-11",
      "open": "154.61",
      "high": "155.34",
      "low": "151.40",
      "close": "153.45",
      "volume": "9526922"
    },
    {
      "date": "2022-10-12",
      "open": "153.36",
      "high": "153.80",
      "low": "151.47",
      "close": "151.55",
      "volume": "4526084"
    },
    {
      "date": "2022-10-13",
      "open": "147.61",
      "high": "156.79",
      "low": "145.97",
      "close": "154.34",
      "volume": "7913955"
    },
    {
      "date": "2022-10-14",
      "open": "155.90",
      "high": "156.09",
      "low": "148.09",
      "close": "148.34",
      "volume": "7470795"
    },
    {
      "date": "2022-10-17",
      "open": "152.00",
      "high": "152.50",
      "low": "149.525",
      "close": "150.99",
      "volume": "5936071"
    },
    {
      "date": "2022-10-18",
      "open": "155.09",
      "high": "155.98",
      "low": "149.54",
      "close": "151.51",
      "volume": "4866554"
    },
    {
      "date": "2022-10-19",
      "open": "150.63",
      "high": "153.02",
      "low": "149.86",
      "close": "152.65",
      "volume": "5060124"
    },
    {
      "date": "2022-10-20",
      "open": "153.89",
      "high": "156.78",
      "low": "152.41",
      "close": "153.72",
      "volume": "6506398"
    },
    {
      "date": "2022-10-21",
      "open": "155.41",
      "high": "160.03",
      "low": "153.94",
      "close": "159.72",
      "volume": "7706393"
    },
    {
      "date": "2022-10-24",
      "open": "160.21",
      "high": "161.99",
      "low": "158.69",
      "close": "161.65",
      "volume": "5467592"
    },
    {
      "date": "2022-10-25",
      "open": "161.61",
      "high": "164.86",
      "low": "161.19",
      "close": "162.16",
      "volume": "8611180"
    },
    {
      "date": "2022-10-26",
      "open": "152.565",
      "high": "161.155",
      "low": "151.33",
      "close": "157.87",
      "volume": "12967120"
    },
    {
      "date": "2022-10-27",
      "open": "159.80",
      "high": "159.94",
      "low": "155.43",
      "close": "156.76",
      "volume": "7050506"
    },
    {
      "date": "2022-10-28",
      "open": "155.88",
      "high": "161.69",
      "low": "155.49",
      "close": "161.36",
      "volume": "6776114"
    },
    {
      "date": "2022-10-31",
      "open": "160.40",
      "high": "161.55",
      "low": "159.26",
      "close": "160.63",
      "volume": "6298902"
    },
    {
      "date": "2022-11-01",
      "open": "162.24",
      "high": "163.43",
      "low": "160.56",
      "close": "162.90",
      "volume": "4972344"
    },
    {
      "date": "2022-11-02",
      "open": "163.26",
      "high": "166.37",
      "low": "158.28",
      "close": "158.49",
      "volume": "6924532"
    },
    {
      "date": "2022-11-03",
      "open": "156.38",
      "high": "158.61",
      "low": "155.33",
      "close": "156.52",
      "volume": "4555398"
    },
    {
      "date": "2022-11-04",
      "open": "161.608",
      "high": "162.70",
      "low": "158.42",
      "close": "162.65",
      "volume": "6690149"
    },
    {
      "date": "2022-11-07",
      "open": "163.81",
      "high": "166.295",
      "low": "161.55",
      "close": "165.69",
      "volume": "4928538"
    },
    {
      "date": "2022-11-08",
      "open": "167.44",
      "high": "169.84",
      "low": "165.76",
      "close": "168.11",
      "volume": "5112301"
    },
    {
      "date": "2022-11-09",
      "open": "166.39",
      "high": "167.7348",
      "low": "164.90",
      "close": "164.99",
      "volume": "4800375"
    },
    {
      "date": "2022-11-10",
      "open": "172.10",
      "high": "175.19",
      "low": "168.88",
      "close": "174.69",
      "volume": "9898204"
    },
    {
      "date": "2022-11-11",
      "open": "175.05",
      "high": "180.79",
      "low": "173.40",
      "close": "179.49",
      "volume": "6911978"
    },
    {
      "date": "2022-11-14",
      "open": "179.00",
      "high": "181.12",
      "low": "177.25",
      "close": "177.44",
      "volume": "5447319"
    },
    {
      "date": "2022-11-15",
      "open": "182.05",
      "high": "182.62",
      "low": "176.805",
      "close": "177.57",
      "volume": "6601049"
    },
    {
      "date": "2022-11-16",
      "open": "176.42",
      "high": "176.42",
      "low": "173.05",
      "close": "173.46",
      "volume": "7664877"
    },
    {
      "date": "2022-11-17",
      "open": "170.68",
      "high": "175.425",
      "low": "170.63",
      "close": "175.36",
      "volume": "5339895"
    },
    {
      "date": "2022-11-18",
      "open": "176.41",
      "high": "176.80",
      "low": "174.04",
      "close": "175.18",
      "volume": "5474821"
    },
    {
      "date": "2022-11-21",
      "open": "174.42",
      "high": "174.67",
      "low": "172.27",
      "close": "172.40",
      "volume": "4703084"
    },
    {
      "date": "2022-11-22",
      "open": "174.84",
      "high": "177.31",
      "low": "172.35",
      "close": "177.22",
      "volume": "4673774"
    },
    {
      "date": "2022-11-23",
      "open": "177.00",
      "high": "179.775",
      "low": "176.50",
      "close": "178.98",
      "volume": "3939063"
    },
    {
      "date": "2022-11-25",
      "open": "179.25",
      "high": "179.285",
      "low": "177.03",
      "close": "177.07",
      "volume": "1586355"
    },
    {
      "date": "2022-11-28",
      "open": "175.705",
      "high": "176.03",
      "low": "172.375",
      "close": "173.00",
      "volume": "5358814"
    },
    {
      "date": "2022-11-29",
      "open": "173.64",
      "high": "174.355",
      "low": "171.31",
      "close": "172.98",
      "volume": "3133977"
    },
    {
      "date": "2022-11-30",
      "open": "173.37",
      "high": "180.51",
      "low": "170.9745",
      "close": "180.46",
      "volume": "9780330"
    },
    {
      "date": "2022-12-01",
      "open": "180.04",
      "high": "180.52",
      "low": "176.205",
      "close": "177.50",
      "volume": "5479894"
    },
    {
      "date": "2022-12-02",
      "open": "175.14",
      "high": "177.99",
      "low": "173.48",
      "close": "177.66",
      "volume": "3822916"
    },
    {
      "date": "2022-12-05",
      "open": "176.74",
      "high": "178.64",
      "low": "175.34",
      "close": "177.39",
      "volume": "4875539"
    },
    {
      "date": "2022-12-06",
      "open": "178.14",
      "high": "178.16",
      "low": "173.18",
      "close": "174.34",
      "volume": "4418072"
    },
    {
      "date": "2022-12-07",
      "open": "172.53",
      "high": "175.03",
      "low": "172.25",
      "close": "173.75",
      "volume": "3242832"
    },
    {
      "date": "2022-12-08",
      "open": "173.76",
      "high": "176.52",
      "low": "172.85",
      "close": "176.36",
      "volume": "3902683"
    },
    {
      "date": "2022-12-09",
      "open": "175.96",
      "high": "176.58",
      "low": "174.12",
      "close": "174.26",
      "volume": "3966812"
    },
    {
      "date": "2022-12-12",
      "open": "174.11",
      "high": "177.57",
      "low": "172.91",
      "close": "177.48",
      "volume": "5347045"
    },
    {
      "date": "2022-12-13",
      "open": "182.13",
      "high": "183.09",
      "low": "175.87",
      "close": "177.50",
      "volume": "6951017"
    },
    {
      "date": "2022-12-14",
      "open": "176.76",
      "high": "179.81",
      "low": "174.14",
      "close": "175.82",
      "volume": "5114590"
    },
    {
      "date": "2022-12-15",
      "open": "173.53",
      "high": "174.52",
      "low": "169.09",
      "close": "170.01",
      "volume": "6008556"
    },
    {
      "date": "2022-12-16",
      "open": "169.00",
      "high": "170.05",
      "low": "167.48",
      "close": "169.55",
      "volume": "10423640"
    },
    {
      "date": "2022-12-19",
      "open": "169.63",
      "high": "169.87",
      "low": "166.05",
      "close": "167.61",
      "volume": "4507115"
    },
    {
      "date": "2022-12-20",
      "open": "166.66",
      "high": "167.78",
      "low": "165.72",
      "close": "166.09",
      "volume": "3777633"
    },
    {
      "date": "2022-12-21",
      "open": "167.00",
      "high": "168.91",
      "low": "166.50",
      "close": "168.73",
      "volume": "3632145"
    },
    {
      "date": "2022-12-22",
      "open": "166.07",
      "high": "166.52",
      "low": "161.49",
      "close": "164.70",
      "volume": "7188736"
    },
    {
      "date": "2022-12-23",
      "open": "163.03",
      "high": "164.80",
      "low": "162.278",
      "close": "164.38",
      "volume": "2597000"
    },
    {
      "date": "2022-12-27",
      "open": "163.66",
      "high": "164.59",
      "low": "161.97",
      "close": "163.78",
      "volume": "3535587"
    },
    {
      "date": "2022-12-28",
      "open": "163.61",
      "high": "165.155",
      "low": "160.83",
      "close": "161.19",
      "volume": "2998550"
    },
    {
      "date": "2022-12-29",
      "open": "163.26",
      "high": "166.04",
      "low": "162.82",
      "close": "165.02",
      "volume": "4081576"
    },
    {
      "date": "2022-12-30",
      "open": "163.69",
      "high": "165.39",
      "low": "162.21",
      "close": "165.22",
      "volume": "3249053"
    },
    {
      "date": "2023-01-03",
      "open": "167.22",
      "high": "167.65",
      "low": "162.59",
      "close": "163.21",
      "volume": "4294135"
    },
    {
      "date": "2023-01-04",
      "open": "165.295",
      "high": "169.69",
      "low": "165.295",
      "close": "169.17",
      "volume": "6285339"
    },
    {
      "date": "2023-01-05",
      "open": "167.79",
      "high": "170.04",
      "low": "165.84",
      "close": "166.93",
      "volume": "6876953"
    },
    {
      "date": "2023-01-06",
      "open": "169.62",
      "high": "176.16",
      "low": "167.42",
      "close": "175.16",
      "volume": "6725941"
    },
    {
      "date": "2023-01-09",
      "open": "177.15",
      "high": "180.38",
      "low": "176.32",
      "close": "176.68",
      "volume": "5733948"
    },
    {
      "date": "2023-01-10",
      "open": "176.63",
      "high": "179.62",
      "low": "175.825",
      "close": "178.40",
      "volume": "4267839"
    },
    {
      "date": "2023-01-11",
      "open": "178.22",
      "high": "179.05",
      "low": "176.93",
      "close": "178.87",
      "volume": "5013866"
    },
    {
      "date": "2023-01-12",
      "open": "179.72",
      "high": "181.17",
      "low": "176.99",
      "close": "178.13",
      "volume": "4325138"
    },
    {
      "date": "2023-01-13",
      "open": "177.07",
      "high": "179.11",
      "low": "176.22",
      "close": "179.01",
      "volume": "3736703"
    },
    {
      "date": "2023-01-17",
      "open": "178.80",
      "high": "179.815",
      "low": "175.30",
      "close": "175.40",
      "volume": "5659395"
    },
    {
      "date": "2023-01-18",
      "open": "176.37",
      "high": "177.32",
      "low": "173.59",
      "close": "173.76",
      "volume": "5874261"
    },
    {
      "date": "2023-01-19",
      "open": "173.375",
      "high": "173.73",
      "low": "169.62",
      "close": "170.93",
      "volume": "5995727"
    },
    {
      "date": "2023-01-20",
      "open": "172.44",
      "high": "173.59",
      "low": "169.7505",
      "close": "173.00",
      "volume": "7569929"
    },
    {
      "date": "2023-01-23",
      "open": "173.65",
      "high": "179.02",
      "low": "172.56",
      "close": "178.17",
      "volume": "7847635"
    },
    {
      "date": "2023-01-24",
      "open": "176.75",
      "high": "178.52",
      "low": "175.34",
      "close": "177.04",
      "volume": "5351620"
    },
    {
      "date": "2023-01-25",
      "open": "176.63",
      "high": "178.21",
      "low": "171.50",
      "close": "175.04",
      "volume": "6720689"
    },
    {
      "date": "2023-01-26",
      "open": "175.27",
      "high": "175.27",
      "low": "171.79",
      "close": "174.10",
      "volume": "6287866"
    },
    {
      "date": "2023-01-27",
      "open": "172.53",
      "high": "177.31",
      "low": "171.87",
      "close": "175.24",
      "volume": "6074904"
    },
    {
      "date": "2023-01-30",
      "open": "172.34",
      "high": "175.18",
      "low": "172.21",
      "close": "173.13",
      "volume": "5048954"
    },
    {
      "date": "2023-01-31",
      "open": "173.17",
      "high": "177.30",
      "low": "172.98",
      "close": "177.21",
      "volume": "5852445"
    },
    {
      "date": "2023-02-01",
      "open": "177.00",
      "high": "183.69",
      "low": "176.76",
      "close": "182.10",
      "volume": "7835838"
    },
    {
      "date": "2023-02-02",
      "open": "183.87",
      "high": "185.45",
      "low": "175.75",
      "close": "184.72",
      "volume": "11667110"
    },
    {
      "date": "2023-02-03",
      "open": "181.69",
      "high": "185.2444",
      "low": "181.585",
      "close": "182.29",
      "volume": "5732193"
    },
    {
      "date": "2023-02-06",
      "open": "180.51",
      "high": "182.58",
      "low": "179.44",
      "close": "181.00",
      "volume": "4385743"
    },
    {
      "date": "2023-02-07",
      "open": "181.07",
      "high": "184.27",
      "low": "179.37",
      "close": "183.49",
      "volume": "4799857"
    },
    {
      "date": "2023-02-08",
      "open": "181.79",
      "high": "182.59",
      "low": "176.47",
      "close": "176.50",
      "volume": "5657703"
    },
    {
      "date": "2023-02-09",
      "open": "179.215",
      "high": "180.50",
      "low": "174.57",
      "close": "174.99",
      "volume": "5572007"
    },
    {
      "date": "2023-02-10",
      "open": "173.86",
      "high": "176.14",
      "low": "173.11",
      "close": "175.79",
      "volume": "5466363"
    },
    {
      "date": "2023-02-13",
      "open": "176.52",
      "high": "177.80",
      "low": "175.685",
      "close": "176.71",
      "volume": "3443194"
    },
    {
      "date": "2023-02-14",
      "open": "175.16",
      "high": "177.645",
      "low": "173.37",
      "close": "176.34",
      "volume": "4179180"
    },
    {
      "date": "2023-02-15",
      "open": "174.83",
      "high": "178.71",
      "low": "174.77",
      "close": "178.50",
      "volume": "3879696"
    },
    {
      "date": "2023-02-16",
      "open": "176.91",
      "high": "178.3199",
      "low": "175.42",
      "close": "176.08",
      "volume": "4212375"
    },
    {
      "date": "2023-02-17",
      "open": "175.18",
      "high": "177.09",
      "low": "174.48",
      "close": "175.32",
      "volume": "4060826"
    },
    {
      "date": "2023-02-21",
      "open": "173.55",
      "high": "174.91",
      "low": "170.59",
      "close": "170.76",
      "volume": "7030305"
    },
    {
      "date": "2023-02-22",
      "open": "171.02",
      "high": "171.94",
      "low": "168.76",
      "close": "169.80",
      "volume": "4577366"
    },
    {
      "date": "2023-02-23",
      "open": "172.75",
      "high": "173.02",
      "low": "168.485",
      "close": "171.82",
      "volume": "4856743"
    },
    {
      "date": "2023-02-24",
      "open": "169.35",
      "high": "170.13",
      "low": "167.80",
      "close": "169.14",
      "volume": "4118305"
    },
    {
      "date": "2023-02-27",
      "open": "171.39",
      "high": "172.02",
      "low": "170.38",
      "close": "170.74",
      "volume": "3310192"
    },
    {
      "date": "2023-02-28",
      "open": "169.95",
      "high": "172.57",
      "low": "169.355",
      "close": "171.45",
      "volume": "3674501"
    },
    {
      "date": "2023-03-01",
      "open": "171.04",
      "high": "172.43",
      "low": "169.81",
      "close": "172.17",
      "volume": "4649847"
    },
    {
      "date": "2023-03-02",
      "open": "171.13",
      "high": "174.92",
      "low": "170.11",
      "close": "174.08",
      "volume": "4551116"
    },
    {
      "date": "2023-03-03",
      "open": "175.00",
      "high": "175.95",
      "low": "172.50",
      "close": "175.68",
      "volume": "4379301"
    },
    {
      "date": "2023-03-06",
      "open": "175.29",
      "high": "176.50",
      "low": "172.80",
      "close": "173.05",
      "volume": "4090107"
    },
    {
      "date": "2023-03-07",
      "open": "172.77",
      "high": "174.00",
      "low": "171.15",
      "close": "172.06",
      "volume": "3844102"
    },
    {
      "date": "2023-03-08",
      "open": "173.605",
      "high": "176.36",
      "low": "173.045",
      "close": "176.22",
      "volume": "3805624"
    },
    {
      "date": "2023-03-09",
      "open": "176.36",
      "high": "177.91",
      "low": "172.98",
      "close": "173.44",
      "volume": "4651329"
    },
    {
      "date": "2023-03-10",
      "open": "175.00",
      "high": "175.27",
      "low": "170.98",
      "close": "171.64",
      "volume": "5929653"
    },
    {
      "date": "2023-03-13",
      "open": "170.18",
      "high": "175.83",
      "low": "169.91",
      "close": "173.89",
      "volume": "5453565"
    },
    {
      "date": "2023-03-14",
      "open": "175.95",
      "high": "176.20",
      "low": "172.83",
      "close": "175.73",
      "volume": "5034839"
    },
    {
      "date": "2023-03-15",
      "open": "174.23",
      "high": "175.125",
      "low": "171.88",
      "close": "174.39",
      "volume": "4918346"
    },
    {
      "date": "2023-03-16",
      "open": "173.46",
      "high": "177.68",
      "low": "172.80",
      "close": "177.13",
      "volume": "5028811"
    },
    {
      "date": "2023-03-17",
      "open": "177.88",
      "high": "179.09",
      "low": "174.61",
      "close": "175.71",
      "volume": "12963340"
    },
    {
      "date": "2023-03-20",
      "open": "175.88",
      "high": "179.87",
      "low": "175.52",
      "close": "179.16",
      "volume": "4964600"
    },
    {
      "date": "2023-03-21",
      "open": "179.18",
      "high": "180.66",
      "low": "176.246",
      "close": "178.41",
      "volume": "4217471"
    },
    {
      "date": "2023-03-22",
      "open": "177.37",
      "high": "181.48",
      "low": "176.26",
      "close": "176.32",
      "volume": "4738006"
    },
    {
      "date": "2023-03-23",
      "open": "178.14",
      "high": "181.89",
      "low": "177.35",
      "close": "180.28",
      "volume": "5083351"
    },
    {
      "date": "2023-03-24",
      "open": "179.83",
      "high": "180.49",
      "low": "177.655",
      "close": "179.51",
      "volume": "5345460"
    },
    {
      "date": "2023-03-27",
      "open": "179.63",
      "high": "179.81",
      "low": "176.41",
      "close": "177.05",
      "volume": "4453284"
    },
    {
      "date": "2023-03-28",
      "open": "176.37",
      "high": "177.59",
      "low": "174.25",
      "close": "177.49",
      "volume": "4061636"
    },
    {
      "date": "2023-03-29",
      "open": "179.43",
      "high": "181.872",
      "low": "178.96",
      "close": "181.04",
      "volume": "5227056"
    },
    {
      "date": "2023-03-30",
      "open": "182.00",
      "high": "184.49",
      "low": "181.86",
      "close": "184.24",
      "volume": "5535754"
    },
    {
      "date": "2023-03-31",
      "open": "184.02",
      "high": "186.30",
      "low": "183.12",
      "close": "186.01",
      "volume": "4793263"
    },
    {
      "date": "2023-04-03",
      "open": "185.33",
      "high": "186.18",
      "low": "182.72",
      "close": "184.16",
      "volume": "4143112"
