{
  "source": "https://api.nasdaq.com/api/quote/ADBE/historical",
  "symbol": "ADBE",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-05",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "625.87",
      "high": "627.60",
      "low": "612.93",
      "close": "618.75",
      "volume": "1467043"
    },
    {
      "date": "2021-08-03",
      "open": "620.23",
      "high": "624.70",
      "low": "614.00",
      "close": "621.28",
      "volume": "1067408"
    },
    {
      "date": "2021-08-04",
      "open": "622.47",
      "high": "627.08",
      "low": "617.6202",
      "close": "625.68",
      "volume": "1306893"
    },
    {
      "date": "2021-08-05",
      "open": "626.99",
      "high": "632.47",
      "low": "623.00",
      "close": "632.08",
      "volume": "1158339"
    },
    {
      "date": "2021-08-06",
      "open": "629.27",
      "high": "631.84",
      "low": "625.17",
      "close": "631.38",
      "volume": "1127956"
    },
    {
      "date": "2021-08-09",
      "open": "634.98",
      "high": "634.98",
      "low": "626.925",
      "close": "629.22",
      "volume": "1119124"
    },
    {
      "date": "2021-08-10",
      "open": "630.48",
      "high": "633.2999",
      "low": "620.60",
      "close": "621.74",
      "volume": "1540139"
    },
    {
      "date": "2021-08-11",
      "open": "623.76",
      "high": "627.42",
      "low": "621.65",
      "close": "626.03",
      "volume": "1328509"
    },
    {
      "date": "2021-08-12",
      "open": "626.00",
      "high": "636.64",
      "low": "624.04",
      "close": "634.35",
      "volume": "1163881"
    },
    {
      "date": "2021-08-13",
      "open": "634.49",
      "high": "638.426",
      "low": "632.35",
      "close": "637.31",
      "volume": "932829"
    },
    {
      "date": "2021-08-16",
      "open": "637.03",
      "high": "638.02",
      "low": "628.188",
      "close": "636.94",
      "volume": "1105563"
    },
    {
      "date": "2021-08-17",
      "open": "636.55",
      "high": "637.00",
      "low": "630.22",
      "close": "635.01",
      "volume": "1346430"
    },
    {
      "date": "2021-08-18",
      "open": "632.80",
      "high": "637.14",
      "low": "626.05",
      "close": "626.77",
      "volume": "1386502"
    },
    {
      "date": "2021-08-19",
      "open": "624.88",
      "high": "642.55",
      "low": "623.6334",
      "close": "637.66",
      "volume": "1693879"
    },
    {
      "date": "2021-08-20",
      "open": "639.84",
      "high": "652.00",
      "low": "634.53",
      "close": "647.34",
      "volume": "1434000"
    },
    {
      "date": "2021-08-23",
      "open": "645.87",
      "high": "658.50",
      "low": "645.52",
      "close": "656.86",
      "volume": "1652444"
    },
    {
      "date": "2021-08-24",
      "open": "659.14",
      "high": "660.00",
      "low": "653.40",
      "close": "657.24",
      "volume": "866488"
    },
    {
      "date": "2021-08-25",
      "open": "658.61",
      "high": "661.06",
      "low": "651.64",
      "close": "656.80",
      "volume": "1048207"
    },
    {
      "date": "2021-08-26",
      "open": "653.59",
      "high": "657.91",
      "low": "649.35",
      "close": "652.39",
      "volume": "1619386"
    },
    {
      "date": "2021-08-27",
      "open": "652.52",
      "high": "662.61",
      "low": "651.86",
      "close": "658.52",
      "volume": "1142619"
    },
    {
      "date": "2021-08-30",
      "open": "659.7774",
      "high": "667.67",
      "low": "659.7774",
      "close": "665.99",
      "volume": "1341472"
    },
    {
      "date": "2021-08-31",
      "open": "667.90",
      "high": "667.90",
      "low": "660.46",
      "close": "663.70",
      "volume": "1877807"
    },
    {
      "date": "2021-09-01",
      "open": "664.51",
      "high": "668.96",
      "low": "662.00",
      "close": "665.89",
      "volume": "1261172"
    },
    {
      "date": "2021-09-02",
      "open": "669.82",
      "high": "669.85",
      "low": "661.67",
      "close": "664.64",
      "volume": "1403452"
    },
    {
      "date": "2021-09-03",
      "open": "664.43",
      "high": "673.88",
      "low": "664.295",
      "close": "666.59",
      "volume": "1641621"
    },
    {
      "date": "2021-09-07",
      "open": "667.35",
      "high": "668.87",
      "low": "656.55",
      "close": "661.39",
      "volume": "1382387"
    },
    {
      "date": "2021-09-08",
      "open": "660.15",
      "high": "664.08",
      "low": "657.10",
      "close": "663.22",
      "volume": "1368043"
    },
    {
      "date": "2021-09-09",
      "open": "664.84",
      "high": "667.46",
      "low": "659.93",
      "close": "661.68",
      "volume": "1110228"
    },
    {
      "date": "2021-09-10",
      "open": "666.18",
      "high": "668.87",
      "low": "658.20",
      "close": "658.94",
      "volume": "1204255"
    },
    {
      "date": "2021-09-13",
      "open": "663.04",
      "high": "663.60",
      "low": "640.24",
      "close": "645.15",
      "volume": "2242491"
    },
    {
      "date": "2021-09-14",
      "open": "646.00",
      "high": "649.58",
      "low": "642.46",
      "close": "645.01",
      "volume": "2150162"
    },
    {
      "date": "2021-09-15",
      "open": "652.315",
      "high": "663.309",
      "low": "650.975",
      "close": "661.08",
      "volume": "2009337"
    },
    {
      "date": "2021-09-16",
      "open": "657.53",
      "high": "666.47",
      "low": "654.705",
      "close": "665.11",
      "volume": "2046113"
    },
    {
      "date": "2021-09-17",
      "open": "663.21",
      "high": "665.00",
      "low": "652.04",
      "close": "654.48",
      "volume": "3553211"