    },
    {
      "date": "2023-04-04",
      "open": "184.26",
      "high": "184.67",
      "low": "179.785",
      "close": "180.40",
      "volume": "4724858"
    },
    {
      "date": "2023-04-05",
      "open": "179.49",
      "high": "179.73",
      "low": "175.12",
      "close": "177.20",
      "volume": "5904915"
    },
    {
      "date": "2023-04-06",
      "open": "175.97",
      "high": "179.23",
      "low": "174.57",
      "close": "178.12",
      "volume": "3743004"
    },
    {
      "date": "2023-04-10",
      "open": "176.95",
      "high": "179.73",
      "low": "176.205",
      "close": "179.42",
      "volume": "3488605"
    },
    {
      "date": "2023-04-11",
      "open": "180.74",
      "high": "181.38",
      "low": "179.50",
      "close": "179.87",
      "volume": "3296864"
    },
    {
      "date": "2023-04-12",
      "open": "181.20",
      "high": "181.20",
      "low": "177.22",
      "close": "177.55",
      "volume": "3559513"
    },
    {
      "date": "2023-04-13",
      "open": "176.61",
      "high": "179.88",
      "low": "175.45",
      "close": "179.11",
      "volume": "3264278"
    },
    {
      "date": "2023-04-14",
      "open": "178.91",
      "high": "180.54",
      "low": "177.25",
      "close": "178.98",
      "volume": "2741962"
    },
    {
      "date": "2023-04-17",
      "open": "178.28",
      "high": "180.55",
      "low": "177.78",
      "close": "180.05",
      "volume": "2845828"
    },
    {
      "date": "2023-04-18",
      "open": "181.01",
      "high": "181.73",
      "low": "179.20",
      "close": "180.32",
      "volume": "2774688"
    },
    {
      "date": "2023-04-19",
      "open": "179.13",
      "high": "179.4638",
      "low": "176.96",
      "close": "177.08",
      "volume": "3093937"
    },
    {
      "date": "2023-04-20",
      "open": "174.42",
      "high": "178.31",
      "low": "173.53",
      "close": "176.62",
      "volume": "4710817"
    },
    {
      "date": "2023-04-21",
      "open": "175.60",
      "high": "177.56",
      "low": "174.86",
      "close": "177.02",
      "volume": "6791989"
    },
    {
      "date": "2023-04-24",
      "open": "177.14",
      "high": "177.43",
      "low": "175.3401",
      "close": "175.90",
      "volume": "3360148"
    },
    {
      "date": "2023-04-25",
      "open": "175.59",
      "high": "176.04",
      "low": "169.34",
      "close": "169.39",
      "volume": "7135959"
    },
    {
      "date": "2023-04-26",
      "open": "170.97",
      "high": "170.97",
      "low": "163.655",
      "close": "164.46",
      "volume": "8647518"
    },
    {
      "date": "2023-04-27",
      "open": "162.73",
      "high": "165.61",
      "low": "161.10",
      "close": "165.27",
      "volume": "6697905"
    },
    {
      "date": "2023-04-28",
      "open": "164.85",
      "high": "167.52",
      "low": "164.85",
      "close": "167.20",
      "volume": "6575445"
    },
    {
      "date": "2023-05-01",
      "open": "168.21",
      "high": "168.30",
      "low": "166.12",
      "close": "166.68",
      "volume": "4831344"
    },
    {
      "date": "2023-05-02",
      "open": "166.34",
      "high": "167.4883",
      "low": "162.79",
      "close": "163.94",
      "volume": "7312375"
    },
    {
      "date": "2023-05-03",
      "open": "164.92",
      "high": "165.99",
      "low": "163.27",
      "close": "163.35",
      "volume": "4398787"
    },
    {
      "date": "2023-05-04",
      "open": "163.39",
      "high": "163.87",
      "low": "161.36",
      "close": "162.30",
      "volume": "4308975"
    },
    {
      "date": "2023-05-05",
      "open": "161.46",
      "high": "166.01",
      "low": "161.21",
      "close": "165.82",
      "volume": "5494735"
    },
    {
      "date": "2023-05-08",
      "open": "165.82",
      "high": "166.60",
      "low": "163.39",
      "close": "164.22",
      "volume": "3831469"
    },
    {
      "date": "2023-05-09",
      "open": "162.23",
      "high": "163.49",
      "low": "162.01",
      "close": "163.00",
      "volume": "5736844"
    },
    {
      "date": "2023-05-10",
      "open": "164.81",
      "high": "165.00",
      "low": "161.035",
      "close": "163.05",
      "volume": "4428851"
    },
    {
      "date": "2023-05-11",
      "open": "162.27",
      "high": "162.42",
      "low": "159.94",
      "close": "161.17",
      "volume": "3320551"
    },
    {
      "date": "2023-05-12",
      "open": "162.11",
      "high": "162.96",
      "low": "160.37",
      "close": "161.88",
      "volume": "2400809"
    },
    {
      "date": "2023-05-15",
      "open": "161.39",
      "high": "165.48",
      "low": "160.63",
      "close": "165.26",
      "volume": "3789239"
    },
    {
      "date": "2023-05-16",
      "open": "165.00",
      "high": "166.05",
      "low": "162.86",
      "close": "163.38",
      "volume": "4274097"
    },
    {
      "date": "2023-05-17",
      "open": "164.50",
      "high": "165.67",
      "low": "163.0748",
      "close": "165.34",
      "volume": "4910377"
    },
    {
      "date": "2023-05-18",
      "open": "166.32",
      "high": "170.17",
      "low": "166.08",
      "close": "169.81",
      "volume": "4916286"
    },
    {
      "date": "2023-05-19",
      "open": "170.59",
      "high": "170.99",
      "low": "168.94",
      "close": "170.11",
      "volume": "4790622"
    },
    {
      "date": "2023-05-22",
      "open": "169.77",
      "high": "171.11",
      "low": "169.05",
      "close": "170.86",
      "volume": "3334026"
    },
    {
      "date": "2023-05-23",
      "open": "169.79",
      "high": "170.74",
      "low": "169.22",
      "close": "169.74",
      "volume": "5601445"
    },
    {
      "date": "2023-05-24",
      "open": "166.94",
      "high": "168.51",
      "low": "166.19",
      "close": "167.07",
      "volume": "7502471"
    },
    {
      "date": "2023-05-25",
      "open": "165.00",
      "high": "170.51",
      "low": "163.60",
      "close": "169.62",
      "volume": "7747221"
    },
    {
      "date": "2023-05-26",
      "open": "171.32",
      "high": "177.05",
      "low": "170.67",
      "close": "176.29",
      "volume": "8323156"
    },
    {
      "date": "2023-05-30",
      "open": "177.83",
      "high": "178.19",
      "low": "175.03",
      "close": "176.55",
      "volume": "5677278"
    },
    {
      "date": "2023-05-31",
      "open": "174.78",
      "high": "175.80",
      "low": "173.16",
      "close": "173.88",
      "volume": "8533952"
    },
    {
      "date": "2023-06-01",
      "open": "175.87",
      "high": "176.45",
      "low": "172.90",
      "close": "175.81",
      "volume": "3955414"
    },
    {
      "date": "2023-06-02",
      "open": "176.50",
      "high": "176.625",
      "low": "174.10",
      "close": "175.23",
      "volume": "4788025"
    },
    {
      "date": "2023-06-05",
      "open": "175.19",
      "high": "175.19",
      "low": "169.7695",
      "close": "170.26",
      "volume": "5520407"
    },
    {
      "date": "2023-06-06",
      "open": "169.40",
      "high": "171.54",
      "low": "168.9035",
      "close": "170.36",
      "volume": "4032555"
    },
    {
      "date": "2023-06-07",
      "open": "171.17",
      "high": "173.79",
      "low": "170.45",
      "close": "172.00",
      "volume": "4422680"
    },
    {
      "date": "2023-06-08",
      "open": "173.07",
      "high": "173.84",
      "low": "171.415",
      "close": "172.23",
      "volume": "3344038"
    },
    {
      "date": "2023-06-09",
      "open": "173.43",
      "high": "173.82",
      "low": "169.48",
      "close": "170.59",
      "volume": "4179209"
    },
    {
      "date": "2023-06-12",
      "open": "171.53",
      "high": "174.275",
      "low": "171.38",
      "close": "174.04",
      "volume": "4709261"
    },
    {
      "date": "2023-06-13",
      "open": "176.56",
      "high": "178.31",
      "low": "174.32",
      "close": "177.41",
      "volume": "5408141"
    },
    {
      "date": "2023-06-14",
      "open": "175.82",
      "high": "178.27",
      "low": "174.79",
      "close": "177.12",
      "volume": "4748485"
    },
    {
      "date": "2023-06-15",
      "open": "176.24",
      "high": "179.40",
      "low": "175.89",
      "close": "178.09",
      "volume": "4224200"
    },
    {
      "date": "2023-06-16",
      "open": "179.45",
      "high": "179.83",
      "low": "176.26",
      "close": "176.76",
      "volume": "10374680"
    },
    {
      "date": "2023-06-20",
      "open": "174.94",
      "high": "177.03",
      "low": "173.43",
      "close": "174.36",
      "volume": "3516105"
    },
    {
      "date": "2023-06-21",
      "open": "172.50",
      "high": "173.595",
      "low": "170.38",
      "close": "170.48",
      "volume": "4034292"
    },
    {
      "date": "2023-06-22",
      "open": "170.00",
      "high": "172.66",
      "low": "169.81",
      "close": "172.63",
      "volume": "3608284"
    },
    {
      "date": "2023-06-23",
      "open": "169.91",
      "high": "170.28",
      "low": "167.20",
      "close": "167.68",
      "volume": "8541837"
    },
    {
      "date": "2023-06-26",
      "open": "168.49",
      "high": "170.98",
      "low": "168.02",
      "close": "168.745",
      "volume": "4899753"
    },
    {
      "date": "2023-06-27",
      "open": "169.83",
      "high": "176.57",
      "low": "169.49",
      "close": "176.31",
      "volume": "6257767"
    },
    {
      "date": "2023-06-28",
      "open": "174.65",
      "high": "176.38",
      "low": "174.2775",
      "close": "174.96",
      "volume": "3425399"
    },
    {
      "date": "2023-06-29",
      "open": "175.93",
      "high": "177.04",
      "low": "174.41",
      "close": "176.79",
      "volume": "3704912"
    },
    {
      "date": "2023-06-30",
      "open": "178.88",
      "high": "180.54",
      "low": "178.326",
      "close": "180.02",
      "volume": "6004384"
    },
    {
      "date": "2023-07-03",
      "open": "180.17",
      "high": "181.20",
      "low": "177.62",
      "close": "179.76",
      "volume": "2006740"
    },
    {
      "date": "2023-07-05",
      "open": "178.80",
      "high": "178.855",
      "low": "176.45",
      "close": "176.53",
      "volume": "3729345"
    },
    {
      "date": "2023-07-06",
      "open": "173.70",
      "high": "175.48",
      "low": "173.08",
      "close": "174.82",
      "volume": "4555430"
    },
    {
      "date": "2023-07-07",
      "open": "174.11",
      "high": "177.07",
      "low": "173.58",
      "close": "173.70",
      "volume": "4585392"
    },
    {
      "date": "2023-07-10",
      "open": "174.58",
      "high": "179.73",
      "low": "174.56",
      "close": "179.44",
      "volume": "5563177"
    },
    {
      "date": "2023-07-11",
      "open": "179.83",
      "high": "179.97",
      "low": "176.85",
      "close": "178.82",
      "volume": "2755827"
    },
    {
      "date": "2023-07-12",
      "open": "181.01",
      "high": "182.90",
      "low": "180.01",
      "close": "182.37",
      "volume": "5708636"
    },
    {
      "date": "2023-07-13",
      "open": "183.50",
      "high": "184.01",
      "low": "181.751",
      "close": "183.12",
      "volume": "4441186"
    },
    {
      "date": "2023-07-14",
      "open": "181.61",
      "high": "183.03",
      "low": "180.325",
      "close": "180.85",
      "volume": "3701290"
    },
    {
      "date": "2023-07-17",
      "open": "179.29",
      "high": "184.26",
      "low": "178.7201",
      "close": "183.40",
      "volume": "3918501"
    },
    {
      "date": "2023-07-18",
      "open": "182.44",
      "high": "184.20",
      "low": "181.00",
      "close": "183.68",
      "volume": "3040587"
    },
    {
      "date": "2023-07-19",
      "open": "183.59",
      "high": "184.68",
      "low": "183.03",
      "close": "183.67",
      "volume": "3686040"
    },
    {
      "date": "2023-07-20",
      "open": "180.65",
      "high": "182.17",
      "low": "179.28",
      "close": "179.92",
      "volume": "7154611"
    },
    {
      "date": "2023-07-21",
      "open": "182.00",
      "high": "185.57",
      "low": "181.355",
      "close": "184.32",
      "volume": "17251740"
    },
    {
      "date": "2023-07-24",
      "open": "184.58",
      "high": "185.75",
      "low": "183.30",
      "close": "183.89",
      "volume": "4318723"
    },
    {
      "date": "2023-07-25",
      "open": "185.00",
      "high": "188.12",
      "low": "184.80",
      "close": "186.08",
      "volume": "6267820"
    },
    {
      "date": "2023-07-26",
      "open": "176.89",
      "high": "177.70",
      "low": "174.21",
      "close": "176.00",
      "volume": "11905070"
    },
    {
      "date": "2023-07-27",
      "open": "178.31",
      "high": "181.1362",
      "low": "176.24",
      "close": "177.72",
      "volume": "8300542"
    },
    {
      "date": "2023-07-28",
      "open": "178.50",
      "high": "179.53",
      "low": "176.93",
      "close": "178.37",
      "volume": "7541197"
    },
    {
      "date": "2023-07-31",
      "open": "178.51",
      "high": "180.40",
      "low": "178.325",
      "close": "180.00",
      "volume": "4065391"
    },
    {
      "date": "2023-08-01",
      "open": "179.00",
      "high": "179.47",
      "low": "177.6855",
      "close": "178.37",
      "volume": "4030712"
    },
    {
      "date": "2023-08-02",
      "open": "176.25",
      "high": "176.675",
      "low": "171.71",
      "close": "172.44",
      "volume": "6917229"
    },
    {
      "date": "2023-08-03",
      "open": "170.45",
      "high": "172.26",
      "low": "169.64",
      "close": "171.80",
      "volume": "4517386"
    },
    {
      "date": "2023-08-04",
      "open": "169.60",
      "high": "170.88",
      "low": "167.11",
      "close": "168.44",
      "volume": "6052788"
    },
    {
      "date": "2023-08-07",
      "open": "169.37",
      "high": "169.82",
      "low": "166.935",
      "close": "168.96",
      "volume": "4315754"
    },
    {
      "date": "2023-08-08",
      "open": "167.30",
      "high": "167.42",
      "low": "164.43",
      "close": "166.73",
      "volume": "4628036"
    },
    {
      "date": "2023-08-09",
      "open": "166.72",
      "high": "168.98",
      "low": "166.365",
      "close": "167.27",
      "volume": "4701612"
    },
    {
      "date": "2023-08-10",
      "open": "168.65",
      "high": "170.54",
      "low": "166.93",
      "close": "167.56",
      "volume": "4975328"
    },
    {
      "date": "2023-08-11",
      "open": "165.79",
      "high": "166.37",
      "low": "164.6421",
      "close": "166.20",
      "volume": "5454824"
    },
    {
      "date": "2023-08-14",
      "open": "166.20",
      "high": "170.61",
      "low": "165.70",
      "close": "170.48",
      "volume": "5933710"
    },
    {
      "date": "2023-08-15",
      "open": "169.77",
      "high": "170.16",
      "low": "167.62",
      "close": "168.16",
      "volume": "3920921"
    },
    {
      "date": "2023-08-16",
      "open": "167.59",
      "high": "168.57",
      "low": "165.295",
      "close": "165.72",
      "volume": "4558390"
    },
    {
      "date": "2023-08-17",
      "open": "165.72",
      "high": "167.16",
      "low": "165.22",
      "close": "165.76",
      "volume": "3987752"
    },
    {
      "date": "2023-08-18",
      "open": "164.57",
      "high": "166.84",
      "low": "164.17",
      "close": "166.49",
      "volume": "4456135"
    },
    {
      "date": "2023-08-21",
      "open": "166.73",
      "high": "168.58",
      "low": "166.09",
      "close": "167.95",
      "volume": "3941844"
    },
    {
      "date": "2023-08-22",
      "open": "169.63",
      "high": "169.63",
      "low": "166.15",
      "close": "167.11",
      "volume": "3035656"
    },
    {
      "date": "2023-08-23",
      "open": "163.9268",
      "high": "170.50",
      "low": "163.9268",
      "close": "169.83",
      "volume": "4152923"
    },
    {
      "date": "2023-08-24",
      "open": "171.48",
      "high": "171.48",
      "low": "165.395",
      "close": "165.59",
      "volume": "6003381"
    },
    {
      "date": "2023-08-25",
      "open": "166.49",
      "high": "168.46",
      "low": "164.695",
      "close": "167.81",
      "volume": "3947531"
    },
    {
      "date": "2023-08-28",
      "open": "169.22",
      "high": "169.92",
      "low": "167.58",
      "close": "168.70",
      "volume": "3995144"
    },
    {
      "date": "2023-08-29",
      "open": "168.08",
      "high": "171.26",
      "low": "167.74",
      "close": "170.69",
      "volume": "3981704"
    },
    {
      "date": "2023-08-30",
      "open": "166.52",
      "high": "170.27",
      "low": "165.32",
      "close": "169.23",
      "volume": "5120446"
    },
    {
      "date": "2023-08-31",
      "open": "168.82",
      "high": "170.3004",
      "low": "168.00",
      "close": "168.06",
      "volume": "6026550"
    },
    {
      "date": "2023-09-01",
      "open": "169.98",
      "high": "170.02",
      "low": "168.53",
      "close": "169.83",
      "volume": "2611217"
    },
    {
      "date": "2023-09-05",
      "open": "169.08",
      "high": "170.90",
      "low": "168.22",
      "close": "169.74",
      "volume": "2882213"
    },
    {
      "date": "2023-09-06",
      "open": "169.70",
      "high": "170.03",
      "low": "166.90",
      "close": "168.05",
      "volume": "4244027"
    },
    {
      "date": "2023-09-07",
      "open": "165.77",
      "high": "166.38",
      "low": "163.97",
      "close": "164.71",
      "volume": "6272137"
    },
    {
      "date": "2023-09-08",
      "open": "165.11",
      "high": "165.405",
      "low": "163.82",
      "close": "164.66",
      "volume": "3301166"
    },
    {
      "date": "2023-09-11",
      "open": "166.52",
      "high": "166.69",
      "low": "164.10",
      "close": "165.84",
      "volume": "3191988"
    },
    {
      "date": "2023-09-12",
      "open": "164.67",
      "high": "166.09",
      "low": "163.43",
      "close": "163.49",
      "volume": "3739933"
    },
    {
      "date": "2023-09-13",
      "open": "163.91",
      "high": "165.535",
      "low": "163.53",
      "close": "164.36",
      "volume": "3332041"
    },
    {
      "date": "2023-09-14",
      "open": "166.42",
      "high": "166.64",
      "low": "163.64",
      "close": "166.05",
      "volume": "4071651"
    },
    {
      "date": "2023-09-15",
      "open": "166.21",
      "high": "166.50",
      "low": "162.43",
      "close": "162.62",
      "volume": "9427916"
    },
    {
      "date": "2023-09-18",
      "open": "162.00",
      "high": "163.59",
      "low": "161.76",
      "close": "162.83",
      "volume": "3180098"
    },
    {
      "date": "2023-09-19",
      "open": "162.46",
      "high": "163.51",
      "low": "161.408",
      "close": "163.14",
      "volume": "3244356"
    },
    {
      "date": "2023-09-20",
      "open": "163.98",
      "high": "164.58",
      "low": "161.00",
      "close": "162.10",
      "volume": "5036116"
    },
    {
      "date": "2023-09-21",
      "open": "160.39",
      "high": "162.90",
      "low": "160.35",
      "close": "160.40",
      "volume": "4493118"
    },
    {
      "date": "2023-09-22",
      "open": "161.82",
      "high": "162.0503",
      "low": "160.21",
      "close": "160.31",
      "volume": "3715338"
    },
    {
      "date": "2023-09-25",
      "open": "159.95",
      "high": "160.92",
      "low": "159.2331",
      "close": "160.90",
      "volume": "3107793"
    },
    {
      "date": "2023-09-26",
      "open": "159.61",
      "high": "159.715",
      "low": "157.37",
      "close": "157.96",
      "volume": "4164141"
    },
    {
      "date": "2023-09-27",
      "open": "159.25",
      "high": "159.51",
      "low": "155.89",
      "close": "158.14",
      "volume": "4231071"
    },
    {
      "date": "2023-09-28",
      "open": "158.14",
      "high": "161.375",
      "low": "158.07",
      "close": "159.09",
      "volume": "4271372"
    },
    {
      "date": "2023-09-29",
      "open": "160.84",
      "high": "161.16",
      "low": "158.31",
      "close": "159.01",
      "volume": "3664791"
    },
    {
      "date": "2023-10-02",
      "open": "159.51",
      "high": "160.64",
      "low": "157.83",
      "close": "159.95",
      "volume": "2922379"
    },
    {
      "date": "2023-10-03",
      "open": "158.11",
      "high": "160.40",
      "low": "156.34",
      "close": "157.25",
      "volume": "3510651"
    },
    {
      "date": "2023-10-04",
      "open": "157.66",
      "high": "158.48",
      "low": "156.49",
      "close": "157.97",
      "volume": "4129857"
    },
    {
      "date": "2023-10-05",
      "open": "158.46",
      "high": "159.16",
      "low": "154.7801",
      "close": "155.11",
      "volume": "4389286"
    },
    {
      "date": "2023-10-06",
      "open": "154.27",
      "high": "158.10",
      "low": "153.56",
      "close": "157.00",
      "volume": "5016308"
    },
    {
      "date": "2023-10-09",
      "open": "155.83",
      "high": "156.84",
      "low": "154.695",
      "close": "156.72",
      "volume": "2747012"
    },
    {
      "date": "2023-10-10",
      "open": "156.72",
      "high": "159.22",
      "low": "156.28",
      "close": "157.66",
      "volume": "3657353"
    },
    {
      "date": "2023-10-11",
      "open": "156.32",
      "high": "158.27",
      "low": "155.74",
      "close": "157.33",
      "volume": "4452444"
    },
    {
      "date": "2023-10-12",
      "open": "158.04",
      "high": "158.27",
      "low": "154.23",
      "close": "155.00",
      "volume": "5643258"
    },
    {
      "date": "2023-10-13",
      "open": "155.32",
      "high": "155.48",
      "low": "152.195",
      "close": "152.75",
      "volume": "4319208"
    },
    {
      "date": "2023-10-16",
      "open": "153.36",
      "high": "154.725",
      "low": "153.09",
      "close": "154.30",
      "volume": "4872249"
    },
    {
      "date": "2023-10-17",
      "open": "152.82",
      "high": "154.91",
      "low": "151.89",
      "close": "154.26",
      "volume": "5098968"
    },
    {
      "date": "2023-10-18",
      "open": "152.92",
      "high": "154.03",
      "low": "151.45",
      "close": "151.82",
      "volume": "4837519"
    },
    {
      "date": "2023-10-19",
      "open": "152.84",
      "high": "153.46",
      "low": "150.47",
      "close": "150.94",
      "volume": "6041145"
    },
    {
      "date": "2023-10-20",
      "open": "151.42",
      "high": "151.81",
      "low": "147.61",
      "close": "147.81",
      "volume": "5391732"
    },
    {
      "date": "2023-10-23",
      "open": "147.28",
      "high": "148.68",
      "low": "146.01",
      "close": "146.32",
      "volume": "5398179"
    },
    {
      "date": "2023-10-24",
      "open": "146.84",
      "high": "147.61",
      "low": "145.95",
      "close": "146.92",
      "volume": "7024355"
    },
    {
      "date": "2023-10-25",
      "open": "141.42",
      "high": "144.59",
      "low": "140.13",
      "close": "141.79",
      "volume": "12349210"
    },
    {
      "date": "2023-10-26",
      "open": "142.17",
      "high": "146.63",
      "low": "142.01",
      "close": "144.01",
      "volume": "7888829"
    },
    {
      "date": "2023-10-27",
      "open": "144.88",
      "high": "145.0906",
      "low": "142.35",
      "close": "143.12",
      "volume": "5327541"
    },
    {
      "date": "2023-10-30",
      "open": "140.872",
      "high": "141.41",
      "low": "139.48",
      "close": "140.50",
      "volume": "6640802"
    },
    {
      "date": "2023-10-31",
      "open": "140.80",
      "high": "143.04",
      "low": "140.03",
      "close": "142.01",
      "volume": "6570280"
    },
    {
      "date": "2023-11-01",
      "open": "142.64",
      "high": "143.31",
      "low": "140.815",
      "close": "143.17",
      "volume": "7503183"
    },
    {
      "date": "2023-11-02",
      "open": "144.94",
      "high": "147.81",
      "low": "144.50",
      "close": "147.31",
      "volume": "6297931"
    },
    {
      "date": "2023-11-03",
      "open": "149.30",
      "high": "151.59",
      "low": "149.08",
      "close": "150.23",
      "volume": "5818945"
    },
    {
      "date": "2023-11-06",
      "open": "149.58",
      "high": "150.204",
      "low": "146.61",
      "close": "147.50",
      "volume": "6601403"
    },
    {
      "date": "2023-11-07",
      "open": "146.80",
      "high": "147.24",
      "low": "145.51",
      "close": "146.59",
      "volume": "5193010"
    },
    {
      "date": "2023-11-08",
      "open": "146.44",
      "high": "146.83",
      "low": "144.465",
      "close": "145.22",
      "volume": "6901416"
    },
    {
      "date": "2023-11-09",
      "open": "145.93",
      "high": "146.50",
      "low": "143.17",
      "close": "143.27",
      "volume": "7061219"
    },
    {
      "date": "2023-11-10",
      "open": "144.99",
      "high": "147.58",
      "low": "143.08",
      "close": "147.19",
      "volume": "7214782"
    },
    {
      "date": "2023-11-13",
      "open": "146.23",
      "high": "146.405",
      "low": "145.19",
      "close": "145.87",
      "volume": "4345362"
    },
    {
      "date": "2023-11-14",
      "open": "150.22",
      "high": "151.10",
      "low": "148.91",
      "close": "149.93",
      "volume": "7051748"
    },
    {
      "date": "2023-11-15",
      "open": "151.01",
      "high": "153.64",
      "low": "150.15",
      "close": "151.87",
      "volume": "5956977"
    },
    {
      "date": "2023-11-16",
      "open": "151.96",
      "high": "152.99",
      "low": "150.81",
      "close": "151.89",
      "volume": "5599386"
    },
    {
      "date": "2023-11-17",
      "open": "152.30",
      "high": "155.50",
      "low": "151.90",
      "close": "154.62",
      "volume": "7524305"
    },
    {
      "date": "2023-11-20",
      "open": "154.02",
      "high": "156.28",
      "low": "153.95",
      "close": "155.54",
      "volume": "5836927"
    },
    {
      "date": "2023-11-21",
      "open": "154.66",
      "high": "154.66",
      "low": "152.47",
      "close": "153.43",
      "volume": "3877626"
    },
    {
      "date": "2023-11-22",
      "open": "154.50",
      "high": "156.16",
      "low": "153.28",
      "close": "153.93",
      "volume": "3159895"
    },
    {
      "date": "2023-11-24",
      "open": "154.32",
      "high": "154.4252",
      "low": "153.16",
      "close": "153.59",
      "volume": "1604823"
    },
    {
      "date": "2023-11-27",
      "open": "152.57",
      "high": "153.35",
      "low": "151.40",
      "close": "152.60",
      "volume": "4130717"
    },
    {
      "date": "2023-11-28",
      "open": "152.11",
      "high": "153.03",
      "low": "151.42",
      "close": "152.90",
      "volume": "3883801"
    },
    {
      "date": "2023-11-29",
      "open": "154.80",
      "high": "155.85",
      "low": "152.95",
      "close": "153.20",
      "volume": "3647300"
    },
    {
      "date": "2023-11-30",
      "open": "154.68",
      "high": "154.71",
      "low": "151.27",
      "close": "152.71",
      "volume": "6641361"
    },
    {
      "date": "2023-12-01",
      "open": "153.11",
      "high": "155.31",
      "low": "151.91",
      "close": "155.21",
      "volume": "4095482"
    },
    {
      "date": "2023-12-04",
      "open": "154.58",
      "high": "157.54",
      "low": "154.02",
      "close": "157.42",
      "volume": "6571960"
    },
    {
      "date": "2023-12-05",
      "open": "156.46",
      "high": "157.74",
      "low": "154.84",
      "close": "157.25",
      "volume": "4935654"
    },
    {
      "date": "2023-12-06",
      "open": "159.13",
      "high": "159.61",
      "low": "155.95",
      "close": "156.05",
      "volume": "4952260"
    },
    {
      "date": "2023-12-07",
      "open": "156.84",
      "high": "158.69",
      "low": "154.68",
      "close": "157.68",
      "volume": "6495354"
    },
    {
      "date": "2023-12-08",
      "open": "157.29",
      "high": "158.32",
      "low": "156.285",
      "close": "157.03",
      "volume": "4732348"
    },
    {
      "date": "2023-12-11",
      "open": "158.57",
      "high": "161.23",
      "low": "157.99",
      "close": "159.97",
      "volume": "7585468"
    },
    {
      "date": "2023-12-12",
      "open": "159.90",
      "high": "159.90",
      "low": "157.44",
      "close": "157.92",
      "volume": "4714513"
    },
    {
      "date": "2023-12-13",
      "open": "158.02",
      "high": "162.28",
      "low": "157.955",
      "close": "161.81",
      "volume": "5940939"
    },
    {
      "date": "2023-12-14",
      "open": "163.67",
      "high": "169.215",
      "low": "163.16",
      "close": "168.78",
      "volume": "11428510"
    },
    {
      "date": "2023-12-15",
      "open": "170.21",
      "high": "171.09",
      "low": "167.7401",
      "close": "168.64",
      "volume": "16337400"
    },
    {
      "date": "2023-12-18",
      "open": "168.45",
      "high": "168.97",
      "low": "165.86",
      "close": "167.42",
      "volume": "5015234"
    },
    {
      "date": "2023-12-19",
      "open": "168.26",
      "high": "168.90",
      "low": "167.08",
      "close": "168.50",
      "volume": "4379410"
    },
    {
      "date": "2023-12-20",
      "open": "168.05",
      "high": "168.59",
      "low": "165.07",
      "close": "165.18",
      "volume": "5098714"
    },
    {
      "date": "2023-12-21",
      "open": "166.78",
      "high": "167.57",
      "low": "165.67",
      "close": "166.81",
      "volume": "4040341"
    },
    {
      "date": "2023-12-22",
      "open": "167.26",
      "high": "168.9223",
      "low": "166.82",
      "close": "168.24",
      "volume": "3492393"
    },
    {
      "date": "2023-12-26",
      "open": "168.94",
      "high": "171.53",
      "low": "168.45",
      "close": "170.81",
      "volume": "3202291"
    },
    {
      "date": "2023-12-27",
      "open": "171.22",
      "high": "171.62",
      "low": "170.33",
      "close": "171.23",
      "volume": "3264990"
    },
    {
      "date": "2023-12-28",
      "open": "172.00",
      "high": "172.31",
      "low": "170.71",
      "close": "171.72",
      "volume": "3023027"
    },
    {
      "date": "2023-12-29",
      "open": "171.54",
      "high": "171.70",
      "low": "169.92",
      "close": "170.46",
      "volume": "2920688"
    },
    {
      "date": "2024-01-02",
      "open": "168.85",
      "high": "169.925",
      "low": "167.41",
      "close": "169.26",
      "volume": "5652458"
    },
    {
      "date": "2024-01-03",
      "open": "167.99",
      "high": "168.50",
      "low": "166.211",
      "close": "166.74",
      "volume": "5874964"
    },
    {
      "date": "2024-01-04",
      "open": "162.50",
      "high": "165.71",
      "low": "162.40",
      "close": "164.465",
      "volume": "6445742"
    },
    {
      "date": "2024-01-05",
      "open": "164.90",
      "high": "166.23",
      "low": "164.15",
      "close": "165.10",
      "volume": "3087213"
    },
    {
      "date": "2024-01-08",
      "open": "165.21",
      "high": "168.67",
      "low": "164.60",
      "close": "168.54",
      "volume": "5717461"
    },
    {
      "date": "2024-01-09",
      "open": "166.00",
      "high": "170.52",
      "low": "166.00",
      "close": "168.63",
      "volume": "5018646"
    },
    {
      "date": "2024-01-10",
      "open": "168.50",
      "high": "168.52",
      "low": "165.11",
      "close": "167.25",
      "volume": "4045246"
    },
    {
      "date": "2024-01-11",
      "open": "167.16",
      "high": "167.88",
      "low": "165.03",
      "close": "165.60",
      "volume": "5635776"
    },
    {
      "date": "2024-01-12",
      "open": "166.66",
      "high": "167.21",
      "low": "163.89",
      "close": "164.87",
      "volume": "4205204"
    },
    {
      "date": "2024-01-16",
      "open": "164.40",
      "high": "165.48",
      "low": "162.6008",
      "close": "163.88",
      "volume": "6682863"
    },
    {
      "date": "2024-01-17",
      "open": "162.56",
      "high": "162.92",
      "low": "160.29",
      "close": "162.415",
      "volume": "4079212"
    },
    {
      "date": "2024-01-18",
      "open": "164.67",
      "high": "167.38",
      "low": "163.18",
      "close": "166.91",
      "volume": "6583726"
    },
    {
      "date": "2024-01-19",
      "open": "170.90",
      "high": "175.16",
      "low": "170.24",
      "close": "173.65",
      "volume": "13345820"
    },
    {
      "date": "2024-01-22",
      "open": "174.00",
      "high": "176.65",
      "low": "173.62",
      "close": "174.83",
      "volume": "6850732"
    },
    {
      "date": "2024-01-23",
      "open": "174.84",
      "high": "176.57",
      "low": "174.26",
      "close": "174.34",
      "volume": "9459441"
    },
    {
      "date": "2024-01-24",
      "open": "171.29",
      "high": "172.90",
      "low": "168.54",
      "close": "170.07",
      "volume": "15100360"
    },
    {
      "date": "2024-01-25",
      "open": "171.06",
      "high": "171.53",
      "low": "166.83",
      "close": "167.42",
      "volume": "7088245"
    },
    {
      "date": "2024-01-26",
      "open": "166.20",
      "high": "166.20",
      "low": "163.28",
      "close": "164.09",
      "volume": "8800892"
    },
    {
      "date": "2024-01-29",
      "open": "164.08",
      "high": "166.32",
      "low": "163.43",
      "close": "166.04",
      "volume": "6076587"
    },
    {
      "date": "2024-01-30",
      "open": "162.90",
      "high": "163.78",
      "low": "161.5409",
      "close": "162.05",
      "volume": "4897565"
    },
    {
      "date": "2024-01-31",
      "open": "160.41",
      "high": "163.17",
      "low": "159.32",
      "close": "160.12",
      "volume": "8665418"
    },
    {
      "date": "2024-02-01",
      "open": "159.22",
      "high": "159.87",
      "low": "156.66",
      "close": "159.69",
      "volume": "6542100"
    },
    {
      "date": "2024-02-02",
      "open": "158.38",
      "high": "159.80",
      "low": "157.77",
      "close": "159.20",
      "volume": "4922637"
    },
    {
      "date": "2024-02-05",
      "open": "159.99",
      "high": "159.99",
      "low": "157.59",
      "close": "158.90",
      "volume": "4190141"
    },
    {
      "date": "2024-02-06",
      "open": "159.17",
      "high": "159.70",
      "low": "157.33",
      "close": "158.37",
      "volume": "4140045"
    },
    {
      "date": "2024-02-07",
      "open": "159.93",
      "high": "160.29",
      "low": "158.23",
      "close": "158.77",
      "volume": "4627927"
    },
    {
      "date": "2024-02-08",
      "open": "159.31",
      "high": "161.06",
      "low": "158.78",
      "close": "160.21",
      "volume": "3487727"
    },
    {
      "date": "2024-02-09",
      "open": "161.28",
      "high": "162.48",
      "low": "160.63",
      "close": "162.40",
      "volume": "3919501"
    },
    {
      "date": "2024-02-12",
      "open": "162.40",
      "high": "162.84",
      "low": "161.05",
      "close": "161.08",
      "volume": "3853010"
    },
    {
      "date": "2024-02-13",
      "open": "158.26",
      "high": "159.42",
      "low": "155.46",
      "close": "156.85",
      "volume": "5358099"
    },
    {
      "date": "2024-02-14",
      "open": "157.85",
      "high": "159.04",
      "low": "156.575",
      "close": "157.87",
      "volume": "4527974"
    },
    {
      "date": "2024-02-15",
      "open": "158.90",
      "high": "161.27",
      "low": "158.90",
      "close": "160.71",
      "volume": "3725291"
    },
    {
      "date": "2024-02-16",
      "open": "160.35",
      "high": "162.15",
      "low": "159.43",
      "close": "160.38",
      "volume": "3167711"
    },
    {
      "date": "2024-02-20",
      "open": "159.37",
      "high": "162.91",
      "low": "159.255",
      "close": "162.74",
      "volume": "5406180"
    },
    {
      "date": "2024-02-21",
      "open": "162.52",
      "high": "164.12",
      "low": "161.50",
      "close": "164.08",
      "volume": "4533892"
    },
    {
      "date": "2024-02-22",
      "open": "164.90",
      "high": "166.12",
      "low": "163.49",
      "close": "165.43",
      "volume": "5041241"
    },
    {
      "date": "2024-02-23",
      "open": "165.83",
      "high": "166.00",
      "low": "163.63",
      "close": "163.69",
      "volume": "3479112"
    },
    {
      "date": "2024-02-26",
      "open": "164.62",
      "high": "165.505",
      "low": "163.775",
      "close": "164.30",
      "volume": "5251308"
    },
    {
      "date": "2024-02-27",
      "open": "164.58",
      "high": "165.66",
      "low": "164.25",
      "close": "164.94",
      "volume": "2886598"
    },
    {
      "date": "2024-02-28",
      "open": "163.50",
      "high": "163.88",
      "low": "162.382",
      "close": "163.04",
      "volume": "2932981"
    },
    {
      "date": "2024-02-29",
      "open": "164.90",
      "high": "167.91",
      "low": "164.28",
      "close": "167.33",
      "volume": "7267203"
    },
    {
      "date": "2024-03-01",
      "open": "167.55",
      "high": "172.09",
      "low": "167.32",
      "close": "171.05",
      "volume": "5233691"
    },
    {
      "date": "2024-03-04",
      "open": "172.50",
      "high": "173.046",
      "low": "170.86",
      "close": "172.44",
      "volume": "4401620"
    },
    {
      "date": "2024-03-05",
      "open": "171.36",
      "high": "172.715",
      "low": "169.275",
      "close": "170.64",
      "volume": "6215628"
    },
    {
      "date": "2024-03-06",
      "open": "173.11",
      "high": "175.79",
      "low": "170.68",
      "close": "171.87",
      "volume": "6312914"
    },
    {
      "date": "2024-03-07",
      "open": "172.28",
      "high": "177.75",
      "low": "172.28",
      "close": "175.27",
      "volume": "5980433"
    },
    {
      "date": "2024-03-08",
      "open": "175.46",
      "high": "175.58",
      "low": "172.27",
      "close": "172.30",
      "volume": "5632577"
    },
    {
      "date": "2024-03-11",
      "open": "172.28",
      "high": "174.28",
      "low": "171.53",
      "close": "174.19",
      "volume": "4207280"
    },
    {
      "date": "2024-03-12",
      "open": "175.99",
      "high": "176.345",
      "low": "173.23",
      "close": "174.80",
      "volume": "5802633"
    },
    {
      "date": "2024-03-13",
      "open": "173.89",
      "high": "174.29",
      "low": "171.205",
      "close": "172.68",
      "volume": "5199464"
    },
    {
      "date": "2024-03-14",
      "open": "173.31",
      "high": "173.63",
      "low": "169.80",
      "close": "171.14",
      "volume": "5028425"
    },
    {
      "date": "2024-03-15",
      "open": "169.60",
      "high": "173.025",
      "low": "168.69",
      "close": "172.52",
      "volume": "19078800"
    },
    {
      "date": "2024-03-18",