    },
    {
      "date": "2021-09-20",
      "open": "646.035",
      "high": "653.93",
      "low": "633.05",
      "close": "641.29",
      "volume": "2637412"
    },
    {
      "date": "2021-09-21",
      "open": "646.876",
      "high": "650.945",
      "low": "640.30",
      "close": "645.89",
      "volume": "2449253"
    },
    {
      "date": "2021-09-22",
      "open": "624.79",
      "high": "628.94",
      "low": "615.06",
      "close": "626.08",
      "volume": "5689624"
    },
    {
      "date": "2021-09-23",
      "open": "632.288",
      "high": "633.815",
      "low": "627.02",
      "close": "630.84",
      "volume": "2985547"
    },
    {
      "date": "2021-09-24",
      "open": "628.00",
      "high": "629.03",
      "low": "618.22",
      "close": "622.71",
      "volume": "2809022"
    },
    {
      "date": "2021-09-27",
      "open": "615.80",
      "high": "616.6562",
      "low": "602.73",
      "close": "603.65",
      "volume": "4152187"
    },
    {
      "date": "2021-09-28",
      "open": "596.3142",
      "high": "596.3142",
      "low": "578.33",
      "close": "578.77",
      "volume": "5108900"
    },
    {
      "date": "2021-09-29",
      "open": "585.45",
      "high": "586.55",
      "low": "576.07",
      "close": "577.70",
      "volume": "2726816"
    },
    {
      "date": "2021-09-30",
      "open": "580.64",
      "high": "586.1946",
      "low": "573.2358",
      "close": "575.72",
      "volume": "2747916"
    },
    {
      "date": "2021-10-01",
      "open": "577.52",
      "high": "581.47",
      "low": "568.61",
      "close": "577.47",
      "volume": "2915254"
    },
    {
      "date": "2021-10-04",
      "open": "574.59",
      "high": "576.80",
      "low": "552.14",
      "close": "558.49",
      "volume": "3976963"
    },
    {
      "date": "2021-10-05",
      "open": "563.91",
      "high": "570.29",
      "low": "559.21",
      "close": "566.70",
      "volume": "2337838"
    },
    {
      "date": "2021-10-06",
      "open": "561.24",
      "high": "572.155",
      "low": "560.21",
      "close": "570.31",
      "volume": "2043151"
    },
    {
      "date": "2021-10-07",
      "open": "578.46",
      "high": "586.145",
      "low": "576.19",
      "close": "578.96",
      "volume": "2648546"
    },
    {
      "date": "2021-10-08",
      "open": "581.30",
      "high": "583.61",
      "low": "575.52",
      "close": "576.86",
      "volume": "2051019"
    },
    {
      "date": "2021-10-11",
      "open": "574.50",
      "high": "582.28",
      "low": "571.495",
      "close": "573.07",
      "volume": "1410612"
    },
    {
      "date": "2021-10-12",
      "open": "579.157",
      "high": "584.22",
      "low": "574.42",
      "close": "580.69",
      "volume": "1740279"
    },
    {
      "date": "2021-10-13",
      "open": "585.26",
      "high": "593.54",
      "low": "582.655",
      "close": "591.12",
      "volume": "2144405"
    },
    {
      "date": "2021-10-14",
      "open": "600.00",
      "high": "609.44",
      "low": "596.97",
      "close": "607.51",
      "volume": "2501675"
    },
    {
      "date": "2021-10-15",
      "open": "611.694",
      "high": "612.25",
      "low": "607.55",
      "close": "610.09",
      "volume": "1960103"
    },
    {
      "date": "2021-10-18",
      "open": "610.65",
      "high": "623.47",
      "low": "607.57",
      "close": "622.83",
      "volume": "1905125"
    },
    {
      "date": "2021-10-19",
      "open": "625.26",
      "high": "639.39",
      "low": "625.26",
      "close": "636.07",
      "volume": "2470024"
    },
    {
      "date": "2021-10-20",
      "open": "639.28",
      "high": "641.29",
      "low": "630.1713",
      "close": "632.37",
      "volume": "1497205"
    },
    {
      "date": "2021-10-21",
      "open": "632.00",
      "high": "639.17",
      "low": "629.00",
      "close": "638.66",
      "volume": "1586592"
    },
    {
      "date": "2021-10-22",
      "open": "640.43",
      "high": "644.43",
      "low": "634.45",
      "close": "643.58",
      "volume": "1786582"
    },
    {
      "date": "2021-10-25",
      "open": "644.47",
      "high": "649.62",
      "low": "639.0652",
      "close": "646.97",
      "volume": "1629369"
    },
    {
      "date": "2021-10-26",
      "open": "650.91",
      "high": "659.19",
      "low": "642.10",
      "close": "642.50",
      "volume": "2153959"
    },
    {
      "date": "2021-10-27",
      "open": "644.48",
      "high": "648.8053",
      "low": "639.81",
      "close": "640.08",
      "volume": "1630177"
    },
    {
      "date": "2021-10-28",
      "open": "638.00",
      "high": "642.49",
      "low": "633.27",
      "close": "639.28",
      "volume": "2085002"
    },
    {
      "date": "2021-10-29",
      "open": "637.77",
      "high": "651.31",
      "low": "637.00",
      "close": "650.36",
      "volume": "1927887"
    },
    {
      "date": "2021-11-01",
      "open": "651.05",
      "high": "654.00",
      "low": "634.78",
      "close": "640.20",
      "volume": "2215757"
    },
    {
      "date": "2021-11-02",
      "open": "641.12",
      "high": "647.7436",
      "low": "639.23",
      "close": "640.40",
      "volume": "1769966"
    },
    {
      "date": "2021-11-03",
      "open": "645.52",
      "high": "656.50",
      "low": "640.00",
      "close": "655.18",
      "volume": "1970703"
    },
    {
      "date": "2021-11-04",
      "open": "659.44",
      "high": "676.08",
      "low": "657.75",
      "close": "674.08",
      "volume": "2480616"
    },
    {
      "date": "2021-11-05",
      "open": "676.74",
      "high": "677.76",
      "low": "661.11",
      "close": "662.72",
      "volume": "2517646"
    },
    {
      "date": "2021-11-08",
      "open": "666.56",
      "high": "668.25",
      "low": "661.40",
      "close": "666.02",
      "volume": "1497363"
    },
    {
      "date": "2021-11-09",
      "open": "667.69",
      "high": "669.66",
      "low": "663.00",
      "close": "667.92",
      "volume": "1128004"
    },
    {
      "date": "2021-11-10",
      "open": "663.20",
      "high": "665.8099",
      "low": "645.86",
      "close": "647.50",
      "volume": "2038209"
    },
    {
      "date": "2021-11-11",
      "open": "649.61",
      "high": "652.57",
      "low": "642.10",
      "close": "643.17",
      "volume": "1271194"
    },
    {
      "date": "2021-11-12",
      "open": "649.01",
      "high": "658.4725",
      "low": "647.16",
      "close": "657.60",
      "volume": "1286806"
    },
    {
      "date": "2021-11-15",
      "open": "658.37",
      "high": "663.665",
      "low": "655.19",
      "close": "659.73",
      "volume": "1077608"
    },
    {
      "date": "2021-11-16",
      "open": "659.14",
      "high": "673.7449",
      "low": "658.99",
      "close": "671.03",
      "volume": "1421950"
    },
    {
      "date": "2021-11-17",
      "open": "671.76",
      "high": "672.7367",
      "low": "662.84",
      "close": "670.67",
      "volume": "1221871"
    },
    {
      "date": "2021-11-18",
      "open": "670.62",
      "high": "676.55",
      "low": "665.08",
      "close": "670.96",
      "volume": "1494358"
    },
    {
      "date": "2021-11-19",
      "open": "681.26",
      "high": "699.50",
      "low": "678.91",
      "close": "688.37",
      "volume": "3093812"
    },
    {
      "date": "2021-11-22",
      "open": "696.275",
      "high": "699.54",
      "low": "672.66",
      "close": "673.57",
      "volume": "2285511"
    },
    {
      "date": "2021-11-23",
      "open": "662.7035",
      "high": "667.5699",
      "low": "648.61",
      "close": "665.16",
      "volume": "2504127"
    },
    {
      "date": "2021-11-24",
      "open": "655.83",
      "high": "668.87",
      "low": "647.14",
      "close": "668.32",
      "volume": "2426821"
    },
    {
      "date": "2021-11-26",
      "open": "670.2529",
      "high": "683.9999",
      "low": "659.68",
      "close": "662.10",
      "volume": "2203960"
    },
    {
      "date": "2021-11-29",
      "open": "668.00",
      "high": "691.36",
      "low": "665.77",
      "close": "687.49",
      "volume": "2728844"
    },
    {
      "date": "2021-11-30",
      "open": "687.22",
      "high": "694.89",
      "low": "667.83",
      "close": "669.85",
      "volume": "4703616"
    },
    {
      "date": "2021-12-01",
      "open": "676.00",
      "high": "678.78",
      "low": "656.28",
      "close": "657.41",
      "volume": "2832765"
    },
    {
      "date": "2021-12-02",
      "open": "655.95",
      "high": "674.845",
      "low": "653.62",
      "close": "671.88",
      "volume": "2675408"
    },
    {
      "date": "2021-12-03",
      "open": "658.10",
      "high": "662.09",
      "low": "604.30",
      "close": "616.53",
      "volume": "6741841"
    },
    {
      "date": "2021-12-06",
      "open": "617.47",
      "high": "625.90",
      "low": "605.725",
      "close": "622.04",
      "volume": "3170342"
    },
    {
      "date": "2021-12-07",
      "open": "644.193",
      "high": "655.22",
      "low": "640.05",
      "close": "649.96",
      "volume": "3943536"
    },
    {
      "date": "2021-12-08",
      "open": "647.30",
      "high": "654.65",
      "low": "641.61",
      "close": "653.10",
      "volume": "2416232"
    },
    {
      "date": "2021-12-09",
      "open": "650.92",
      "high": "655.72",
      "low": "630.88",
      "close": "632.57",
      "volume": "2550690"
    },
    {
      "date": "2021-12-10",
      "open": "638.13",
      "high": "654.97",
      "low": "635.10",
      "close": "654.45",
      "volume": "2872975"
    },
    {
      "date": "2021-12-13",
      "open": "652.77",
      "high": "675.21",
      "low": "650.9784",
      "close": "658.30",
      "volume": "3829357"
    },
    {
      "date": "2021-12-14",
      "open": "635.36",
      "high": "636.00",
      "low": "599.10",
      "close": "614.86",
      "volume": "5934156"
    },
    {
      "date": "2021-12-15",
      "open": "615.96",
      "high": "631.25",
      "low": "604.6199",
      "close": "630.33",
      "volume": "4288818"
    },
    {
      "date": "2021-12-16",
      "open": "578.40",
      "high": "591.5773",
      "low": "556.1501",
      "close": "566.09",
      "volume": "10961250"
    },
    {
      "date": "2021-12-17",
      "open": "566.09",
      "high": "566.99",
      "low": "545.135",
      "close": "556.64",
      "volume": "8014024"
    },
    {
      "date": "2021-12-20",
      "open": "545.61",
      "high": "557.27",
      "low": "543.50",
      "close": "549.77",
      "volume": "3441126"
    },
    {
      "date": "2021-12-21",
      "open": "550.91",
      "high": "559.89",
      "low": "538.05",
      "close": "557.52",
      "volume": "4104714"
    },
    {
      "date": "2021-12-22",
      "open": "560.30",
      "high": "564.92",
      "low": "552.24",
      "close": "563.98",
      "volume": "4526208"
    },
    {
      "date": "2021-12-23",
      "open": "568.96",
      "high": "572.57",
      "low": "566.1601",
      "close": "569.62",
      "volume": "2147722"
    },
    {
      "date": "2021-12-27",
      "open": "575.04",
      "high": "580.88",
      "low": "572.09",
      "close": "577.68",
      "volume": "1980504"
    },
    {
      "date": "2021-12-28",
      "open": "582.84",
      "high": "582.88",