      "open": "174.54",
      "high": "174.79",
      "low": "169.06",
      "close": "169.21",
      "volume": "5213780"
    },
    {
      "date": "2024-03-19",
      "open": "167.68",
      "high": "168.31",
      "low": "165.98",
      "close": "166.76",
      "volume": "5640195"
    },
    {
      "date": "2024-03-20",
      "open": "167.08",
      "high": "170.139",
      "low": "166.27",
      "close": "169.98",
      "volume": "4404623"
    },
    {
      "date": "2024-03-21",
      "open": "172.83",
      "high": "174.79",
      "low": "171.72",
      "close": "172.59",
      "volume": "4371638"
    },
    {
      "date": "2024-03-22",
      "open": "171.73",
      "high": "173.73",
      "low": "171.26",
      "close": "172.48",
      "volume": "4177222"
    },
    {
      "date": "2024-03-25",
      "open": "170.83",
      "high": "172.33",
      "low": "170.61",
      "close": "170.85",
      "volume": "3298599"
    },
    {
      "date": "2024-03-26",
      "open": "171.44",
      "high": "171.86",
      "low": "167.51",
      "close": "167.91",
      "volume": "5898325"
    },
    {
      "date": "2024-03-27",
      "open": "169.00",
      "high": "172.92",
      "low": "168.83",
      "close": "172.87",
      "volume": "4272356"
    },
    {
      "date": "2024-03-28",
      "open": "173.475",
      "high": "175.85",
      "low": "173.33",
      "close": "174.21",
      "volume": "4417751"
    },
    {
      "date": "2024-04-01",
      "open": "174.12",
      "high": "175.91",
      "low": "172.855",
      "close": "173.17",
      "volume": "2303229"
    },
    {
      "date": "2024-04-02",
      "open": "172.35",
      "high": "172.35",
      "low": "169.601",
      "close": "170.36",
      "volume": "3304454"
    },
    {
      "date": "2024-04-03",
      "open": "169.58",
      "high": "170.89",
      "low": "167.89",
      "close": "170.34",
      "volume": "3295848"
    },
    {
      "date": "2024-04-04",
      "open": "171.77",
      "high": "173.00",
      "low": "168.10",
      "close": "168.53",
      "volume": "7491331"
    },
    {
      "date": "2024-04-05",
      "open": "168.57",
      "high": "169.25",
      "low": "167.14",
      "close": "167.50",
      "volume": "5012314"
    },
    {
      "date": "2024-04-08",
      "open": "167.61",
      "high": "170.29",
      "low": "167.26",
      "close": "169.46",
      "volume": "3154031"
    },
    {
      "date": "2024-04-09",
      "open": "171.00",
      "high": "173.52",
      "low": "170.13",
      "close": "173.46",
      "volume": "4830902"
    },
    {
      "date": "2024-04-10",
      "open": "169.87",
      "high": "170.405",
      "low": "167.90",
      "close": "168.92",
      "volume": "5662835"
    },
    {
      "date": "2024-04-11",
      "open": "169.90",
      "high": "171.85",
      "low": "168.125",
      "close": "171.20",
      "volume": "4352053"
    },
    {
      "date": "2024-04-12",
      "open": "168.42",
      "high": "169.43",
      "low": "165.77",
      "close": "166.33",
      "volume": "5473566"
    },
    {
      "date": "2024-04-15",
      "open": "168.29",
      "high": "169.34",
      "low": "165.32",
      "close": "166.35",
      "volume": "4739475"
    },
    {
      "date": "2024-04-16",
      "open": "167.48",
      "high": "168.52",
      "low": "166.82",
      "close": "167.59",
      "volume": "3389021"
    },
    {
      "date": "2024-04-17",
      "open": "168.38",
      "high": "168.98",
      "low": "165.50",
      "close": "165.70",
      "volume": "4565125"
    },
    {
      "date": "2024-04-18",
      "open": "163.68",
      "high": "164.68",
      "low": "161.55",
      "close": "163.67",
      "volume": "5605636"
    },
    {
      "date": "2024-04-19",
      "open": "163.08",
      "high": "164.42",
      "low": "159.11",
      "close": "159.68",
      "volume": "10497550"
    },
    {
      "date": "2024-04-22",
      "open": "160.26",
      "high": "164.14",
      "low": "160.05",
      "close": "163.43",
      "volume": "5942368"
    },
    {
      "date": "2024-04-23",
      "open": "163.04",
      "high": "166.90",
      "low": "162.46",
      "close": "165.47",
      "volume": "6833629"
    },
    {
      "date": "2024-04-24",
      "open": "178.23",
      "high": "179.49",
      "low": "173.61",
      "close": "174.81",
      "volume": "13965890"
    },
    {
      "date": "2024-04-25",
      "open": "176.07",
      "high": "177.053",
      "low": "172.26",
      "close": "175.25",
      "volume": "9130782"
    },
    {
      "date": "2024-04-26",
      "open": "175.25",
      "high": "178.30",
      "low": "175.00",
      "close": "177.48",
      "volume": "5401860"
    },
    {
      "date": "2024-04-29",
      "open": "177.48",
      "high": "179.79",
      "low": "177.3101",
      "close": "179.29",
      "volume": "4191467"
    },
    {
      "date": "2024-04-30",
      "open": "178.42",
      "high": "179.24",
      "low": "176.31",
      "close": "176.42",
      "volume": "6444290"
    },
    {
      "date": "2024-05-01",
      "open": "175.84",
      "high": "178.71",
      "low": "174.40",
      "close": "175.20",
      "volume": "7167749"
    },
    {
      "date": "2024-05-02",
      "open": "179.81",
      "high": "179.81",
      "low": "173.65",
      "close": "175.80",
      "volume": "4838314"
    },
    {
      "date": "2024-05-03",
      "open": "177.49",
      "high": "179.68",
      "low": "177.43",
      "close": "178.91",
      "volume": "4545090"
    },
    {
      "date": "2024-05-06",
      "open": "179.90",
      "high": "181.89",
      "low": "179.27",
      "close": "181.67",
      "volume": "4127444"
    },
    {
      "date": "2024-05-07",
      "open": "181.87",
      "high": "183.59",
      "low": "181.665",
      "close": "182.67",
      "volume": "5152889"
    },
    {
      "date": "2024-05-08",
      "open": "181.76",
      "high": "184.07",
      "low": "181.49",
      "close": "183.95",
      "volume": "4220877"
    },
    {
      "date": "2024-05-09",
      "open": "184.00",
      "high": "185.75",
      "low": "183.66",
      "close": "185.32",
      "volume": "5843369"
    },
    {
      "date": "2024-05-10",
      "open": "185.88",
      "high": "187.35",
      "low": "185.73",
      "close": "187.05",
      "volume": "5606758"
    },
    {
      "date": "2024-05-13",
      "open": "187.00",
      "high": "188.38",
      "low": "186.67",
      "close": "187.82",
      "volume": "3686290"
    },
    {
      "date": "2024-05-14",
      "open": "187.44",
      "high": "191.46",
      "low": "187.10",
      "close": "191.13",
      "volume": "4917533"
    },
    {
      "date": "2024-05-15",
      "open": "192.58",
      "high": "195.61",
      "low": "191.892",
      "close": "195.53",
      "volume": "5936831"
    },
    {
      "date": "2024-05-16",
      "open": "192.60",
      "high": "195.87",
      "low": "192.591",
      "close": "194.97",
      "volume": "5371803"
    },
    {
      "date": "2024-05-17",
      "open": "195.00",
      "high": "196.55",
      "low": "193.83",
      "close": "195.02",
      "volume": "4534186"
    },
    {
      "date": "2024-05-20",
      "open": "195.02",
      "high": "199.27",
      "low": "194.50",
      "close": "199.20",
      "volume": "5282834"
    },
    {
      "date": "2024-05-21",
      "open": "197.17",
      "high": "199.30",
      "low": "196.84",
      "close": "199.01",
      "volume": "5489098"
    },
    {
      "date": "2024-05-22",
      "open": "199.97",
      "high": "203.62",
      "low": "199.65",
      "close": "202.54",
      "volume": "9118976"
    },
    {
      "date": "2024-05-23",
      "open": "202.60",
      "high": "202.95",
      "low": "196.84",
      "close": "197.29",
      "volume": "7125387"
    },
    {
      "date": "2024-05-24",
      "open": "198.83",
      "high": "199.77",
      "low": "197.75",
      "close": "199.18",
      "volume": "4354367"
    },
    {
      "date": "2024-05-28",
      "open": "206.00",
      "high": "206.00",
      "low": "197.91",
      "close": "199.60",
      "volume": "8661036"
    },
    {
      "date": "2024-05-29",
      "open": "196.66",
      "high": "197.66",
      "low": "194.755",
      "close": "194.91",
      "volume": "5607779"
    },
    {
      "date": "2024-05-30",
      "open": "195.45",
      "high": "195.93",
      "low": "193.75",
      "close": "195.68",
      "volume": "5213789"
    },
    {
      "date": "2024-05-31",
      "open": "195.37",
      "high": "196.69",
      "low": "190.26",
      "close": "195.01",
      "volume": "9137321"
    },
    {
      "date": "2024-06-03",
      "open": "196.37",
      "high": "196.63",
      "low": "191.70",
      "close": "193.72",
      "volume": "4153475"
    },
    {
      "date": "2024-06-04",
      "open": "193.31",
      "high": "194.43",
      "low": "192.06",
      "close": "193.30",
      "volume": "7221712"
    },
    {
      "date": "2024-06-05",
      "open": "194.78",
      "high": "196.22",
      "low": "193.54",
      "close": "196.08",
      "volume": "5988587"
    },
    {
      "date": "2024-06-06",
      "open": "195.98",
      "high": "196.64",
      "low": "194.52",
      "close": "196.24",
      "volume": "3905498"
    },
    {
      "date": "2024-06-07",
      "open": "195.95",
      "high": "197.39",
      "low": "194.78",
      "close": "195.61",
      "volume": "3308561"
    },
    {
      "date": "2024-06-10",
      "open": "194.18",
      "high": "197.80",
      "low": "194.00",
      "close": "197.62",
      "volume": "4202663"
    },
    {
      "date": "2024-06-11",
      "open": "197.15",
      "high": "197.84",
      "low": "194.48",
      "close": "197.44",
      "volume": "4193168"
    },
    {
      "date": "2024-06-12",
      "open": "199.47",
      "high": "201.2949",
      "low": "197.37",
      "close": "198.98",
      "volume": "4655709"
    },
    {
      "date": "2024-06-13",
      "open": "195.00",
      "high": "197.435",
      "low": "194.86",
      "close": "196.28",
      "volume": "3409915"
    },
    {
      "date": "2024-06-14",
      "open": "193.84",
      "high": "195.6275",
      "low": "193.07",
      "close": "193.90",
      "volume": "3479253"
    },
    {
      "date": "2024-06-17",
      "open": "193.17",
      "high": "195.19",
      "low": "192.17",
      "close": "194.90",
      "volume": "3804892"
    },
    {
      "date": "2024-06-18",
      "open": "195.24",
      "high": "196.79",
      "low": "194.23",
      "close": "196.25",
      "volume": "3036898"
    },
    {
      "date": "2024-06-20",
      "open": "194.50",
      "high": "194.50",
      "low": "192.18",
      "close": "192.76",
      "volume": "5464850"
    },
    {
      "date": "2024-06-21",
      "open": "194.99",
      "high": "197.48",
      "low": "193.72",
      "close": "195.53",
      "volume": "12516980"
    },
    {
      "date": "2024-06-24",
      "open": "195.58",
      "high": "196.56",
      "low": "193.35",
      "close": "193.91",
      "volume": "3655725"
    },
    {
      "date": "2024-06-25",
      "open": "194.94",
      "high": "194.94",
      "low": "192.82",
      "close": "194.47",
      "volume": "3643324"
    },
    {
      "date": "2024-06-26",
      "open": "193.81",
      "high": "194.99",
      "low": "192.18",
      "close": "193.10",
      "volume": "3301042"
    },
    {
      "date": "2024-06-27",
      "open": "192.67",
      "high": "193.90",
      "low": "191.7975",
      "close": "193.43",
      "volume": "3874462"
    },
    {
      "date": "2024-06-28",
      "open": "194.15",
      "high": "197.89",
      "low": "193.50",
      "close": "194.53",
      "volume": "8860990"
    },
    {
      "date": "2024-07-01",
      "open": "193.63",
      "high": "194.98",
      "low": "192.74",
      "close": "194.60",
      "volume": "2873627"
    },
    {
      "date": "2024-07-02",
      "open": "194.99",
      "high": "199.05",
      "low": "194.45",
      "close": "198.42",
      "volume": "4168677"
    },
    {
      "date": "2024-07-03",
      "open": "198.13",
      "high": "199.57",
      "low": "196.095",
      "close": "198.94",
      "volume": "2454756"
    },
    {
      "date": "2024-07-05",
      "open": "200.00",
      "high": "200.15",
      "low": "197.24",
      "close": "198.79",
      "volume": "2888139"
    },
    {
      "date": "2024-07-08",
      "open": "200.01",
      "high": "201.7075",
      "low": "199.40",
      "close": "201.47",
      "volume": "3927094"
    },
    {
      "date": "2024-07-09",
      "open": "202.40",
      "high": "202.40",
      "low": "199.08",
      "close": "200.16",
      "volume": "3742464"
    },
    {
      "date": "2024-07-10",
      "open": "201.31",
      "high": "203.78",
      "low": "201.00",
      "close": "203.62",
      "volume": "4559539"
    },
    {
      "date": "2024-07-11",
      "open": "203.81",
      "high": "204.00",
      "low": "199.88",
      "close": "199.99",
      "volume": "5587869"
    },
    {
      "date": "2024-07-12",
      "open": "202.12",
      "high": "205.29",
      "low": "201.31",
      "close": "201.87",
      "volume": "3683813"
    },
    {
      "date": "2024-07-15",
      "open": "201.86",
      "high": "203.08",
      "low": "200.83",
      "close": "201.76",
      "volume": "3089498"
    },
    {
      "date": "2024-07-16",
      "open": "203.48",
      "high": "206.77",
      "low": "202.59",
      "close": "206.62",
      "volume": "3134425"
    },
    {
      "date": "2024-07-17",
      "open": "205.14",
      "high": "210.84",
      "low": "204.03",
      "close": "204.26",
      "volume": "7792512"
    },
    {
      "date": "2024-07-18",
      "open": "204.83",
      "high": "207.00",
      "low": "203.28",
      "close": "205.87",
      "volume": "5497229"
    },
    {
      "date": "2024-07-19",
      "open": "205.36",
      "high": "206.15",
      "low": "198.74",
      "close": "199.10",
      "volume": "4868045"
    },
    {
      "date": "2024-07-22",
      "open": "203.10",
      "high": "206.00",
      "low": "201.01",
      "close": "205.88",
      "volume": "6063824"
    },
    {
      "date": "2024-07-23",
      "open": "200.59",
      "high": "202.98",
      "low": "197.44",
      "close": "198.29",
      "volume": "6083324"
    },
    {
      "date": "2024-07-24",
      "open": "206.36",
      "high": "206.545",
      "low": "196.91",
      "close": "198.28",
      "volume": "11049130"
    },
    {
      "date": "2024-07-25",
      "open": "198.28",
      "high": "201.73",
      "low": "194.12",
      "close": "197.15",
      "volume": "9555415"
    },
    {
      "date": "2024-07-26",
      "open": "200.47",
      "high": "204.38",
      "low": "199.08",
      "close": "201.99",
      "volume": "5384831"
    },
    {
      "date": "2024-07-29",
      "open": "203.27",
      "high": "204.13",
      "low": "200.76",
      "close": "201.88",
      "volume": "3392032"
    },
    {
      "date": "2024-07-30",
      "open": "203.61",
      "high": "204.49",
      "low": "199.71",
      "close": "200.99",
      "volume": "6062562"
    },
    {
      "date": "2024-07-31",
      "open": "204.46",
      "high": "204.46",
      "low": "199.49",
      "close": "203.81",
      "volume": "7462408"
    },
    {
      "date": "2024-08-01",
      "open": "201.75",
      "high": "204.12",
      "low": "190.96",
      "close": "193.33",
      "volume": "7958468"
    },
    {
      "date": "2024-08-02",
      "open": "187.51",
      "high": "189.62",
      "low": "186.07",
      "close": "187.46",
      "volume": "8050367"
    },
    {
      "date": "2024-08-05",
      "open": "184.61",
      "high": "188.74",
      "low": "180.07",
      "close": "181.19",
      "volume": "8659937"
    },
    {
      "date": "2024-08-06",
      "open": "183.52",
      "high": "190.3199",
      "low": "182.60",
      "close": "186.95",
      "volume": "6210869"
    },
    {
      "date": "2024-08-07",
      "open": "190.24",
      "high": "191.52",
      "low": "183.72",
      "close": "184.07",
      "volume": "5013015"
    },
    {
      "date": "2024-08-08",
      "open": "187.23",
      "high": "194.01",
      "low": "185.55",
      "close": "193.30",
      "volume": "6180403"
    },
    {
      "date": "2024-08-09",
      "open": "191.02",
      "high": "193.445",
      "low": "189.97",
      "close": "192.21",
      "volume": "3066476"
    },
    {
      "date": "2024-08-12",
      "open": "192.45",
      "high": "193.63",
      "low": "190.78",
      "close": "192.06",
      "volume": "5235891"
    },
    {
      "date": "2024-08-13",
      "open": "193.80",
      "high": "197.71",
      "low": "193.40",
      "close": "197.25",
      "volume": "4969235"
    },
    {
      "date": "2024-08-14",
      "open": "197.01",
      "high": "197.38",
      "low": "193.45",
      "close": "195.61",
      "volume": "3072159"
    },
    {
      "date": "2024-08-15",
      "open": "200.50",
      "high": "203.155",
      "low": "198.5001",
      "close": "201.93",
      "volume": "5081858"
    },
    {
      "date": "2024-08-16",
      "open": "201.93",
      "high": "202.45",
      "low": "198.18",
      "close": "200.53",
      "volume": "4236423"
    },
    {
      "date": "2024-08-19",
      "open": "200.54",
      "high": "201.05",
      "low": "198.00",
      "close": "200.66",
      "volume": "3788910"
    },
    {
      "date": "2024-08-20",
      "open": "200.44",
      "high": "204.45",
      "low": "198.09",
      "close": "202.54",
      "volume": "7111388"
    },
    {
      "date": "2024-08-21",
      "open": "206.35",
      "high": "210.88",
      "low": "204.90",
      "close": "208.37",
      "volume": "8119265"
    },
    {
      "date": "2024-08-22",
      "open": "208.46",
      "high": "209.64",
      "low": "202.80",
      "close": "203.77",
      "volume": "6879862"
    },
    {
      "date": "2024-08-23",
      "open": "206.82",
      "high": "210.51",
      "low": "206.31",
      "close": "209.88",
      "volume": "6112011"
    },
    {
      "date": "2024-08-26",
      "open": "209.00",
      "high": "210.01",
      "low": "207.55",
      "close": "208.25",
      "volume": "5806059"
    },
    {
      "date": "2024-08-27",
      "open": "207.92",
      "high": "211.11",
      "low": "207.56",
      "close": "210.69",
      "volume": "4373541"
    },
    {
      "date": "2024-08-28",
      "open": "210.63",
      "high": "211.27",
      "low": "205.97",
      "close": "207.74",
      "volume": "3998131"
    },
    {
      "date": "2024-08-29",
      "open": "210.64",
      "high": "214.41",
      "low": "209.65",
      "close": "211.09",
      "volume": "5622771"
    },
    {
      "date": "2024-08-30",
      "open": "212.58",
      "high": "214.66",
      "low": "211.40",
      "close": "214.34",
      "volume": "5861054"
    },
    {
      "date": "2024-09-03",
      "open": "211.95",
      "high": "211.95",
      "low": "201.19",
      "close": "201.83",
      "volume": "9284026"
    },
    {
      "date": "2024-09-04",
      "open": "201.62",
      "high": "205.74",
      "low": "200.29",
      "close": "204.00",
      "volume": "4650377"
    },
    {
      "date": "2024-09-05",
      "open": "202.30",
      "high": "204.27",
      "low": "199.68",
      "close": "201.55",
      "volume": "4107424"
    },
    {
      "date": "2024-09-06",
      "open": "201.50",
      "high": "201.87",
      "low": "196.73",
      "close": "197.45",
      "volume": "6314390"
    },
    {