      "low": "568.35",
      "close": "569.36",
      "volume": "2108375"
    },
    {
      "date": "2021-12-29",
      "open": "573.329",
      "high": "576.96",
      "low": "562.78",
      "close": "569.29",
      "volume": "2484190"
    },
    {
      "date": "2021-12-30",
      "open": "570.57",
      "high": "578.99",
      "low": "566.04",
      "close": "570.53",
      "volume": "1564633"
    },
    {
      "date": "2021-12-31",
      "open": "570.00",
      "high": "570.17",
      "low": "565.07",
      "close": "567.06",
      "volume": "1581578"
    },
    {
      "date": "2022-01-03",
      "open": "566.65",
      "high": "575.00",
      "low": "553.2673",
      "close": "564.37",
      "volume": "2863488"
    },
    {
      "date": "2022-01-04",
      "open": "563.90",
      "high": "564.30",
      "low": "541.31",
      "close": "554.00",
      "volume": "4344805"
    },
    {
      "date": "2022-01-05",
      "open": "535.00",
      "high": "538.745",
      "low": "514.00",
      "close": "514.43",
      "volume": "7394814"
    },
    {
      "date": "2022-01-06",
      "open": "510.00",
      "high": "526.31",
      "low": "508.20",
      "close": "514.12",
      "volume": "3913592"
    },
    {
      "date": "2022-01-07",
      "open": "513.66",
      "high": "520.42",
      "low": "504.00",
      "close": "510.70",
      "volume": "3605411"
    },
    {
      "date": "2022-01-10",
      "open": "500.00",
      "high": "526.58",
      "low": "497.01",
      "close": "525.83",
      "volume": "5429694"
    },
    {
      "date": "2022-01-11",
      "open": "525.5533",
      "high": "535.18",
      "low": "520.9821",
      "close": "529.89",
      "volume": "3422161"
    },
    {
      "date": "2022-01-12",
      "open": "533.09",
      "high": "541.59",
      "low": "529.28",
      "close": "532.37",
      "volume": "2901791"
    },
    {
      "date": "2022-01-13",
      "open": "532.22",
      "high": "535.265",
      "low": "516.32",
      "close": "516.90",
      "volume": "3406500"
    },
    {
      "date": "2022-01-14",
      "open": "514.49",
      "high": "522.5715",
      "low": "511.27",
      "close": "520.60",
      "volume": "2659825"
    },
    {
      "date": "2022-01-18",
      "open": "510.39",
      "high": "519.39",
      "low": "504.98",
      "close": "513.34",
      "volume": "3461507"
    },
    {
      "date": "2022-01-19",
      "open": "516.48",
      "high": "528.9179",
      "low": "515.30",
      "close": "516.58",
      "volume": "2985891"
    },
    {
      "date": "2022-01-20",
      "open": "522.38",
      "high": "532.025",
      "low": "509.64",
      "close": "510.85",
      "volume": "3208136"
    },
    {
      "date": "2022-01-21",
      "open": "508.50",
      "high": "513.8624",
      "low": "499.2701",
      "close": "499.91",
      "volume": "4276067"
    },
    {
      "date": "2022-01-24",
      "open": "491.07",
      "high": "520.43",
      "low": "483.31",
      "close": "519.66",
      "volume": "7555213"
    },
    {
      "date": "2022-01-25",
      "open": "505.51",
      "high": "514.26",
      "low": "500.01",
      "close": "502.72",
      "volume": "4051522"
    },
    {
      "date": "2022-01-26",
      "open": "514.00",
      "high": "520.49",
      "low": "494.22",
      "close": "500.81",
      "volume": "4449496"
    },
    {
      "date": "2022-01-27",
      "open": "508.94",
      "high": "513.23",
      "low": "485.62",
      "close": "493.05",
      "volume": "5870522"
    },
    {
      "date": "2022-01-28",
      "open": "494.09",
      "high": "519.00",
      "low": "480.62",
      "close": "518.16",
      "volume": "4339027"
    },
    {
      "date": "2022-01-31",
      "open": "518.98",
      "high": "534.94",
      "low": "514.39",
      "close": "534.30",
      "volume": "3995098"
    },
    {
      "date": "2022-02-01",
      "open": "536.00",
      "high": "538.77",
      "low": "527.72",
      "close": "535.98",
      "volume": "2307434"
    },
    {
      "date": "2022-02-02",
      "open": "536.25",
      "high": "540.46",
      "low": "529.3201",
      "close": "533.09",
      "volume": "2494142"
    },
    {
      "date": "2022-02-03",
      "open": "522.87",
      "high": "525.18",
      "low": "508.75",
      "close": "510.83",
      "volume": "3058710"
    },
    {
      "date": "2022-02-04",
      "open": "503.77",
      "high": "519.97",
      "low": "503.77",
      "close": "513.54",
      "volume": "2583714"
    },
    {
      "date": "2022-02-07",
      "open": "516.00",
      "high": "516.00",
      "low": "500.95",
      "close": "507.10",
      "volume": "3120737"
    },
    {
      "date": "2022-02-08",
      "open": "501.63",
      "high": "513.51",
      "low": "501.07",
      "close": "511.31",
      "volume": "3205743"
    },
    {
      "date": "2022-02-09",
      "open": "520.35",
      "high": "522.48",
      "low": "515.06",
      "close": "521.75",
      "volume": "2542201"
    },
    {
      "date": "2022-02-10",
      "open": "508.08",
      "high": "514.4799",
      "low": "492.28",
      "close": "495.02",
      "volume": "4735802"
    },
    {
      "date": "2022-02-11",
      "open": "497.92",
      "high": "499.93",
      "low": "472.8952",
      "close": "473.97",
      "volume": "5026970"
    },
    {
      "date": "2022-02-14",
      "open": "473.20",
      "high": "478.57",
      "low": "469.2101",
      "close": "474.01",
      "volume": "3372122"
    },
    {
      "date": "2022-02-15",
      "open": "482.5337",
      "high": "482.5337",
      "low": "472.39",
      "close": "479.50",
      "volume": "3745338"
    },
    {
      "date": "2022-02-16",
      "open": "476.485",