      "date": "2024-09-09",
      "open": "202.09",
      "high": "202.29",
      "low": "198.99",
      "close": "201.17",
      "volume": "4864161"
    },
    {
      "date": "2024-09-10",
      "open": "201.17",
      "high": "201.275",
      "low": "197.03",
      "close": "199.80",
      "volume": "4859354"
    },
    {
      "date": "2024-09-11",
      "open": "199.70",
      "high": "202.82",
      "low": "195.04",
      "close": "202.41",
      "volume": "5900537"
    },
    {
      "date": "2024-09-12",
      "open": "201.60",
      "high": "202.00",
      "low": "194.67",
      "close": "195.98",
      "volume": "7202609"
    },
    {
      "date": "2024-09-13",
      "open": "197.11",
      "high": "200.88",
      "low": "196.83",
      "close": "199.93",
      "volume": "4617153"
    },
    {
      "date": "2024-09-16",
      "open": "198.72",
      "high": "199.50",
      "low": "195.99",
      "close": "198.47",
      "volume": "3717845"
    },
    {
      "date": "2024-09-17",
      "open": "199.44",
      "high": "202.25",
      "low": "198.925",
      "close": "201.39",
      "volume": "3478472"
    },
    {
      "date": "2024-09-18",
      "open": "202.68",
      "high": "204.97",
      "low": "199.96",
      "close": "200.71",
      "volume": "4262138"
    },
    {
      "date": "2024-09-19",
      "open": "207.61",
      "high": "210.56",
      "low": "205.685",
      "close": "207.60",
      "volume": "5155550"
    },
    {
      "date": "2024-09-20",
      "open": "204.38",
      "high": "205.26",
      "low": "201.08",
      "close": "203.30",
      "volume": "14502850"
    },
    {
      "date": "2024-09-23",
      "open": "203.89",
      "high": "204.82",
      "low": "202.84",
      "close": "203.85",
      "volume": "2757402"
    },
    {
      "date": "2024-09-24",
      "open": "206.06",
      "high": "208.42",
      "low": "204.61",
      "close": "204.94",
      "volume": "5573298"
    },
    {
      "date": "2024-09-25",
      "open": "203.14",
      "high": "205.37",
      "low": "203.12",
      "close": "205.06",
      "volume": "4124647"
    },
    {
      "date": "2024-09-26",
      "open": "210.32",
      "high": "210.5685",
      "low": "205.06",
      "close": "209.26",
      "volume": "4521278"
    },
    {
      "date": "2024-09-27",
      "open": "210.83",
      "high": "211.715",
      "low": "208.8056",
      "close": "209.14",
      "volume": "3074450"
    },
    {
      "date": "2024-09-30",
      "open": "206.10",
      "high": "208.70",
      "low": "204.10",
      "close": "206.57",
      "volume": "5459632"
    },
    {
      "date": "2024-10-01",
      "open": "206.06",
      "high": "207.015",
      "low": "199.70",
      "close": "201.60",
      "volume": "9039870"
    },
    {
      "date": "2024-10-02",
      "open": "202.91",
      "high": "205.75",
      "low": "201.71",
      "close": "203.43",
      "volume": "4389444"
    },
    {
      "date": "2024-10-03",
      "open": "201.08",
      "high": "203.44",
      "low": "200.27",
      "close": "201.67",
      "volume": "3167023"
    },
    {
      "date": "2024-10-04",
      "open": "206.10",
      "high": "206.36",
      "low": "201.341",
      "close": "202.71",
      "volume": "4093115"
    },
    {
      "date": "2024-10-07",
      "open": "200.59",
      "high": "202.78",
      "low": "199.67",
      "close": "201.27",
      "volume": "2772389"
    },
    {
      "date": "2024-10-08",
      "open": "200.98",
      "high": "203.25",
      "low": "199.24",
      "close": "202.21",
      "volume": "6283806"
    },
    {
      "date": "2024-10-09",
      "open": "201.55",
      "high": "205.50",
      "low": "201.38",
      "close": "204.97",
      "volume": "3215047"
    },
    {
      "date": "2024-10-10",
      "open": "201.96",
      "high": "203.355",
      "low": "200.88",
      "close": "202.47",
      "volume": "3649446"
    },
    {
      "date": "2024-10-11",
      "open": "201.37",
      "high": "205.79",
      "low": "201.37",
      "close": "205.11",
      "volume": "2815781"
    },
    {
      "date": "2024-10-14",
      "open": "206.14",
      "high": "208.96",
      "low": "205.64",
      "close": "208.655",
      "volume": "3291630"
    },
    {
      "date": "2024-10-15",
      "open": "208.02",
      "high": "208.65",
      "low": "198.90",
      "close": "199.84",
      "volume": "6818809"
    },
    {
      "date": "2024-10-16",
      "open": "201.98",
      "high": "202.095",
      "low": "199.28",
      "close": "200.69",
      "volume": "3311293"
    },
    {
      "date": "2024-10-17",
      "open": "204.90",
      "high": "204.90",
      "low": "198.11",
      "close": "198.30",
      "volume": "4687134"
    },
    {
      "date": "2024-10-18",
      "open": "199.48",
      "high": "199.96",
      "low": "196.735",
      "close": "198.47",
      "volume": "4029545"
    },
    {
      "date": "2024-10-21",
      "open": "196.74",
      "high": "197.93",
      "low": "194.12",
      "close": "195.77",
      "volume": "4948108"
    },
    {
      "date": "2024-10-22",
      "open": "193.61",
      "high": "195.295",
      "low": "192.85",
      "close": "193.97",
      "volume": "7910843"
    },
    {
      "date": "2024-10-23",
      "open": "201.04",
      "high": "203.00",
      "low": "198.00",
      "close": "201.74",
      "volume": "10548520"
    },
    {
      "date": "2024-10-24",
      "open": "202.82",
      "high": "206.91",
      "low": "201.21",
      "close": "206.61",
      "volume": "9309285"
    },
    {
      "date": "2024-10-25",
      "open": "207.61",
      "high": "211.39",
      "low": "206.75",
      "close": "206.93",
      "volume": "5103208"
    },
    {
      "date": "2024-10-28",
      "open": "206.365",
      "high": "207.31",
      "low": "205.00",
      "close": "205.83",
      "volume": "4409206"
    },
    {
      "date": "2024-10-29",
      "open": "206.14",
      "high": "211.59",
      "low": "205.31",
      "close": "211.35",
      "volume": "5522773"
    },
    {
      "date": "2024-10-30",
      "open": "208.00",
      "high": "210.81",
      "low": "207.75",
      "close": "207.93",
      "volume": "4914038"
    },
    {
      "date": "2024-10-31",
      "open": "207.96",
      "high": "207.96",
      "low": "201.40",
      "close": "203.16",
      "volume": "6543044"
    },
    {
      "date": "2024-11-01",
      "open": "203.08",
      "high": "206.72",
      "low": "203.08",
      "close": "204.92",
      "volume": "4208858"
    },
    {
      "date": "2024-11-04",
      "open": "203.49",
      "high": "205.60",
      "low": "202.55",
      "close": "203.66",
      "volume": "3694171"
    },
    {
      "date": "2024-11-05",
      "open": "202.07",
      "high": "205.52",
      "low": "199.72",
      "close": "202.46",
      "volume": "5253150"
    },
    {
      "date": "2024-11-06",
      "open": "208.93",
      "high": "215.68",
      "low": "208.37",
      "close": "214.97",
      "volume": "8527503"
    },
    {
      "date": "2024-11-07",
      "open": "215.80",
      "high": "218.25",
      "low": "215.571",
      "close": "217.54",
      "volume": "6020774"
    },
    {
      "date": "2024-11-08",
      "open": "217.05",
      "high": "220.385",
      "low": "216.21",
      "close": "220.29",
      "volume": "5020685"
    },
    {
      "date": "2024-11-11",
      "open": "218.01",
      "high": "219.73",
      "low": "214.33",
      "close": "215.87",
      "volume": "6154795"
    },
    {
      "date": "2024-11-12",
      "open": "215.39",
      "high": "215.41",
      "low": "209.00",
      "close": "212.78",
      "volume": "4991236"
    },
    {
      "date": "2024-11-13",
      "open": "211.01",
      "high": "211.85",
      "low": "205.335",
      "close": "205.72",
      "volume": "7921929"
    },
    {
      "date": "2024-11-14",
      "open": "205.27",
      "high": "207.07",
      "low": "204.38",
      "close": "206.00",
      "volume": "4783753"
    },
    {
      "date": "2024-11-15",
      "open": "203.85",
      "high": "204.77",
      "low": "200.28",
      "close": "201.12",
      "volume": "5970371"
    },
    {
      "date": "2024-11-18",
      "open": "202.20",
      "high": "207.67",
      "low": "201.53",
      "close": "207.18",
      "volume": "7912927"
    },
    {
      "date": "2024-11-19",
      "open": "205.89",
      "high": "206.33",
      "low": "200.99",
      "close": "201.07",
      "volume": "6716028"
    },
    {
      "date": "2024-11-20",
      "open": "198.08",
      "high": "199.60",
      "low": "196.47",
      "close": "198.19",
      "volume": "7344446"
    },
    {
      "date": "2024-11-21",
      "open": "198.25",
      "high": "200.43",
      "low": "195.90",
      "close": "198.20",
      "volume": "8080302"
    },
    {
      "date": "2024-11-22",
      "open": "197.77",
      "high": "198.91",
      "low": "196.50",
      "close": "198.00",
      "volume": "7861395"
    },
    {
      "date": "2024-11-25",
      "open": "201.43",
      "high": "204.14",
      "low": "199.96",
      "close": "202.93",
      "volume": "9274398"
    },
    {
      "date": "2024-11-26",
      "open": "205.996",
      "high": "206.91",
      "low": "199.15",
      "close": "200.95",
      "volume": "5260495"
    },
    {
      "date": "2024-11-27",
      "open": "200.64",
      "high": "201.42",
      "low": "197.65",
      "close": "199.19",
      "volume": "4732175"
    },
    {
      "date": "2024-11-29",
      "open": "200.08",
      "high": "202.51",
      "low": "199.70",
      "close": "201.03",
      "volume": "3167423"
    },
    {
      "date": "2024-12-02",
      "open": "199.78",
      "high": "202.41",
      "low": "198.48",
      "close": "201.78",
      "volume": "6374195"
    },
    {
      "date": "2024-12-03",
      "open": "198.66",
      "high": "199.97",
      "low": "197.00",
      "close": "197.23",
      "volume": "4743419"
    },
    {
      "date": "2024-12-04",
      "open": "197.70",
      "high": "198.47",
      "low": "195.61",
      "close": "196.65",
      "volume": "7172611"
    },
    {
      "date": "2024-12-05",
      "open": "195.75",
      "high": "197.1499",
      "low": "192.21",
      "close": "192.99",
      "volume": "6049096"
    },
    {
      "date": "2024-12-06",
      "open": "193.66",
      "high": "195.1361",
      "low": "192.597",
      "close": "193.10",
      "volume": "5140799"
    },
    {
      "date": "2024-12-09",
      "open": "192.03",
      "high": "197.81",
      "low": "191.6014",
      "close": "193.45",
      "volume": "3880495"
    },
    {
      "date": "2024-12-10",
      "open": "193.33",
      "high": "193.69",
      "low": "189.44",
      "close": "190.18",
      "volume": "6064238"
    },
    {
      "date": "2024-12-11",
      "open": "192.14",
      "high": "192.97",
      "low": "190.21",
      "close": "191.70",
      "volume": "6057791"
    },
    {
      "date": "2024-12-12",
      "open": "190.502",
      "high": "192.26",
      "low": "189.60",
      "close": "191.71",
      "volume": "4025621"
    },
    {
      "date": "2024-12-13",
      "open": "188.81",
      "high": "192.23",
      "low": "188.30",
      "close": "191.59",
      "volume": "4773138"
    },
    {
      "date": "2024-12-16",
      "open": "191.86",
      "high": "191.98",
      "low": "189.18",
      "close": "189.46",
      "volume": "5829659"
    },
    {
      "date": "2024-12-17",
      "open": "189.12",
      "high": "191.50",
      "low": "187.51",
      "close": "188.12",
      "volume": "5046079"
    },
    {
      "date": "2024-12-18",
      "open": "188.45",
      "high": "192.36",
      "low": "184.81",
      "close": "185.00",
      "volume": "8281926"
    },
    {
      "date": "2024-12-19",
      "open": "186.89",
      "high": "187.36",
      "low": "183.8801",
      "close": "184.47",
      "volume": "6289970"
    },
    {
      "date": "2024-12-20",
      "open": "184.47",
      "high": "188.47",
      "low": "183.35",
      "close": "186.87",
      "volume": "11462050"
    },
    {
      "date": "2024-12-23",
      "open": "186.03",
      "high": "190.42",
      "low": "186.03",
      "close": "190.14",
      "volume": "4297589"
    },
    {
      "date": "2024-12-24",
      "open": "190.49",
      "high": "192.47",
      "low": "190.47",
      "close": "192.44",
      "volume": "1950853"
    },
    {
      "date": "2024-12-26",
      "open": "190.61",
      "high": "192.72",
      "low": "190.52",
      "close": "191.73",
      "volume": "2019692"
    },
    {
      "date": "2024-12-27",
      "open": "190.44",
      "high": "191.78",
      "low": "189.685",
      "close": "191.18",
      "volume": "3253623"
    },
    {
      "date": "2024-12-30",
      "open": "189.69",
      "high": "189.69",
      "low": "187.205",
      "close": "187.96",
      "volume": "4065288"
    },
    {
      "date": "2024-12-31",
      "open": "188.66",
      "high": "189.10",
      "low": "186.06",
      "close": "187.51",
      "volume": "3050490"
    },
    {
      "date": "2025-01-02",
      "open": "189.32",
      "high": "190.13",
      "low": "184.97",
      "close": "186.95",
      "volume": "4503470"
    },
    {
      "date": "2025-01-03",
      "open": "188.93",
      "high": "191.14",
      "low": "187.2001",
      "close": "190.51",
      "volume": "4574144"
    },
    {
      "date": "2025-01-06",
      "open": "190.245",
      "high": "193.77",
      "low": "189.2388",
      "close": "192.18",
      "volume": "4682424"
    },
    {
      "date": "2025-01-07",
      "open": "193.82",
      "high": "195.01",
      "low": "191.085",
      "close": "192.21",
      "volume": "5035624"
    },
    {
      "date": "2025-01-08",
      "open": "191.80",
      "high": "192.69",
      "low": "188.07",
      "close": "191.66",
      "volume": "4230380"
    },
    {
      "date": "2025-01-10",
      "open": "192.91",
      "high": "192.91",
      "low": "188.415",
      "close": "190.15",
      "volume": "7223871"
    },
    {
      "date": "2025-01-13",
      "open": "189.83",
      "high": "191.755",
      "low": "187.65",
      "close": "191.09",
      "volume": "4799620"
    },
    {
      "date": "2025-01-14",
      "open": "191.54",
      "high": "193.61",
      "low": "190.18",
      "close": "193.50",
      "volume": "4254175"
    },
    {
      "date": "2025-01-15",
      "open": "195.67",
      "high": "198.95",
      "low": "195.67",
      "close": "197.51",
      "volume": "6288963"
    },
    {
      "date": "2025-01-16",
      "open": "195.17",
      "high": "195.4758",
      "low": "187.14",
      "close": "187.37",
      "volume": "7463259"
    },
    {
      "date": "2025-01-17",
      "open": "192.54",
      "high": "192.93",
      "low": "190.02",
      "close": "192.42",
      "volume": "5407529"
    },
    {
      "date": "2025-01-21",
      "open": "191.67",
      "high": "196.50",
      "low": "191.60",
      "close": "195.23",
      "volume": "9621746"
    },
    {
      "date": "2025-01-22",
      "open": "195.77",
      "high": "198.68",
      "low": "195.30",
      "close": "197.05",
      "volume": "8222049"
    },
    {
      "date": "2025-01-23",
      "open": "194.82",
      "high": "200.637",
      "low": "193.81",
      "close": "200.61",
      "volume": "12694740"
    },
    {
      "date": "2025-01-24",
      "open": "190.00",
      "high": "191.50",
      "low": "185.03",
      "close": "185.52",
      "volume": "15856580"
    },
    {
      "date": "2025-01-27",
      "open": "185.75",
      "high": "190.09",
      "low": "183.70",
      "close": "187.03",
      "volume": "11771290"
    },
    {
      "date": "2025-01-28",
      "open": "185.53",
      "high": "185.65",
      "low": "180.348",
      "close": "180.57",
      "volume": "8720254"
    },
    {
      "date": "2025-01-29",
      "open": "181.02",
      "high": "181.67",
      "low": "179.61",
      "close": "180.27",
      "volume": "4183838"
    },
    {
      "date": "2025-01-30",
      "open": "180.50",
      "high": "185.87",
      "low": "180.27",
      "close": "185.27",
      "volume": "5807093"
    },
    {
      "date": "2025-01-31",
      "open": "183.78",
      "high": "189.03",
      "low": "183.08",
      "close": "184.61",
      "volume": "6333861"
    },
    {
      "date": "2025-02-03",
      "open": "183.03",
      "high": "183.31",
      "low": "178.40",
      "close": "180.94",
      "volume": "6311486"
    },
    {
      "date": "2025-02-04",
      "open": "180.02",
      "high": "183.05",
      "low": "179.55",
      "close": "180.56",
      "volume": "5785747"
    },
    {
      "date": "2025-02-05",
      "open": "179.51",
      "high": "181.80",
      "low": "177.69",
      "close": "181.59",
      "volume": "5941191"
    },
    {
      "date": "2025-02-06",
      "open": "181.275",
      "high": "183.64",
      "low": "180.335",
      "close": "183.28",
      "volume": "5089763"
    },
    {
      "date": "2025-02-07",
      "open": "183.28",
      "high": "183.415",
      "low": "179.28",
      "close": "180.00",
      "volume": "5380748"
    },
    {
      "date": "2025-02-10",
      "open": "181.35",
      "high": "181.57",
      "low": "179.10",
      "close": "180.31",
      "volume": "3827111"
    },
    {
      "date": "2025-02-11",
      "open": "179.35",
      "high": "181.93",
      "low": "179.00",
      "close": "179.25",
      "volume": "3795510"
    },
    {
      "date": "2025-02-12",
      "open": "177.48",
      "high": "180.44",
      "low": "176.76",
      "close": "179.99",
      "volume": "5364333"
    },
    {
      "date": "2025-02-13",
      "open": "179.15",
      "high": "182.30",
      "low": "178.6101",
      "close": "180.80",
      "volume": "3737327"
    },
    {
      "date": "2025-02-14",
      "open": "181.51",
      "high": "184.72",
      "low": "181.055",
      "close": "183.03",
      "volume": "4137856"
    },
    {
      "date": "2025-02-18",
      "open": "182.66",
      "high": "187.16",
      "low": "182.66",
      "close": "186.46",
      "volume": "4578699"
    },
    {
      "date": "2025-02-19",
      "open": "189.74",
      "high": "197.96",
      "low": "188.73",
      "close": "196.32",
      "volume": "8438293"
    },
    {
      "date": "2025-02-20",
      "open": "199.32",
      "high": "204.26",
      "low": "197.91",
      "close": "203.96",
      "volume": "9190072"
    },
    {
      "date": "2025-02-21",
      "open": "204.66",
      "high": "205.75",
      "low": "201.31",
      "close": "202.00",
      "volume": "7349967"
    },
    {
      "date": "2025-02-24",
      "open": "202.14",
      "high": "205.41",
      "low": "200.35",
      "close": "200.74",
      "volume": "7675911"
    },
    {
      "date": "2025-02-25",
      "open": "201.47",
      "high": "202.59",
      "low": "198.435",
      "close": "199.98",
      "volume": "7441744"
    },
    {
      "date": "2025-02-26",
      "open": "199.98",
      "high": "200.03",
      "low": "195.78",
      "close": "198.24",
      "volume": "5611621"
    },
    {
      "date": "2025-02-27",
      "open": "197.50",
      "high": "198.13",
      "low": "191.15",
      "close": "191.30",
      "volume": "7761733"
    },
    {
      "date": "2025-02-28",
      "open": "193.29",
      "high": "196.25",
      "low": "191.49",
      "close": "195.99",
      "volume": "9024479"
    },
    {
      "date": "2025-03-03",
      "open": "199.01",
      "high": "200.25",
      "low": "193.59",
      "close": "194.39",
      "volume": "6141348"
    },
    {
      "date": "2025-03-04",
      "open": "196.37",
      "high": "198.93",
      "low": "193.02",
      "close": "194.84",
      "volume": "7159214"
    },
    {
      "date": "2025-03-05",
      "open": "195.22",
      "high": "197.00",
      "low": "190.755",
      "close": "195.57",
      "volume": "5484440"
    },
    {
      "date": "2025-03-06",
      "open": "191.76",
      "high": "193.9164",
      "low": "188.4956",
      "close": "189.34",
      "volume": "7120192"
    },
    {
      "date": "2025-03-07",
      "open": "189.26",
      "high": "191.265",
      "low": "185.715",
      "close": "190.52",
      "volume": "7706750"
    },
    {
      "date": "2025-03-10",
      "open": "187.62",
      "high": "189.47",
      "low": "183.41",
      "close": "186.49",
      "volume": "9161429"
    },
    {
      "date": "2025-03-11",
      "open": "188.11",
      "high": "188.3299",
      "low": "176.91",
      "close": "177.34",
      "volume": "7981381"
    },
    {
      "date": "2025-03-12",
      "open": "178.25",
      "high": "179.62",
      "low": "174.75",
      "close": "175.70",
      "volume": "5436080"
    },
    {
      "date": "2025-03-13",
      "open": "175.08",
      "high": "176.97",
      "low": "172.09",
      "close": "173.60",
      "volume": "5277248"
    },
    {
      "date": "2025-03-14",
      "open": "175.595",
      "high": "176.86",
      "low": "175.07",
      "close": "176.42",
      "volume": "4927858"
    },
    {
      "date": "2025-03-17",
      "open": "176.10",
      "high": "181.29",
      "low": "175.97",
      "close": "179.99",
      "volume": "4940378"
    },
    {
      "date": "2025-03-18",
      "open": "179.70",
      "high": "179.77",
      "low": "177.61",
      "close": "179.45",
      "volume": "4077661"
    },
    {
      "date": "2025-03-19",
      "open": "179.67",
      "high": "183.66",
      "low": "178.71",
      "close": "181.74",
      "volume": "5674960"
    },
    {
      "date": "2025-03-20",
      "open": "179.41",
      "high": "181.81",
      "low": "178.50",
      "close": "180.68",
      "volume": "4980005"
    },
    {
      "date": "2025-03-21",
      "open": "178.53",
      "high": "179.84",
      "low": "177.04",
      "close": "179.00",
      "volume": "11822920"
    },
    {
      "date": "2025-03-24",
      "open": "182.95",
      "high": "187.48",
      "low": "182.53",
      "close": "185.51",
      "volume": "5694983"
    },
    {
      "date": "2025-03-25",
      "open": "184.49",
      "high": "186.84",
      "low": "183.55",
      "close": "183.97",
      "volume": "4357411"
    },
    {
      "date": "2025-03-26",
      "open": "184.26",
      "high": "186.01",
      "low": "183.28",
      "close": "184.49",
      "volume": "5816621"
    },
    {
      "date": "2025-03-27",
      "open": "183.02",
      "high": "183.02",
      "low": "177.52",
      "close": "180.76",
      "volume": "5035891"
    },
    {
      "date": "2025-03-28",
      "open": "179.66",
      "high": "180.725",
      "low": "175.58",
      "close": "176.33",
      "volume": "5490695"
    },
    {
      "date": "2025-03-31",
      "open": "175.42",
      "high": "180.20",
      "low": "173.96",
      "close": "179.70",
      "volume": "9222896"
    },
    {
      "date": "2025-04-01",
      "open": "179.28",
      "high": "179.56",
      "low": "174.27",
      "close": "177.99",
      "volume": "5965394"
    },
    {
      "date": "2025-04-02",
      "open": "175.82",
      "high": "179.925",
      "low": "175.1928",
      "close": "178.19",
      "volume": "4368888"
    },
    {
      "date": "2025-04-03",
      "open": "171.835",
      "high": "174.19",
      "low": "164.00",
      "close": "164.20",
      "volume": "11895320"
    },
    {
      "date": "2025-04-04",
      "open": "159.665",
      "high": "161.07",
      "low": "150.955",
      "close": "151.39",
      "volume": "14976910"
    },
    {
      "date": "2025-04-07",
      "open": "150.905",
      "high": "162.90",
      "low": "145.20",
      "close": "154.00",
      "volume": "18337230"
    },
    {
      "date": "2025-04-08",
      "open": "156.75",
      "high": "159.03",
      "low": "143.31",
      "close": "146.01",
      "volume": "13902760"
    },
    {
      "date": "2025-04-09",
      "open": "145.17",
      "high": "172.82",
      "low": "144.25",
      "close": "169.50",
      "volume": "21578520"
    },
    {
      "date": "2025-04-10",
      "open": "160.79",
      "high": "162.925",
      "low": "150.02",
      "close": "156.60",
      "volume": "16019480"
    },
    {
      "date": "2025-04-11",
      "open": "144.00",
      "high": "149.88",
      "low": "139.95",
      "close": "147.60",
      "volume": "21113260"
    },
    {
      "date": "2025-04-14",
      "open": "151.04",
      "high": "153.585",
      "low": "149.14",
      "close": "150.98",
      "volume": "10356640"
    },
    {
      "date": "2025-04-15",
      "open": "151.415",
      "high": "152.702",
      "low": "149.85",
      "close": "151.18",
      "volume": "6958917"
    },
    {
      "date": "2025-04-16",
      "open": "147.225",
      "high": "149.7316",
      "low": "142.56",
      "close": "146.55",
      "volume": "10862450"
    },
    {
      "date": "2025-04-17",
      "open": "147.32",
      "high": "150.19",
      "low": "145.92",
      "close": "148.44",
      "volume": "5739221"
    },
    {
      "date": "2025-04-21",
      "open": "145.46",
      "high": "146.74",
      "low": "142.64",
      "close": "145.61",
      "volume": "8274986"
    },
    {
      "date": "2025-04-22",
      "open": "145.87",
      "high": "148.235",
      "low": "145.0801",
      "close": "146.76",
      "volume": "9139865"
    },
    {
      "date": "2025-04-23",
      "open": "153.17",
      "high": "155.34",
      "low": "151.275",
      "close": "152.15",
      "volume": "14124950"
    },
    {
      "date": "2025-04-24",
      "open": "164.63",
      "high": "165.00",
      "low": "158.42",
      "close": "162.13",
      "volume": "18950430"
    },
    {
      "date": "2025-04-25",
      "open": "161.84",
      "high": "163.70",
      "low": "160.52",
      "close": "162.86",
      "volume": "8383294"
    },
    {
      "date": "2025-04-28",
      "open": "163.35",
      "high": "163.545",
      "low": "159.72",
      "close": "162.44",
      "volume": "5170454"
    },
    {
      "date": "2025-04-29",
      "open": "159.49",
      "high": "162.3499",
      "low": "158.75",
      "close": "160.77",
      "volume": "6566463"
    },
    {
      "date": "2025-04-30",
      "open": "156.37",
      "high": "160.63",
      "low": "154.90",
      "close": "160.05",
      "volume": "6158565"
    },
    {
      "date": "2025-05-01",
      "open": "160.84",
      "high": "162.07",
      "low": "158.06",
      "close": "158.26",
      "volume": "6124896"
    },
    {
      "date": "2025-05-02",
      "open": "161.74",
      "high": "166.3504",
      "low": "161.08",
      "close": "164.51",
      "volume": "7642694"
    },
    {
      "date": "2025-05-05",
      "open": "162.43",
      "high": "164.095",
      "low": "161.11",
      "close": "162.42",
      "volume": "4803557"
    },
    {
      "date": "2025-05-06",
      "open": "160.31",
      "high": "162.01",
      "low": "159.11",
      "close": "161.09",
      "volume": "4531355"
    },
    {
      "date": "2025-05-07",
      "open": "162.33",
      "high": "165.52",
      "low": "161.90",
      "close": "164.79",
      "volume": "5670043"
    },
    {
      "date": "2025-05-08",
      "open": "166.92",
      "high": "168.43",
      "low": "164.64",
      "close": "165.64",
      "volume": "5171218"
    },
    {
      "date": "2025-05-09",
      "open": "170.07",
      "high": "172.60",
      "low": "169.61",
      "close": "172.27",
      "volume": "8655154"
    },
    {
      "date": "2025-05-12",
      "open": "185.645",
      "high": "189.36",
      "low": "185.11",
      "close": "187.28",
      "volume": "16210400"
    },
    {
      "date": "2025-05-13",
      "open": "186.34",
      "high": "189.51",
      "low": "186.34",
      "close": "188.20",
      "volume": "9837496"
    },
    {
      "date": "2025-05-14",
      "open": "187.47",
      "high": "187.73",
      "low": "185.05",
      "close": "187.34",
      "volume": "6552283"
    },
    {
      "date": "2025-05-15",
      "open": "186.17",
      "high": "189.76",
      "low": "185.51",
      "close": "187.83",
      "volume": "5533963"
    },
    {
      "date": "2025-05-16",
      "open": "189.31",
      "high": "189.31",
      "low": "186.81",
      "close": "188.50",
      "volume": "4518714"
    },
    {
      "date": "2025-05-19",
      "open": "185.00",
      "high": "188.48",
      "low": "184.25",
      "close": "188.34",
      "volume": "6460923"
    },
    {
      "date": "2025-05-20",
      "open": "188.34",
      "high": "189.00",
      "low": "186.92",
      "close": "188.71",
      "volume": "5289188"
    },
    {
      "date": "2025-05-21",
      "open": "186.50",
      "high": "189.90",
      "low": "184.73",
      "close": "185.42",
      "volume": "8977708"
    },
    {
      "date": "2025-05-22",
      "open": "185.94",
      "high": "186.91",
      "low": "179.98",
      "close": "180.21",
      "volume": "7500790"
    },
    {
      "date": "2025-05-23",
      "open": "177.005",
      "high": "177.29",
      "low": "173.75",
      "close": "176.30",
      "volume": "7417050"
    },
    {
      "date": "2025-05-27",
      "open": "179.10",
      "high": "183.33",
      "low": "177.84",
      "close": "183.24",
      "volume": "7939410"
    },
    {
      "date": "2025-05-28",
      "open": "183.35",
      "high": "185.92",
      "low": "183.09",
      "close": "184.15",
      "volume": "5752791"
    },
    {
      "date": "2025-05-29",
      "open": "186.24",
      "high": "186.48",
      "low": "182.93",
      "close": "184.99",
      "volume": "4534852"
    },
    {
      "date": "2025-05-30",
      "open": "184.98",
      "high": "185.135",
      "low": "179.76",
      "close": "182.85",
      "volume": "15101120"
    },
    {
      "date": "2025-06-02",
      "open": "181.85",
      "high": "184.705",
      "low": "181.61",
      "close": "184.21",
      "volume": "5648316"
    },
    {
      "date": "2025-06-03",
      "open": "183.24",
      "high": "188.50",
      "low": "182.615",
      "close": "188.08",
      "volume": "5612584"
    },
    {
      "date": "2025-06-04",
      "open": "188.91",
      "high": "192.10",
      "low": "188.48",
      "close": "190.72",
      "volume": "5780599"
    },
    {
      "date": "2025-06-05",
      "open": "192.91",
      "high": "194.285",
      "low": "189.32",
      "close": "190.49",
      "volume": "6017844"
    },
    {
      "date": "2025-06-06",
      "open": "193.69",
      "high": "194.84",
      "low": "192.26",
      "close": "192.42",
      "volume": "5338876"
    },
    {
      "date": "2025-06-09",
      "open": "193.74",
      "high": "200.43",
      "low": "193.465",
      "close": "199.21",
      "volume": "6869729"
    },
    {
      "date": "2025-06-10",
      "open": "199.98",
      "high": "203.17",
      "low": "199.48",
      "close": "202.29",
      "volume": "6247697"
    },
    {
      "date": "2025-06-11",
      "open": "203.31",
      "high": "203.35",
      "low": "198.15",
      "close": "199.69",
      "volume": "5062131"
    },
    {
      "date": "2025-06-12",
      "open": "198.25",
      "high": "200.315",
      "low": "198.11",
      "close": "199.66",
      "volume": "3257625"
    },
    {
      "date": "2025-06-13",
      "open": "196.09",
      "high": "199.04",
      "low": "194.465",
      "close": "195.00",
      "volume": "5138338"
    },
    {
      "date": "2025-06-16",
      "open": "197.275",
      "high": "199.86",
      "low": "196.60",
      "close": "199.22",
      "volume": "5864464"
    },
    {
      "date": "2025-06-17",
      "open": "198.00",
      "high": "200.6168",
      "low": "196.8775",
      "close": "197.69",
      "volume": "4656284"
    },
    {
      "date": "2025-06-18",
      "open": "198.60",
      "high": "200.57",
      "low": "197.29",
      "close": "198.35",
      "volume": "3742424"
    },
    {
      "date": "2025-06-20",
      "open": "200.405",
      "high": "200.93",
      "low": "196.575",
      "close": "198.20",
      "volume": "12910020"
    },
    {
      "date": "2025-06-23",
      "open": "199.00",
      "high": "201.83",
      "low": "198.36",
      "close": "201.39",
      "volume": "4565367"
    },
    {
      "date": "2025-06-24",
      "open": "203.23",
      "high": "206.20",
      "low": "203.00",
      "close": "205.81",
      "volume": "7597783"
    },
    {
      "date": "2025-06-25",
      "open": "206.03",
      "high": "206.42",
      "low": "203.31",
      "close": "205.38",
      "volume": "4748270"
    },
    {
      "date": "2025-06-26",
      "open": "206.31",
      "high": "207.315",
      "low": "205.77",
      "close": "206.31",
      "volume": "4579173"
    },
    {
      "date": "2025-06-27",
      "open": "205.50",
      "high": "207.69",
      "low": "205.29",
      "close": "207.08",
      "volume": "8585128"
    },
    {
      "date": "2025-06-30",
      "open": "207.085",
      "high": "208.38",
      "low": "206.44",
      "close": "207.62",
      "volume": "5319862"
    },
    {
      "date": "2025-07-01",
      "open": "207.00",
      "high": "211.675",
      "low": "206.49",
      "close": "210.45",
      "volume": "5856189"
    },
    {
      "date": "2025-07-02",
      "open": "210.44",
      "high": "216.18",
      "low": "209.48",
      "close": "215.59",
      "volume": "5533390"
    },
    {
      "date": "2025-07-03",
      "open": "215.25",
      "high": "216.94",
      "low": "214.721",
      "close": "216.02",
      "volume": "2561140"
    },
    {
      "date": "2025-07-07",
      "open": "215.02",
      "high": "215.63",
      "low": "212.20",
      "close": "213.41",
      "volume": "5221449"
    },
    {
      "date": "2025-07-08",
      "open": "215.00",
      "high": "219.37",
      "low": "214.02",
      "close": "216.63",
      "volume": "6844969"
    },
    {
      "date": "2025-07-09",
      "open": "216.94",
      "high": "218.90",
      "low": "215.195",
      "close": "216.39",
      "volume": "5231670"
    },
    {
      "date": "2025-07-10",
      "open": "219.28",
      "high": "220.78",
      "low": "217.56",
      "close": "219.66",
      "volume": "3971610"
    },
    {
      "date": "2025-07-11",
      "open": "219.75",
      "high": "221.69",
      "low": "218.22",
      "close": "221.25",
      "volume": "5396299"
    },
    {
      "date": "2025-07-14",
      "open": "219.41",
      "high": "220.255",
      "low": "217.30",
      "close": "220.05",
      "volume": "4723854"
    },
    {
      "date": "2025-07-15",
      "open": "220.77",
      "high": "221.40",
      "low": "217.97",
      "close": "218.36",
      "volume": "4419726"
    },
    {
      "date": "2025-07-16",
      "open": "218.40",
      "high": "218.61",
      "low": "211.7118",
      "close": "216.64",
      "volume": "6421343"
    },
    {
      "date": "2025-07-17",
      "open": "216.14",
      "high": "217.00",
      "low": "215.49",
      "close": "216.59",
      "volume": "4920059"
    },
    {
      "date": "2025-07-18",
      "open": "218.49",
      "high": "218.65",
      "low": "215.91",
      "close": "216.62",
      "volume": "4550290"
    },
    {
      "date": "2025-07-21",
      "open": "217.44",
      "high": "219.00",
      "low": "214.21",
      "close": "214.57",
      "volume": "8269836"
    },
    {
      "date": "2025-07-22",
      "open": "214.04",
      "high": "216.00",
      "low": "212.16",
      "close": "214.92",
      "volume": "11730830"
    },
    {
      "date": "2025-07-23",
      "open": "194.895",
      "high": "195.00",
      "low": "185.29",
      "close": "186.25",
      "volume": "30755710"
    },
    {
      "date": "2025-07-24",
      "open": "186.42",
      "high": "187.89",
      "low": "185.0275",
      "close": "185.69",
      "volume": "9049493"
    },
    {
      "date": "2025-07-25",
      "open": "185.70",
      "high": "185.88",
      "low": "183.20",
      "close": "184.99",
      "volume": "7031808"
    },
    {
      "date": "2025-07-28",
      "open": "187.875",
      "high": "190.54",
      "low": "187.75",
      "close": "189.25",
      "volume": "8586808"
    },
    {
      "date": "2025-07-29",
      "open": "189.705",
      "high": "192.885",
      "low": "188.90",
      "close": "191.38",
      "volume": "7144735"
    },
    {
      "date": "2025-07-30",
      "open": "192.15",
      "high": "192.58",
      "low": "188.30",
      "close": "189.52",
      "volume": "6985093"
    },
    {
      "date": "2025-07-31",
      "open": "186.14",
      "high": "186.91",
      "low": "179.81",
      "close": "181.06",
      "volume": "10144050"
    },
    {
      "date": "2025-08-01",
      "open": "179.63",
      "high": "181.59",
      "low": "177.92",
      "close": "180.86",
      "volume": "6625061"
    },
    {
      "date": "2025-08-04",
      "open": "181.72",
      "high": "183.45",
      "low": "180.63",
      "close": "182.73",
      "volume": "4682714"
    },
    {
      "date": "2025-08-05",
      "open": "184.945",
      "high": "186.49",
      "low": "183.59",
      "close": "185.40",
      "volume": "5761872"
    },
    {
      "date": "2025-08-06",
      "open": "184.69",
      "high": "186.90",
      "low": "184.00",
      "close": "185.91",
      "volume": "7088963"
    },
    {
      "date": "2025-08-07",
      "open": "190.76",
      "high": "191.49",
      "low": "184.7301",
      "close": "185.91",
      "volume": "6563938"
    },
    {
      "date": "2025-08-08",
      "open": "185.69",
      "high": "187.64",
      "low": "184.66",
      "close": "187.22",
      "volume": "5946168"
    },
    {
      "date": "2025-08-11",
      "open": "187.44",
      "high": "188.87",
      "low": "183.40",
      "close": "183.71",
      "volume": "6457764"
    },
    {
      "date": "2025-08-12",
      "open": "185.28",
      "high": "193.835",
      "low": "185.22",
      "close": "192.97",
      "volume": "9964856"
    },
    {
      "date": "2025-08-13",
      "open": "193.58",
      "high": "194.12",
      "low": "190.955",
      "close": "193.29",
      "volume": "4966336"
    },
    {
      "date": "2025-08-14",
      "open": "191.18",
      "high": "194.24",
      "low": "190.03",
      "close": "193.71",
      "volume": "3917264"
    },
    {
      "date": "2025-08-15",
      "open": "193.60",
      "high": "195.37",
      "low": "192.4914",
      "close": "194.57",
      "volume": "5872932"
    },
    {
      "date": "2025-08-18",
      "open": "194.57",
      "high": "195.52",
      "low": "193.50",
      "close": "194.33",
      "volume": "2763911"
    },
    {
      "date": "2025-08-19",
      "open": "194.67",
      "high": "197.65",
      "low": "193.79",
      "close": "195.94",
      "volume": "5491119"
    },
    {
      "date": "2025-08-20",
      "open": "197.50",
      "high": "201.23",
      "low": "193.45",
      "close": "200.77",
      "volume": "8107257"
    },
    {
      "date": "2025-08-21",
      "open": "199.58",
      "high": "202.18",
      "low": "199.45",
      "close": "200.71",
      "volume": "5291120"
    },
    {
      "date": "2025-08-22",