      "high": "480.21",
      "low": "467.27",
      "close": "477.70",
      "volume": "3750472"
    },
    {
      "date": "2022-02-17",
      "open": "473.14",
      "high": "476.45",
      "low": "456.05",
      "close": "457.71",
      "volume": "4021128"
    },
    {
      "date": "2022-02-18",
      "open": "458.69",
      "high": "459.30",
      "low": "441.77",
      "close": "442.56",
      "volume": "5194162"
    },
    {
      "date": "2022-02-22",
      "open": "440.35",
      "high": "451.09",
      "low": "435.05",
      "close": "438.40",
      "volume": "4287637"
    },
    {
      "date": "2022-02-23",
      "open": "447.78",
      "high": "449.59",
      "low": "428.06",
      "close": "429.45",
      "volume": "4263021"
    },
    {
      "date": "2022-02-24",
      "open": "418.59",
      "high": "465.93",
      "low": "416.8124",
      "close": "463.82",
      "volume": "6448772"
    },
    {
      "date": "2022-02-25",
      "open": "465.39",
      "high": "468.5199",
      "low": "456.015",
      "close": "465.54",
      "volume": "2869739"
    },
    {
      "date": "2022-02-28",
      "open": "462.40",
      "high": "468.48",
      "low": "458.86",
      "close": "467.68",
      "volume": "3302341"
    },
    {
      "date": "2022-03-01",
      "open": "468.00",
      "high": "479.21",
      "low": "462.92",
      "close": "466.68",
      "volume": "3352760"
    },
    {
      "date": "2022-03-02",
      "open": "471.94",
      "high": "477.49",
      "low": "466.04",
      "close": "471.18",
      "volume": "2948450"
    },
    {
      "date": "2022-03-03",
      "open": "475.83",
      "high": "476.05",
      "low": "455.445",
      "close": "459.08",
      "volume": "2906318"
    },
    {
      "date": "2022-03-04",
      "open": "455.49",
      "high": "463.52",
      "low": "447.00",
      "close": "452.13",
      "volume": "2752177"
    },
    {
      "date": "2022-03-07",
      "open": "456.22",
      "high": "457.68",
      "low": "437.18",
      "close": "437.97",
      "volume": "3676072"
    },
    {
      "date": "2022-03-08",
      "open": "432.51",
      "high": "443.80",
      "low": "421.36",
      "close": "431.53",
      "volume": "3734842"
    },
    {
      "date": "2022-03-09",
      "open": "443.80",
      "high": "453.11",
      "low": "438.93",
      "close": "450.87",
      "volume": "2905656"
    },
    {
      "date": "2022-03-10",
      "open": "444.68",
      "high": "447.65",
      "low": "433.01",
      "close": "438.95",
      "volume": "2722310"
    },
    {
      "date": "2022-03-11",
      "open": "439.66",
      "high": "440.61",
      "low": "415.43",
      "close": "416.38",
      "volume": "4434498"
    },
    {
      "date": "2022-03-14",
      "open": "413.36",
      "high": "422.375",
      "low": "407.94",
      "close": "411.50",
      "volume": "3731582"
    },
    {
      "date": "2022-03-15",
      "open": "415.97",
      "high": "422.96",
      "low": "413.1663",
      "close": "421.66",
      "volume": "3201730"
    },
    {
      "date": "2022-03-16",
      "open": "431.74",
      "high": "442.52",
      "low": "424.35",
      "close": "442.36",
      "volume": "4141181"
    },
    {
      "date": "2022-03-17",
      "open": "441.26",
      "high": "446.82",
      "low": "436.51",
      "close": "444.36",
      "volume": "3556732"
    },
    {
      "date": "2022-03-18",
      "open": "439.20",
      "high": "453.74",
      "low": "435.79",
      "close": "453.33",
      "volume": "5898143"
    },
    {
      "date": "2022-03-21",
      "open": "451.42",
      "high": "459.58",
      "low": "445.95",
      "close": "453.59",
      "volume": "3704194"
    },
    {
      "date": "2022-03-22",
      "open": "453.50",
      "high": "471.98",
      "low": "450.69",
      "close": "466.45",
      "volume": "5377001"
    },
    {
      "date": "2022-03-23",
      "open": "437.51",
      "high": "437.98",
      "low": "416.47",
      "close": "422.90",
      "volume": "13979760"
    },
    {
      "date": "2022-03-24",
      "open": "426.08",
      "high": "432.21",
      "low": "421.49",
      "close": "432.14",
      "volume": "5544251"
    },
    {
      "date": "2022-03-25",
      "open": "435.44",
      "high": "438.6205",
      "low": "425.995",
      "close": "431.62",
      "volume": "3285206"
    },
    {
      "date": "2022-03-28",
      "open": "433.415",
      "high": "450.32",
      "low": "433.15",
      "close": "450.01",
      "volume": "4472560"
    },
    {
      "date": "2022-03-29",
      "open": "459.16",
      "high": "467.80",
      "low": "452.44",
      "close": "466.33",
      "volume": "4323766"
    },
    {
      "date": "2022-03-30",
      "open": "461.52",
      "high": "466.765",
      "low": "456.84",
      "close": "460.06",
      "volume": "3889225"
    },
    {
      "date": "2022-03-31",
      "open": "461.59",
      "high": "465.43",
      "low": "455.43",
      "close": "455.62",
      "volume": "4141278"
    },
    {
      "date": "2022-04-01",
      "open": "455.00",
      "high": "461.55",
      "low": "450.96",
      "close": "458.19",
      "volume": "2718422"
    },
    {
      "date": "2022-04-04",
      "open": "461.04",
      "high": "473.49",
      "low": "460.61",
      "close": "468.81",
      "volume": "2975096"
    },
    {
      "date": "2022-04-05",
      "open": "469.32",
      "high": "471.76",
      "low": "455.07",
      "close": "458.58",
      "volume": "2481933"
    },
    {
      "date": "2022-04-06",
      "open": "448.235",
      "high": "450.01",
      "low": "439.57",
      "close": "444.33",
      "volume": "3824913"
    },
    {
      "date": "2022-04-07",