      "open": "202.08",
      "high": "209.09",
      "low": "201.89",
      "close": "206.06",
      "volume": "6177726"
    },
    {
      "date": "2025-08-25",
      "open": "206.00",
      "high": "207.00",
      "low": "204.54",
      "close": "205.97",
      "volume": "3442785"
    },
    {
      "date": "2025-08-26",
      "open": "205.78",
      "high": "207.41",
      "low": "205.2379",
      "close": "205.98",
      "volume": "4549694"
    },
    {
      "date": "2025-08-27",
      "open": "204.955",
      "high": "205.70",
      "low": "203.2529",
      "close": "205.47",
      "volume": "4189669"
    },
    {
      "date": "2025-08-28",
      "open": "205.83",
      "high": "207.134",
      "low": "203.61",
      "close": "204.09",
      "volume": "6166399"
    },
    {
      "date": "2025-08-29",
      "open": "203.51",
      "high": "204.0499",
      "low": "201.56",
      "close": "202.48",
      "volume": "5372775"
    },
    {
      "date": "2025-09-02",
      "open": "199.38",
      "high": "200.17",
      "low": "196.76",
      "close": "199.81",
      "volume": "6238366"
    },
    {
      "date": "2025-09-03",
      "open": "199.215",
      "high": "200.075",
      "low": "191.3778",
      "close": "195.74",
      "volume": "7039564"
    },
    {
      "date": "2025-09-04",
      "open": "183.76",
      "high": "188.68",
      "low": "181.69",
      "close": "187.29",
      "volume": "11335930"
    },
    {
      "date": "2025-09-05",
      "open": "187.08",
      "high": "189.28",
      "low": "185.29",
      "close": "187.93",
      "volume": "9491194"
    },
    {
      "date": "2025-09-08",
      "open": "188.15",
      "high": "188.3699",
      "low": "183.07",
      "close": "185.82",
      "volume": "9701153"
    },
    {
      "date": "2025-09-09",
      "open": "184.40",
      "high": "185.66",
      "low": "183.66",
      "close": "185.03",
      "volume": "6135044"
    },
    {
      "date": "2025-09-10",
      "open": "185.04",
      "high": "185.49",
      "low": "182.94",
      "close": "184.01",
      "volume": "5957489"
    },
    {
      "date": "2025-09-11",
      "open": "184.51",
      "high": "184.8122",
      "low": "182.26",
      "close": "184.35",
      "volume": "6595967"
    },
    {
      "date": "2025-09-12",
      "open": "184.105",
      "high": "184.34",
      "low": "182.34",
      "close": "182.60",
      "volume": "6284172"
    },
    {
      "date": "2025-09-15",
      "open": "175.88",
      "high": "179.22",
      "low": "174.01",
      "close": "178.20",
      "volume": "11658400"
    },
    {
      "date": "2025-09-16",
      "open": "178.74",
      "high": "181.14",
      "low": "177.28",
      "close": "177.63",
      "volume": "7920275"
    },
    {
      "date": "2025-09-17",
      "open": "177.84",
      "high": "182.565",
      "low": "177.61",
      "close": "180.30",
      "volume": "7209723"
    },
    {
      "date": "2025-09-18",
      "open": "183.24",
      "high": "183.72",
      "low": "180.31",
      "close": "181.62",
      "volume": "7937103"
    },
    {
      "date": "2025-09-19",
      "open": "182.59",
      "high": "183.25",
      "low": "178.165",
      "close": "179.37",
      "volume": "16206660"
    },
    {
      "date": "2025-09-22",
      "open": "179.40",
      "high": "181.405",
      "low": "179.305",
      "close": "179.62",
      "volume": "7030256"
    },
    {
      "date": "2025-09-23",
      "open": "179.87",
      "high": "182.665",
      "low": "179.68",
      "close": "182.04",
      "volume": "5900813"
    },
    {
      "date": "2025-09-24",
      "open": "181.715",
      "high": "185.16",
      "low": "181.10",
      "close": "184.435",
      "volume": "5905143"
    },
    {
      "date": "2025-09-25",
      "open": "183.65",
      "high": "183.66",
      "low": "180.11",
      "close": "182.04",
      "volume": "4042321"
    },
    {
      "date": "2025-09-26",
      "open": "185.96",
      "high": "187.29",
      "low": "183.07",
      "close": "184.55",
      "volume": "6206264"
    },
    {
      "date": "2025-09-29",
      "open": "185.47",
      "high": "186.10",
      "low": "183.00",
      "close": "183.23",
      "volume": "5090681"
    },
    {
      "date": "2025-09-30",
      "open": "182.745",
      "high": "183.97",
      "low": "181.31",
      "close": "183.73",
      "volume": "3873093"
    },
    {
      "date": "2025-10-01",
      "open": "181.97",
      "high": "184.5099",
      "low": "178.33",
      "close": "180.39",
      "volume": "7704998"
    },
    {
      "date": "2025-10-02",
      "open": "180.77",
      "high": "184.615",
      "low": "179.84",
      "close": "182.32",
      "volume": "6798032"
    },
    {
      "date": "2025-10-03",
      "open": "182.78",
      "high": "185.46",
      "low": "180.155",
      "close": "180.32",
      "volume": "5167557"
    },
    {
      "date": "2025-10-06",
      "open": "181.00",
      "high": "183.23",
      "low": "179.3025",
      "close": "181.81",
      "volume": "6019837"
    },
    {
      "date": "2025-10-07",
      "open": "181.76",
      "high": "182.015",
      "low": "176.96",
      "close": "177.05",
      "volume": "5396125"
    },
    {
      "date": "2025-10-08",
      "open": "176.83",
      "high": "181.93",
      "low": "176.83",
      "close": "181.60",
      "volume": "6377727"
    },
    {
      "date": "2025-10-09",
      "open": "180.49",
      "high": "180.70",
      "low": "177.62",
      "close": "178.96",
      "volume": "5006072"
    },
    {
      "date": "2025-10-10",
      "open": "179.62",
      "high": "181.57",
      "low": "171.50",
      "close": "171.70",
      "volume": "9630248"
    },
    {
      "date": "2025-10-13",
      "open": "172.83",
      "high": "176.10",
      "low": "172.4001",
      "close": "175.11",
      "volume": "8610309"
    },
    {
      "date": "2025-10-14",
      "open": "171.97",
      "high": "176.2725",
      "low": "171.45",
      "close": "173.94",
      "volume": "9919396"
    },
    {
      "date": "2025-10-15",
      "open": "174.02",
      "high": "176.16",
      "low": "171.13",
      "close": "175.27",
      "volume": "9416750"
    },
    {
      "date": "2025-10-16",
      "open": "175.39",
      "high": "177.50",
      "low": "174.0633",
      "close": "175.48",
      "volume": "7188169"
    },
    {
      "date": "2025-10-17",
      "open": "175.05",
      "high": "177.625",
      "low": "174.5654",
      "close": "176.58",
      "volume": "5082644"
    },
    {
      "date": "2025-10-20",
      "open": "172.51",
      "high": "181.11",
      "low": "172.51",
      "close": "179.585",
      "volume": "6620176"
    },
    {
      "date": "2025-10-21",
      "open": "179.47",
      "high": "181.84",
      "low": "178.84",
      "close": "180.84",
      "volume": "10301500"
    },
    {
      "date": "2025-10-22",
      "open": "163.96",
      "high": "173.08",
      "low": "163.04",
      "close": "170.71",
      "volume": "25834510"
    },
    {
      "date": "2025-10-23",
      "open": "170.00",
      "high": "173.76",
      "low": "169.75",
      "close": "172.19",
      "volume": "8412529"
    },
    {
      "date": "2025-10-24",
      "open": "174.01",
      "high": "174.148",
      "low": "168.785",
      "close": "169.13",
      "volume": "7691766"
    },
    {
      "date": "2025-10-27",
      "open": "169.82",
      "high": "170.3675",
      "low": "168.68",
      "close": "169.41",
      "volume": "8606261"
    },
    {
      "date": "2025-10-28",
      "open": "169.14",
      "high": "169.51",
      "low": "166.49",
      "close": "166.91",
      "volume": "9646626"
    },
    {
      "date": "2025-10-29",
      "open": "166.72",
      "high": "166.72",
      "low": "159.83",
      "close": "160.26",
      "volume": "11961930"
    },
    {
      "date": "2025-10-30",
      "open": "160.15",
      "high": "162.64",
      "low": "159.97",
      "close": "160.51",
      "volume": "9477611"
    },
    {
      "date": "2025-10-31",
      "open": "158.36",
      "high": "162.00",
      "low": "157.8009",
      "close": "161.46",
      "volume": "8707865"
    },
    {
      "date": "2025-11-03",
      "open": "162.34",
      "high": "163.45",
      "low": "160.07",
      "close": "161.46",
      "volume": "5208327"
    },
    {
      "date": "2025-11-04",
      "open": "161.18",
      "high": "162.305",
      "low": "158.13",
      "close": "159.36",
      "volume": "11462300"
    },
    {
      "date": "2025-11-05",
      "open": "159.39",
      "high": "165.62",
      "low": "159.39",
      "close": "163.57",
      "volume": "9770183"
    },
    {
      "date": "2025-11-06",
      "open": "162.75",
      "high": "163.81",
      "low": "161.09",
      "close": "161.38",
      "volume": "5859460"
    },
    {
      "date": "2025-11-07",
      "open": "160.38",
      "high": "160.60",
      "low": "156.89",
      "close": "160.55",
      "volume": "8837679"
    },
    {
      "date": "2025-11-10",
      "open": "162.00",
      "high": "163.37",
      "low": "158.49",
      "close": "160.58",
      "volume": "7677870"
    },
    {
      "date": "2025-11-11",
      "open": "160.42",
      "high": "162.1715",
      "low": "159.2427",
      "close": "159.73",
      "volume": "7274154"
    },
    {
      "date": "2025-11-12",
      "open": "160.85",
      "high": "164.53",
      "low": "160.40",
      "close": "163.09",
      "volume": "6241204"
    },
    {
      "date": "2025-11-13",
      "open": "162.53",
      "high": "165.435",
      "low": "161.48",
      "close": "162.23",
      "volume": "7719642"
    },
    {
      "date": "2025-11-14",
      "open": "160.50",
      "high": "160.88",
      "low": "158.30",
      "close": "159.33",
      "volume": "6041453"
    },
    {
      "date": "2025-11-17",
      "open": "158.63",
      "high": "159.75",
      "low": "153.54",
      "close": "154.99",
      "volume": "7343417"
    },
    {
      "date": "2025-11-18",
      "open": "154.55",
      "high": "158.09",
      "low": "153.54",
      "close": "157.32",
      "volume": "8164674"
    },
    {
      "date": "2025-11-19",
      "open": "156.57",
      "high": "159.1715",
      "low": "155.13",
      "close": "157.09",
      "volume": "5568523"
    },
    {
      "date": "2025-11-20",
      "open": "158.16",
      "high": "159.25",
      "low": "152.73",
      "close": "153.33",
      "volume": "7890920"
    },
    {
      "date": "2025-11-21",
      "open": "153.42",
      "high": "161.16",
      "low": "153.41",
      "close": "159.40",
      "volume": "11711260"
    },
    {
      "date": "2025-11-24",
      "open": "159.715",
      "high": "162.70",
      "low": "158.97",
      "close": "161.26",
      "volume": "9466495"
    },
    {
      "date": "2025-11-25",
      "open": "159.72",
      "high": "161.95",
      "low": "158.69",
      "close": "161.77",
      "volume": "7406909"
    },
    {
      "date": "2025-11-26",
      "open": "162.32",
      "high": "167.04",
      "low": "162.05",
      "close": "165.35",
      "volume": "7346304"
    },
    {
      "date": "2025-11-28",
      "open": "166.04",
      "high": "169.25",
      "low": "165.42",
      "close": "168.27",
      "volume": "4018060"
    },
    {
      "date": "2025-12-01",
      "open": "166.84",
      "high": "169.665",
      "low": "166.5301",
      "close": "168.16",
      "volume": "6170793"
    },
    {
      "date": "2025-12-02",
      "open": "168.705",
      "high": "177.88",
      "low": "168.01",
      "close": "175.26",
      "volume": "9438916"
    },
    {
      "date": "2025-12-03",
      "open": "176.82",
      "high": "183.00",
      "low": "175.58",
      "close": "182.60",
      "volume": "9259328"
    },
    {
      "date": "2025-12-04",
      "open": "183.24",
      "high": "183.91",
      "low": "178.94",
      "close": "180.12",
      "volume": "6724123"
    },
    {
      "date": "2025-12-05",
      "open": "180.87",
      "high": "184.76",
      "low": "180.625",
      "close": "182.54",
      "volume": "6584808"
    },
    {
      "date": "2025-12-08",
      "open": "183.51",
      "high": "183.70",
      "low": "179.53",
      "close": "180.94",
      "volume": "6427635"
    },
    {
      "date": "2025-12-09",
      "open": "179.91",
      "high": "181.8832",
      "low": "179.40",
      "close": "179.52",
      "volume": "3760433"
    },
    {
      "date": "2025-12-10",
      "open": "177.83",
      "high": "182.72",
      "low": "177.50",
      "close": "181.67",
      "volume": "5268874"
    },
    {
      "date": "2025-12-11",
      "open": "180.28",
      "high": "182.02",
      "low": "179.18",
      "close": "181.67",
      "volume": "4838019"
    },
    {
      "date": "2025-12-12",
      "open": "181.79",
      "high": "183.2299",
      "low": "178.65",
      "close": "179.42",
      "volume": "5980928"
    },
    {
      "date": "2025-12-15",
      "open": "175.35",
      "high": "179.36",
      "low": "174.00",
      "close": "177.97",
      "volume": "9037502"
    },
    {
      "date": "2025-12-16",
      "open": "178.34",
      "high": "179.03",
      "low": "176.00",
      "close": "177.56",
      "volume": "5747229"
    },
    {
      "date": "2025-12-17",
      "open": "177.87",
      "high": "179.64",
      "low": "173.69",
      "close": "174.49",
      "volume": "8865582"
    },
    {
      "date": "2025-12-18",
      "open": "176.80",
      "high": "178.90",
      "low": "175.90",
      "close": "176.19",
      "volume": "8546191"
    },
    {
      "date": "2025-12-19",
      "open": "175.72",
      "high": "178.24",
      "low": "175.59",
      "close": "176.29",
      "volume": "19091990"
    },
    {
      "date": "2025-12-22",
      "open": "179.49",
      "high": "179.90",
      "low": "177.97",
      "close": "178.82",
      "volume": "5373131"
    },
    {
      "date": "2025-12-23",
      "open": "178.27",
      "high": "178.6075",
      "low": "176.68",
      "close": "177.08",
      "volume": "3500282"
    },
    {
      "date": "2025-12-24",
      "open": "177.34",
      "high": "178.02",
      "low": "176.795",
      "close": "177.13",
      "volume": "1266543"
    },
    {
      "date": "2025-12-26",
      "open": "177.72",
      "high": "178.52",
      "low": "176.43",
      "close": "176.88",
      "volume": "3191074"
    },
    {
      "date": "2025-12-29",
      "open": "176.51",
      "high": "177.65",
      "low": "175.10",
      "close": "175.69",
      "volume": "4163229"
    },
    {
      "date": "2025-12-30",
      "open": "175.95",
      "high": "176.473",
      "low": "175.25",
      "close": "175.42",
      "volume": "3904625"
    },
    {
      "date": "2025-12-31",
      "open": "175.80",
      "high": "176.1835",
      "low": "173.44",
      "close": "173.49",
      "volume": "3426949"
    },
    {
      "date": "2026-01-02",
      "open": "174.965",
      "high": "178.89",
      "low": "174.91",
      "close": "177.52",
      "volume": "6133904"
    },
    {
      "date": "2026-01-05",
      "open": "178.02",
      "high": "182.89",
      "low": "176.89",
      "close": "177.17",
      "volume": "6754967"
    },
    {
      "date": "2026-01-06",
      "open": "180.09",
      "high": "192.92",
      "low": "180.09",
      "close": "192.10",
      "volume": "13219420"
    },
    {
      "date": "2026-01-07",
      "open": "188.47",
      "high": "190.72",
      "low": "184.49",
      "close": "185.71",
      "volume": "8341310"
    },
    {
      "date": "2026-01-08",
      "open": "182.83",
      "high": "189.075",
      "low": "182.55",
      "close": "188.45",
      "volume": "6857271"
    },
    {
      "date": "2026-01-09",
      "open": "188.80",
      "high": "191.40",
      "low": "187.51",
      "close": "190.31",
      "volume": "6018399"
    },
    {
      "date": "2026-01-12",
      "open": "188.845",
      "high": "190.82",
      "low": "188.00",
      "close": "189.07",
      "volume": "6502635"
    },
    {
      "date": "2026-01-13",
      "open": "189.28",
      "high": "189.75",
      "low": "187.65",
      "close": "188.53",
      "volume": "4134955"
    },
    {
      "date": "2026-01-14",
      "open": "187.50",
      "high": "193.61",
      "low": "187.44",
      "close": "193.45",
      "volume": "7988801"
    },
    {
      "date": "2026-01-15",
      "open": "194.93",
      "high": "196.64",
      "low": "188.77",
      "close": "189.12",
      "volume": "6942637"
    },
    {
      "date": "2026-01-16",
      "open": "190.23",
      "high": "192.47",
      "low": "190.07",
      "close": "191.58",
      "volume": "6944802"
    },
    {
      "date": "2026-01-20",
      "open": "190.235",
      "high": "192.43",
      "low": "187.95",
      "close": "189.59",
      "volume": "9516622"
    },
    {
      "date": "2026-01-21",
      "open": "191.45",
      "high": "196.13",
      "low": "191.255",
      "close": "194.41",
      "volume": "7272013"
    },
    {
      "date": "2026-01-22",
      "open": "197.30",
      "high": "199.43",
      "low": "193.68",
      "close": "194.99",
      "volume": "7264015"
    },
    {
      "date": "2026-01-23",
      "open": "195.76",
      "high": "196.41",
      "low": "191.13",
      "close": "193.31",
      "volume": "6691594"
    },
    {
      "date": "2026-01-26",
      "open": "193.31",
      "high": "196.84",
      "low": "192.44",
      "close": "196.59",
      "volume": "9169319"
    },
    {
      "date": "2026-01-27",
      "open": "194.69",
      "high": "198.41",
      "low": "194.34",
      "close": "196.63",
      "volume": "10748760"
    },
    {
      "date": "2026-01-28",
      "open": "203.86",
      "high": "216.585",
      "low": "203.72",
      "close": "216.17",
      "volume": "19603430"
    },
    {
      "date": "2026-01-29",
      "open": "216.40",
      "high": "222.00",
      "low": "214.82",
      "close": "218.97",
      "volume": "14120030"
    },
    {
      "date": "2026-01-30",
      "open": "216.06",
      "high": "216.46",
      "low": "213.055",
      "close": "215.55",
      "volume": "9086826"
    },
    {
      "date": "2026-02-02",
      "open": "215.435",
      "high": "225.26",
      "low": "214.84",
      "close": "225.01",
      "volume": "11194870"
    },
    {
      "date": "2026-02-03",
      "open": "224.24",
      "high": "228.83",
      "low": "222.70",
      "close": "225.21",
      "volume": "15207640"
    },
    {
      "date": "2026-02-04",
      "open": "222.125",
      "high": "228.29",
      "low": "218.66",
      "close": "222.92",
      "volume": "14542520"
    },
    {
      "date": "2026-02-05",
      "open": "221.65",
      "high": "225.82",
      "low": "218.895",
      "close": "223.98",
      "volume": "11044160"
    },
    {
      "date": "2026-02-06",
      "open": "225.63",
      "high": "226.76",
      "low": "218.585",
      "close": "221.44",
      "volume": "9397495"
    },
    {
      "date": "2026-02-09",
      "open": "221.26",
      "high": "222.155",
      "low": "218.24",
      "close": "218.77",
      "volume": "9246720"
    },
    {
      "date": "2026-02-10",
      "open": "216.83",
      "high": "222.08",
      "low": "216.13",
      "close": "220.92",
      "volume": "5100983"
    },
    {
      "date": "2026-02-11",
      "open": "223.125",
      "high": "231.32",
      "low": "223.125",
      "close": "226.56",
      "volume": "9132636"
    },
    {
      "date": "2026-02-12",
      "open": "226.68",
      "high": "229.50",
      "low": "221.87",
      "close": "223.00",
      "volume": "8474705"
    },
    {
      "date": "2026-02-13",
      "open": "221.665",
      "high": "226.885",
      "low": "221.54",
      "close": "226.16",
      "volume": "5011904"
    },
    {
      "date": "2026-02-17",
      "open": "226.53",
      "high": "228.4513",
      "low": "222.81",
      "close": "225.69",
      "volume": "5454801"
    },
    {
      "date": "2026-02-18",
      "open": "229.88",
      "high": "230.00",
      "low": "221.36",
      "close": "223.32",
      "volume": "6668107"
    },
    {
      "date": "2026-02-19",
      "open": "221.15",
      "high": "222.04",
      "low": "217.42",
      "close": "218.05",
      "volume": "5002233"
    },
    {
      "date": "2026-02-20",
      "open": "216.74",
      "high": "220.20",
      "low": "216.53",
      "close": "219.73",
      "volume": "5457860"
    },
    {
      "date": "2026-02-23",
      "open": "218.90",
      "high": "222.79",
      "low": "218.90",
      "close": "219.86",
      "volume": "7877434"
    },
    {
      "date": "2026-02-24",
      "open": "220.72",
      "high": "224.17",
      "low": "209.59",
      "close": "213.35",
      "volume": "9494346"
    },
    {
      "date": "2026-02-25",
      "open": "214.40",
      "high": "215.90",
      "low": "210.23",
      "close": "213.90",
      "volume": "6997258"
    },
    {
      "date": "2026-02-26",
      "open": "214.45",
      "high": "216.09",
      "low": "210.15",
      "close": "212.63",
      "volume": "6041537"
    },
    {
      "date": "2026-02-27",
      "open": "211.23",
      "high": "212.63",
      "low": "208.25",
      "close": "212.11",
      "volume": "8275221"
    },
    {
      "date": "2026-03-02",
      "open": "211.04",
      "high": "211.47",
      "low": "207.31",
      "close": "209.82",
      "volume": "6811320"
    },
    {
      "date": "2026-03-03",
      "open": "205.89",
      "high": "206.5699",
      "low": "201.755",
      "close": "202.67",
      "volume": "7496468"
    },
    {
      "date": "2026-03-04",
      "open": "204.36",
      "high": "205.31",
      "low": "201.50",
      "close": "202.39",
      "volume": "5451504"
    },
    {
      "date": "2026-03-05",
      "open": "200.91",
      "high": "201.94",
      "low": "194.765",
      "close": "197.98",
      "volume": "8053739"
    },
    {
      "date": "2026-03-06",
      "open": "192.50",
      "high": "195.05",
      "low": "191.1501",
      "close": "193.23",
      "volume": "7220588"
    },
    {
      "date": "2026-03-09",
      "open": "192.75",
      "high": "197.16",
      "low": "189.68",
      "close": "196.20",
      "volume": "7597885"
    },
    {
      "date": "2026-03-10",
      "open": "195.64",
      "high": "200.18",
      "low": "195.45",
      "close": "197.46",
      "volume": "5929153"
    },
    {
      "date": "2026-03-11",
      "open": "198.58",
      "high": "201.43",
      "low": "197.49",
      "close": "198.67",
      "volume": "4996834"
    },
    {
      "date": "2026-03-12",
      "open": "193.65",
      "high": "194.76",
      "low": "189.75",
      "close": "190.05",
      "volume": "8156760"
    },
    {
      "date": "2026-03-13",
      "open": "191.47",
      "high": "193.75",
      "low": "190.14",
      "close": "190.78",
      "volume": "3688423"
    },
    {
      "date": "2026-03-16",
      "open": "194.32",
      "high": "196.26",
      "low": "192.43",
      "close": "194.13",
      "volume": "4754851"
    },
    {
      "date": "2026-03-17",
      "open": "195.865",
      "high": "196.43",
      "low": "193.77",
      "close": "194.45",
      "volume": "3385327"
    },
    {
      "date": "2026-03-18",
      "open": "194.44",
      "high": "195.54",
      "low": "189.99",
      "close": "190.78",
      "volume": "5069242"
    },
    {
      "date": "2026-03-19",
      "open": "187.765",
      "high": "190.00",
      "low": "184.90",
      "close": "188.29",
      "volume": "5868135"
    },
    {
      "date": "2026-03-20",
      "open": "188.52",
      "high": "190.33",
      "low": "185.84",
      "close": "187.19",
      "volume": "15025200"
    },
    {
      "date": "2026-03-23",
      "open": "194.60",
      "high": "194.97",
      "low": "188.43",
      "close": "188.63",
      "volume": "7453155"
    },
    {
      "date": "2026-03-24",
      "open": "186.95",
      "high": "196.40",
      "low": "186.95",
      "close": "194.63",
      "volume": "7015230"
    },
    {
      "date": "2026-03-25",
      "open": "197.52",
      "high": "198.97",
      "low": "195.52",
      "close": "196.77",
      "volume": "4506210"
    },
    {
      "date": "2026-03-26",
      "open": "196.10",
      "high": "197.07",
      "low": "192.88",
      "close": "193.41",
      "volume": "6314550"
    },
    {
      "date": "2026-03-27",
      "open": "191.71",
      "high": "192.965",
      "low": "189.33",
      "close": "190.33",
      "volume": "5792752"
    },
    {
      "date": "2026-03-30",
      "open": "191.61",
      "high": "192.71",
      "low": "184.945",
      "close": "186.42",
      "volume": "6024676"
    },
    {
      "date": "2026-03-31",
      "open": "190.28",
      "high": "194.555",
      "low": "188.47",
      "close": "194.14",
      "volume": "7278167"
    },
    {
      "date": "2026-04-01",
      "open": "194.28",
      "high": "197.26",
      "low": "194.28",
      "close": "196.30",
      "volume": "5432039"
    },
    {
      "date": "2026-04-02",
      "open": "192.38",
      "high": "196.065",
      "low": "191.00",
      "close": "194.87",
      "volume": "3408114"
    },
    {
      "date": "2026-04-06",
      "open": "196.99",
      "high": "199.56",
      "low": "195.9001",
      "close": "199.42",
      "volume": "4235605"
    },
    {
      "date": "2026-04-07",
      "open": "198.51",
      "high": "200.38",
      "low": "195.463",
      "close": "199.735",
      "volume": "4658952"
    },
    {
      "date": "2026-04-08",
      "open": "206.645",
      "high": "209.86",
      "low": "206.16",
      "close": "208.90",
      "volume": "7454593"
    },
    {
      "date": "2026-04-09",
      "open": "212.565",
      "high": "215.93",
      "low": "210.88",
      "close": "214.98",
      "volume": "5499062"
    },
    {
      "date": "2026-04-10",
      "open": "216.38",
      "high": "217.315",
      "low": "213.92",
      "close": "214.73",
      "volume": "4267957"
    },
    {
      "date": "2026-04-13",
      "open": "213.945",
      "high": "217.20",
      "low": "212.11",
      "close": "216.71",
      "volume": "4630516"
    },
    {
      "date": "2026-04-14",
      "open": "217.19",
      "high": "219.49",
      "low": "214.35",
      "close": "218.87",
      "volume": "5495242"
    },
    {
      "date": "2026-04-15",
      "open": "217.56",
      "high": "218.305",
      "low": "211.70",
      "close": "216.29",
      "volume": "4459624"
    },
    {
      "date": "2026-04-16",
      "open": "216.72",
      "high": "224.02",
      "low": "216.72",
      "close": "223.10",
      "volume": "6709030"
    },
    {
      "date": "2026-04-17",
      "open": "228.26",
      "high": "230.53",
      "low": "224.67",
      "close": "229.82",
      "volume": "7091684"
    },
    {
      "date": "2026-04-20",
      "open": "232.57",
      "high": "233.97",
      "low": "230.02",
      "close": "233.70",
      "volume": "6123287"
    },
    {
      "date": "2026-04-21",
      "open": "234.50",
      "high": "236.00",
      "low": "230.64",
      "close": "233.15",
      "volume": "6833327"
    },
    {
      "date": "2026-04-22",
      "open": "236.405",
      "high": "238.80",
      "low": "234.49",
      "close": "236.31",
      "volume": "11463140"
    },
    {
      "date": "2026-04-23",
      "open": "260.31",
      "high": "284.12",
      "low": "259.31",
      "close": "282.23",
      "volume": "25659070"
    },
    {
      "date": "2026-04-24",
      "open": "287.83",
      "high": "287.83",
      "low": "272.01",
      "close": "277.14",
      "volume": "13943550"
    },
    {
      "date": "2026-04-27",
      "open": "276.17",
      "high": "277.02",
      "low": "267.63",
      "close": "269.50",
      "volume": "9962692"
    },
    {
      "date": "2026-04-28",
      "open": "267.49",
      "high": "270.69",
      "low": "264.235",
      "close": "265.00",
      "volume": "8369429"
    },
    {
      "date": "2026-04-29",
      "open": "269.625",
      "high": "272.44",
      "low": "267.56",
      "close": "269.22",
      "volume": "7821433"
    },
    {
      "date": "2026-04-30",
      "open": "270.23",
      "high": "281.92",
      "low": "266.3379",
      "close": "281.08",
      "volume": "11066700"
    },
    {
      "date": "2026-05-01",
      "open": "280.10",
      "high": "281.87",
      "low": "276.54",
      "close": "281.02",
      "volume": "4494294"
    },
    {
      "date": "2026-05-04",
      "open": "283.69",
      "high": "283.79",
      "low": "276.64",
      "close": "280.89",
      "volume": "5525748"
    },
    {
      "date": "2026-05-05",
      "open": "280.50",
      "high": "282.495",
      "low": "275.58",
      "close": "281.00",
      "volume": "7295169"
    },
    {
      "date": "2026-05-06",
      "open": "279.05",
      "high": "292.64",
      "low": "279.05",
      "close": "289.44",
      "volume": "10183230"
    },
    {
      "date": "2026-05-07",
      "open": "286.285",
      "high": "287.658",
      "low": "281.00",
      "close": "285.24",
      "volume": "7017919"
    },
    {
      "date": "2026-05-08",
      "open": "292.49",
      "high": "292.50",
      "low": "286.375",
      "close": "287.80",
      "volume": "8881504"
    },
    {
      "date": "2026-05-11",
      "open": "291.285",
      "high": "298.18",
      "low": "289.00",
      "close": "297.76",
      "volume": "9347276"
    },
    {
      "date": "2026-05-12",
      "open": "296.24",
      "high": "296.30",
      "low": "287.63",
      "close": "295.17",
      "volume": "6430959"
    },
    {
      "date": "2026-05-13",
      "open": "302.74",
      "high": "309.32",
      "low": "301.92",
      "close": "306.34",
      "volume": "7546495"
    },
    {
      "date": "2026-05-14",
      "open": "306.665",
      "high": "310.29",
      "low": "303.50",
      "close": "308.17",
      "volume": "5767807"
    },
    {
      "date": "2026-05-15",
      "open": "302.69",
      "high": "307.5597",
      "low": "297.80",
      "close": "302.73",
      "volume": "6661647"
    },
    {
      "date": "2026-05-18",
      "open": "308.55",
      "high": "309.19",
      "low": "295.46",
      "close": "300.60",
      "volume": "6513140"
    },
    {
      "date": "2026-05-19",
      "open": "292.61",
      "high": "305.50",
      "low": "291.95",
      "close": "302.31",
      "volume": "7296899"
    },
    {
      "date": "2026-05-20",
      "open": "305.22",
      "high": "305.74",
      "low": "298.9525",
      "close": "304.88",
      "volume": "7660658"
    },
    {
      "date": "2026-05-21",
      "open": "300.885",
      "high": "303.07",
      "low": "294.78",
      "close": "298.39",
      "volume": "5663737"
    },
    {
      "date": "2026-05-22",
      "open": "305.40",
      "high": "315.57",
      "low": "303.00",
      "close": "309.21",
      "volume": "7130188"
    },
    {
      "date": "2026-05-26",
      "open": "318.43",
      "high": "326.42",
      "low": "315.35",
      "close": "324.89",
      "volume": "8482269"
    },
    {
      "date": "2026-05-27",
      "open": "331.45",
      "high": "331.51",
      "low": "313.18",
      "close": "317.45",
      "volume": "6745241"
    },
    {
      "date": "2026-05-28",
      "open": "320.16",
      "high": "321.285",
      "low": "313.11",
      "close": "315.95",
      "volume": "5887717"
    },
    {
      "date": "2026-05-29",
      "open": "316.48",
      "high": "319.00",
      "low": "303.77",
      "close": "305.68",
      "volume": "16786670"
    },
    {
      "date": "2026-06-01",
      "open": "297.382",
      "high": "302.00",
      "low": "289.93",
      "close": "293.20",
      "volume": "9623146"
    },
    {
      "date": "2026-06-02",
      "open": "301.26",
      "high": "308.40",
      "low": "298.98",
      "close": "308.12",
      "volume": "11136830"
    },
    {
      "date": "2026-06-03",
      "open": "308.64",
      "high": "312.76",
      "low": "301.64",
      "close": "308.59",
      "volume": "6730073"
    },
    {
      "date": "2026-06-04",
      "open": "305.53",
      "high": "310.72",
      "low": "303.30",
      "close": "305.37",
      "volume": "7924370"
    },
    {
      "date": "2026-06-05",
      "open": "298.72",
      "high": "298.81",
      "low": "284.18",
      "close": "285.06",
      "volume": "11937350"
    },
    {
      "date": "2026-06-08",
      "open": "293.73",
      "high": "295.58",
      "low": "287.53",
      "close": "290.90",
      "volume": "7791068"
    },
    {
      "date": "2026-06-09",
      "open": "297.84",
      "high": "298.03",
      "low": "273.88",
      "close": "288.63",
      "volume": "8920639"
    },
    {
      "date": "2026-06-10",
      "open": "285.82",
      "high": "292.58",
      "low": "281.84",
      "close": "282.01",
      "volume": "7325367"
    },
    {
      "date": "2026-06-11",
      "open": "289.89",
      "high": "298.68",
      "low": "285.79",
      "close": "297.10",
      "volume": "9862723"
    },
    {
      "date": "2026-06-12",
      "open": "298.99",
      "high": "303.03",
      "low": "295.845",
      "close": "301.12",
      "volume": "5368529"
    },
    {
      "date": "2026-06-15",
      "open": "310.11",
      "high": "315.86",
      "low": "307.87",
      "close": "313.34",
      "volume": "7459210"
    },
    {
      "date": "2026-06-16",
      "open": "311.56",
      "high": "319.215",
      "low": "305.49",
      "close": "305.71",
      "volume": "7706745"
    },
    {
      "date": "2026-06-17",
      "open": "307.12",
      "high": "311.73",
      "low": "299.2401",
      "close": "301.88",
      "volume": "7098292"
    },
    {
      "date": "2026-06-18",
      "open": "313.11",
      "high": "323.60",
      "low": "311.56",
      "close": "322.86",
      "volume": "21929630"
    },
    {
      "date": "2026-06-22",
      "open": "328.00",
      "high": "334.03",
      "low": "326.04",
      "close": "332.28",
      "volume": "8954612"
    },
    {
      "date": "2026-06-23",
      "open": "313.91",
      "high": "316.26",
      "low": "301.08",
      "close": "304.36",
      "volume": "10814270"
    },
    {
      "date": "2026-06-24",
      "open": "303.13",
      "high": "307.82",
      "low": "300.07",
      "close": "303.11",
      "volume": "8761604"
    },
    {
      "date": "2026-06-25",
      "open": "315.695",
      "high": "316.59",
      "low": "305.00",
      "close": "311.81",
      "volume": "8784671"
    },
    {
      "date": "2026-06-26",
      "open": "302.46",
      "high": "305.00",
      "low": "279.55",
      "close": "285.425",
      "volume": "29822650"
    },
    {
      "date": "2026-06-29",
      "open": "280.33",
      "high": "290.27",
      "low": "275.78",
      "close": "285.48",
      "volume": "12982630"
    },
    {
      "date": "2026-06-30",
      "open": "286.23",
      "high": "300.23",
      "low": "286.23",
      "close": "298.07",
      "volume": "10944260"
    },
    {
      "date": "2026-07-01",
      "open": "294.10",
      "high": "303.30",
      "low": "293.07",
      "close": "298.41",
      "volume": "8737132"
    },
    {
      "date": "2026-07-02",
      "open": "299.98",
      "high": "305.27",
      "low": "288.62",
      "close": "293.08",
      "volume": "9767619"
    },
    {
      "date": "2026-07-06",
      "open": "299.655",
      "high": "306.02",
      "low": "299.24",
      "close": "303.50",
      "volume": "6726393"
    },
    {
      "date": "2026-07-07",
      "open": "292.682",
      "high": "296.38",
      "low": "285.39",
      "close": "293.30",
      "volume": "8287420"
    },
    {
      "date": "2026-07-08",
      "open": "288.00",
      "high": "307.43",
      "low": "288.00",
      "close": "301.32",
      "volume": "6535426"
    },
    {
      "date": "2026-07-09",
      "open": "309.85",
      "high": "315.3399",
      "low": "305.4095",
      "close": "308.53",
      "volume": "6228704"
    },
    {
      "date": "2026-07-10",
      "open": "304.20",
      "high": "312.925",
      "low": "303.40",
      "close": "311.46",
      "volume": "4141905"
    },
    {
      "date": "2026-07-13",
      "open": "308.52",
      "high": "308.52",
      "low": "296.81",
      "close": "298.57",
      "volume": "7559504"
    },
    {
      "date": "2026-07-14",
      "open": "309.02",
      "high": "310.565",
      "low": "301.885",
      "close": "305.55",
      "volume": "5836782"
    },
    {
      "date": "2026-07-15",
      "open": "312.01",
      "high": "312.01",
      "low": "295.51",
      "close": "301.19",
      "volume": "6393078"
    },
    {
      "date": "2026-07-16",
      "open": "293.51",
      "high": "294.76",
      "low": "288.50",
      "close": "291.22",
      "volume": "7151297"
    },
    {
      "date": "2026-07-17",
      "open": "282.89",
      "high": "289.25",
      "low": "279.225",
      "close": "284.02",
      "volume": "7654976"
    },
    {
      "date": "2026-07-20",
      "open": "288.31",
      "high": "292.69",
      "low": "283.49",
      "close": "284.07",
      "volume": "5206927"
    },
    {
      "date": "2026-07-21",
      "open": "296.11",
      "high": "297.585",
      "low": "290.07",
      "close": "291.30",
      "volume": "10204160"
    },
    {
      "date": "2026-07-22",
      "open": "285.21",
      "high": "296.25",
      "low": "285.21",
      "close": "294.19",
      "volume": "10747270"
    },
    {
      "date": "2026-07-23",
      "open": "277.30",
      "high": "288.33",
      "low": "274.10",
      "close": "284.99",
      "volume": "11742760"
    },
    {
      "date": "2026-07-24",
      "open": "281.11",
      "high": "283.89",
      "low": "276.30",
      "close": "279.58",
      "volume": "8270018"
    },
    {
      "date": "2026-07-27",
      "open": "281.79",
      "high": "284.33",
      "low": "273.67",
      "close": "279.41",
      "volume": "9074071"
    },
    {
      "date": "2026-07-28",
      "open": "275.455",
      "high": "282.81",
      "low": "273.45",
      "close": "277.07",
      "volume": "11160390"
    },
    {
      "date": "2026-07-29",
      "open": "278.58",
      "high": "281.6199",
      "low": "268.76",
      "close": "271.30",
      "volume": "10216270"
    },
    {
      "date": "2026-07-30",
      "open": "276.82",
      "high": "283.58",
      "low": "274.345",
      "close": "278.76",
      "volume": "9242183"
    },
    {
      "date": "2026-07-31",
      "open": "284.06",
      "high": "285.11",
      "low": "273.5901",
      "close": "275.74",
      "volume": "8835519"
    },
    {
      "date": "2026-08-03",
      "open": "272.83",
      "high": "273.34",
      "low": "264.74",
      "close": "269.04",
      "volume": "8017298"
    },
    {
      "date": "2026-08-04",
      "open": "277.49",
      "high": "285.58",
      "low": "275.12",
      "close": "283.63",
      "volume": "8978751"
    },
    {
      "date": "2026-08-05",
      "open": "280.90",
      "high": "284.125",
      "low": "276.50",
      "close": "277.72",
      "volume": "5414404"
    }
  ]
}