      "open": "444.09",
      "high": "455.9199",
      "low": "440.76",
      "close": "452.72",
      "volume": "2757799"
    },
    {
      "date": "2022-04-08",
      "open": "449.95",
      "high": "454.41",
      "low": "443.37",
      "close": "445.34",
      "volume": "2260687"
    },
    {
      "date": "2022-04-11",
      "open": "438.81",
      "high": "440.00",
      "low": "429.74",
      "close": "434.44",
      "volume": "2932055"
    },
    {
      "date": "2022-04-12",
      "open": "442.685",
      "high": "444.44",
      "low": "425.16",
      "close": "426.77",
      "volume": "2199003"
    },
    {
      "date": "2022-04-13",
      "open": "427.30",
      "high": "433.52",
      "low": "425.67",
      "close": "431.67",
      "volume": "3078941"
    },
    {
      "date": "2022-04-14",
      "open": "435.86",
      "high": "435.95",
      "low": "420.03",
      "close": "420.44",
      "volume": "2597004"
    },
    {
      "date": "2022-04-18",
      "open": "419.40",
      "high": "429.69",
      "low": "418.73",
      "close": "425.47",
      "volume": "2594660"
    },
    {
      "date": "2022-04-19",
      "open": "422.02",
      "high": "437.49",
      "low": "420.64",
      "close": "436.40",
      "volume": "1962652"
    },
    {
      "date": "2022-04-20",
      "open": "440.59",
      "high": "442.44",
      "low": "427.20",
      "close": "428.11",
      "volume": "2094449"
    },
    {
      "date": "2022-04-21",
      "open": "432.69",
      "high": "438.94",
      "low": "416.3625",
      "close": "417.48",
      "volume": "2390149"
    },
    {
      "date": "2022-04-22",
      "open": "420.71",
      "high": "424.33",
      "low": "408.02",
      "close": "408.67",
      "volume": "3198841"
    },
    {
      "date": "2022-04-25",
      "open": "405.70",
      "high": "414.08",
      "low": "401.67",
      "close": "413.95",
      "volume": "3368825"
    },
    {
      "date": "2022-04-26",
      "open": "410.17",
      "high": "411.61",
      "low": "397.465",
      "close": "399.12",
      "volume": "2820097"
    },
    {
      "date": "2022-04-27",
      "open": "401.44",
      "high": "412.46",
      "low": "396.81",
      "close": "397.90",
      "volume": "3080696"
    },
    {
      "date": "2022-04-28",
      "open": "406.13",
      "high": "414.2749",
      "low": "398.49",
      "close": "410.53",
      "volume": "2593890"
    },
    {
      "date": "2022-04-29",
      "open": "407.47",
      "high": "413.00",
      "low": "394.64",
      "close": "395.95",
      "volume": "3033248"
    },
    {
      "date": "2022-05-02",
      "open": "397.13",
      "high": "407.98",
      "low": "394.04",
      "close": "407.29",
      "volume": "3009981"
    },
    {
      "date": "2022-05-03",
      "open": "406.59",
      "high": "413.93",
      "low": "403.50",
      "close": "407.58",
      "volume": "2196257"
    },
    {
      "date": "2022-05-04",
      "open": "407.29",
      "high": "424.23",
      "low": "395.05",
      "close": "423.35",
      "volume": "3330434"
    },
    {
      "date": "2022-05-05",
      "open": "415.55",
      "high": "417.99",
      "low": "395.71",
      "close": "400.51",
      "volume": "3507716"
    },
    {
      "date": "2022-05-06",
      "open": "395.00",
      "high": "401.26",
      "low": "382.82",
      "close": "391.01",
      "volume": "3522430"
    },
    {
      "date": "2022-05-09",
      "open": "381.95",
      "high": "389.6271",
      "low": "374.86",
      "close": "376.91",
      "volume": "4324888"
    },
    {
      "date": "2022-05-10",
      "open": "385.72",
      "high": "400.83",
      "low": "374.78",
      "close": "393.03",
      "volume": "5334377"
    },
    {
      "date": "2022-05-11",
      "open": "389.99",
      "high": "409.9899",
      "low": "377.81",
      "close": "379.33",
      "volume": "3821953"
    },
    {
      "date": "2022-05-12",
      "open": "373.40",
      "high": "390.13",
      "low": "370.27",
      "close": "388.49",
      "volume": "4048173"
    },
    {
      "date": "2022-05-13",
      "open": "396.47",
      "high": "408.97",
      "low": "393.94",
      "close": "405.45",
      "volume": "3379472"
    },
    {
      "date": "2022-05-16",
      "open": "399.74",
      "high": "407.17",
      "low": "396.60",
      "close": "402.86",
      "volume": "2645162"
    },
    {
      "date": "2022-05-17",
      "open": "413.08",
      "high": "416.72",
      "low": "403.54",
      "close": "409.65",
      "volume": "2614675"
    },
    {
      "date": "2022-05-18",
      "open": "404.38",
      "high": "411.6599",
      "low": "396.11",
      "close": "397.88",
      "volume": "2915922"
    },
    {
      "date": "2022-05-19",
      "open": "399.01",
      "high": "403.035",
      "low": "391.565",
      "close": "394.38",
      "volume": "2797416"
    },
    {
      "date": "2022-05-20",
      "open": "401.39",
      "high": "406.24",
      "low": "385.621",
      "close": "399.09",
      "volume": "3432395"
    },
    {
      "date": "2022-05-23",
      "open": "404.01",
      "high": "407.88",
      "low": "398.89",
      "close": "406.76",
      "volume": "2337511"
    },
    {
      "date": "2022-05-24",
      "open": "401.61",
      "high": "404.33",
      "low": "391.0375",
      "close": "398.41",
      "volume": "2630761"
    },
    {
      "date": "2022-05-25",
      "open": "395.32",
      "high": "406.095",
      "low": "394.71",
      "close": "402.50",
      "volume": "2726718"
    },
    {
      "date": "2022-05-26",
      "open": "405.09",
      "high": "411.55",
      "low": "402.46",
      "close": "408.60",
      "volume": "2419479"
    },
    {
      "date": "2022-05-27",
      "open": "414.80",
      "high": "428.55",
      "low": "414.63",
      "close": "428.22",
      "volume": "3560381"
    },
    {
      "date": "2022-05-31",
      "open": "427.22",
      "high": "427.29",
      "low": "412.79",
      "close": "416.48",
      "volume": "7944164"
    },
    {
      "date": "2022-06-01",
      "open": "428.00",
      "high": "437.549",
      "low": "413.785",
      "close": "418.16",
      "volume": "3409856"
    },
    {
      "date": "2022-06-02",
      "open": "418.11",
      "high": "441.90",
      "low": "415.84",
      "close": "441.28",
      "volume": "3415664"
    },
    {
      "date": "2022-06-03",
      "open": "430.71",
      "high": "438.01",
      "low": "427.255",
      "close": "429.76",
      "volume": "2355536"
    },
    {
      "date": "2022-06-06",
      "open": "437.59",
      "high": "440.00",
      "low": "427.0361",
      "close": "429.46",
      "volume": "1563987"
    },
    {
      "date": "2022-06-07",
      "open": "423.98",
      "high": "435.20",
      "low": "423.12",
      "close": "433.42",
      "volume": "1611182"
    },
    {
      "date": "2022-06-08",
      "open": "430.54",
      "high": "433.75",
      "low": "426.42",
      "close": "428.84",
      "volume": "1790134"
    },
    {
      "date": "2022-06-09",
      "open": "424.17",
      "high": "436.04",
      "low": "423.48",
      "close": "426.42",
      "volume": "2572418"
    },
    {
      "date": "2022-06-10",
      "open": "412.90",
      "high": "413.96",
      "low": "390.185",
      "close": "393.84",
      "volume": "4407524"
    },
    {
      "date": "2022-06-13",
      "open": "377.36",
      "high": "385.65",
      "low": "371.085",
      "close": "371.65",
      "volume": "4724765"
    },
    {
      "date": "2022-06-14",
      "open": "371.44",
      "high": "376.89",
      "low": "367.31",
      "close": "370.82",
      "volume": "3197215"
    },
    {
      "date": "2022-06-15",
      "open": "376.03",
      "high": "382.75",
      "low": "368.50",
      "close": "376.92",
      "volume": "3664477"
    },
    {
      "date": "2022-06-16",
      "open": "369.37",
      "high": "376.12",
      "low": "360.90",
      "close": "365.08",
      "volume": "5775295"
    },
    {
      "date": "2022-06-17",
      "open": "349.24",
      "high": "367.32",
      "low": "338.00",
      "close": "360.79",
      "volume": "9475054"
    },
    {
      "date": "2022-06-21",
      "open": "355.02",
      "high": "372.795",
      "low": "353.51",
      "close": "362.99",
      "volume": "5343494"
    },
    {
      "date": "2022-06-22",
      "open": "360.79",
      "high": "372.55",
      "low": "358.2228",
      "close": "365.33",
      "volume": "3168159"
    },
    {
      "date": "2022-06-23",
      "open": "371.71",
      "high": "378.18",
      "low": "367.47",
      "close": "376.64",
      "volume": "2534343"
    },
    {
      "date": "2022-06-24",
      "open": "380.64",
      "high": "388.06",
      "low": "378.22",
      "close": "387.72",
      "volume": "3305337"
    },
    {
      "date": "2022-06-27",
      "open": "388.80",
      "high": "389.385",
      "low": "379.38",
      "close": "381.07",
      "volume": "2244631"
    },
    {
      "date": "2022-06-28",
      "open": "381.00",
      "high": "382.98",
      "low": "364.45",
      "close": "365.63",
      "volume": "2660047"
    },
    {
      "date": "2022-06-29",
      "open": "367.94",
      "high": "370.37",
      "low": "362.64",
      "close": "368.50",
      "volume": "2027907"
    },
    {
      "date": "2022-06-30",
      "open": "362.90",
      "high": "370.42",
      "low": "357.56",
      "close": "366.06",
      "volume": "2595510"
    },
    {
      "date": "2022-07-01",
      "open": "364.175",
      "high": "369.529",
      "low": "359.07",
      "close": "368.48",
      "volume": "2471735"
    },
    {
      "date": "2022-07-05",
      "open": "363.50",
      "high": "378.52",
      "low": "359.82",
      "close": "376.49",
      "volume": "3121504"
    },
    {
      "date": "2022-07-06",
      "open": "378.54",
      "high": "385.385",
      "low": "374.09",
      "close": "382.83",
      "volume": "2284551"
    },
    {
      "date": "2022-07-07",
      "open": "382.50",
      "high": "392.07",
      "low": "382.38",
      "close": "390.89",
      "volume": "2368519"
    },
    {
      "date": "2022-07-08",
      "open": "384.35",
      "high": "391.86",
      "low": "383.84",
      "close": "389.44",
      "volume": "1611201"
    },
    {
      "date": "2022-07-11",
      "open": "386.57",
      "high": "388.05",
      "low": "380.4569",
      "close": "384.16",
      "volume": "1835865"
    },
    {
      "date": "2022-07-12",
      "open": "383.90",
      "high": "391.515",
      "low": "372.91",
      "close": "375.54",
      "volume": "2639683"
    },
    {
      "date": "2022-07-13",
      "open": "368.20",
      "high": "374.41",
      "low": "364.70",
      "close": "371.94",
      "volume": "1993962"
    },
    {
      "date": "2022-07-14",
      "open": "368.83",
      "high": "374.194",
      "low": "361.46",
      "close": "372.96",
      "volume": "2098363"
    },
    {
      "date": "2022-07-15",
      "open": "377.79",
      "high": "384.47",
      "low": "376.86",
      "close": "379.86",
      "volume": "2488267"
    },
    {
      "date": "2022-07-18",
      "open": "383.83",
      "high": "385.565",
      "low": "374.01",
      "close": "375.23",
      "volume": "1866609"
    },
    {
      "date": "2022-07-19",
      "open": "382.89",
      "high": "388.32",
      "low": "378.00",
      "close": "387.83",
      "volume": "1977609"
    },
    {
      "date": "2022-07-20",
      "open": "392.19",
      "high": "403.13",
      "low": "390.07",
      "close": "401.49",
      "volume": "2746782"
    },
    {
      "date": "2022-07-21",
      "open": "404.12",
      "high": "409.65",
      "low": "399.2401",
      "close": "408.91",
      "volume": "2009914"
    },
    {
      "date": "2022-07-22",
      "open": "410.03",
      "high": "414.62",
      "low": "398.631",
      "close": "401.90",
      "volume": "2413224"
    },
    {
      "date": "2022-07-25",
      "open": "400.11",
      "high": "400.7688",
      "low": "388.57",
      "close": "391.96",
      "volume": "2340478"
    },
    {
      "date": "2022-07-26",
      "open": "393.58",
      "high": "393.58",
      "low": "378.16",
      "close": "379.26",
      "volume": "2368512"
    },
    {
      "date": "2022-07-27",
      "open": "385.08",
      "high": "394.91",
      "low": "383.405",
      "close": "392.78",
      "volume": "2669699"
    },
    {
      "date": "2022-07-28",
      "open": "392.76",
      "high": "406.15",
      "low": "390.06",
      "close": "403.50",
      "volume": "2421734"
    },
    {
      "date": "2022-07-29",
      "open": "404.69",
      "high": "411.38",
      "low": "400.89",
      "close": "410.12",
      "volume": "2670046"
    },
    {
      "date": "2022-08-01",
      "open": "406.51",
      "high": "417.16",
      "low": "405.07",
      "close": "411.09",
      "volume": "1910045"
    },
    {
      "date": "2022-08-02",
      "open": "405.34",
      "high": "412.42",
      "low": "402.245",
      "close": "409.96",
      "volume": "2165451"
    },
    {
      "date": "2022-08-03",
      "open": "412.81",
      "high": "426.04",
      "low": "412.02",
      "close": "424.54",
      "volume": "2403471"
    },
    {
      "date": "2022-08-04",
      "open": "425.45",
      "high": "431.15",
      "low": "419.6303",
      "close": "430.59",
      "volume": "2745635"
    },
    {
      "date": "2022-08-05",
      "open": "423.00",
      "high": "434.5425",
      "low": "421.00",
      "close": "433.43",
      "volume": "2481397"
    },
    {
      "date": "2022-08-08",
      "open": "435.00",
      "high": "440.30",
      "low": "432.48",
      "close": "434.34",
      "volume": "2202396"
    },
    {
      "date": "2022-08-09",
      "open": "434.34",
      "high": "434.59",
      "low": "424.615",
      "close": "426.57",
      "volume": "1977285"
    },
    {
      "date": "2022-08-10",
      "open": "441.42",
      "high": "443.22",
      "low": "436.20",
      "close": "438.40",
      "volume": "2634606"
    },
    {
      "date": "2022-08-11",
      "open": "445.26",
      "high": "445.61",
      "low": "434.40",
      "close": "434.89",
      "volume": "1756701"
    },
    {
      "date": "2022-08-12",
      "open": "439.61",
      "high": "446.00",
      "low": "436.58",
      "close": "445.67",
      "volume": "2150845"
    },
    {
      "date": "2022-08-15",
      "open": "445.07",
      "high": "451.15",
      "low": "442.14",
      "close": "451.02",
      "volume": "2503382"
    },
    {
      "date": "2022-08-16",
      "open": "446.12",
      "high": "450.09",
      "low": "440.10",
      "close": "447.56",
      "volume": "2139474"
    },
    {
      "date": "2022-08-17",
      "open": "440.87",
      "high": "442.99",
      "low": "436.1138",
      "close": "437.82",
      "volume": "1894369"
    },
    {
      "date": "2022-08-18",
      "open": "438.61",
      "high": "441.39",
      "low": "437.0101",
      "close": "439.03",
      "volume": "1402379"
    },
    {
      "date": "2022-08-19",
      "open": "431.58",
      "high": "432.50",
      "low": "424.62",
      "close": "425.055",
      "volume": "2007722"
    },
    {
      "date": "2022-08-22",
      "open": "419.41",
      "high": "419.79",
      "low": "410.08",
      "close": "411.35",
      "volume": "2074557"
    },
    {
      "date": "2022-08-23",
      "open": "410.37",
      "high": "415.70",
      "low": "409.20",
      "close": "410.41",
      "volume": "1392235"
    },
    {
      "date": "2022-08-24",
      "open": "410.68",
      "high": "413.24",
      "low": "405.33",
      "close": "405.65",
      "volume": "1883945"
    },
    {
      "date": "2022-08-25",
      "open": "405.79",
      "high": "406.67",
      "low": "392.915",
      "close": "403.93",
      "volume": "3062439"
    },
    {
      "date": "2022-08-26",
      "open": "403.99",
      "high": "405.54",
      "low": "380.50",
      "close": "381.02",
      "volume": "3600146"
    },
    {
      "date": "2022-08-29",
      "open": "380.09",
      "high": "382.86",
      "low": "374.82",
      "close": "375.26",
      "volume": "2410300"
    },
    {
      "date": "2022-08-30",
      "open": "379.92",
      "high": "380.66",
      "low": "371.06",
      "close": "375.07",
      "volume": "1835000"
    },
    {
      "date": "2022-08-31",
      "open": "378.53",
      "high": "381.145",
      "low": "372.50",
      "close": "373.44",
      "volume": "3193853"
    },
    {
      "date": "2022-09-01",
      "open": "371.00",
      "high": "371.64",
      "low": "361.7205",
      "close": "370.53",
      "volume": "2574360"
    },
    {
      "date": "2022-09-02",
      "open": "374.53",
      "high": "382.00",
      "low": "365.43",
      "close": "368.14",
      "volume": "2450520"
    },
    {
      "date": "2022-09-06",
      "open": "367.23",
      "high": "374.30",
      "low": "365.37",
      "close": "368.30",
      "volume": "2564423"
    },
    {
      "date": "2022-09-07",
      "open": "368.20",
      "high": "381.52",
      "low": "367.19",
      "close": "379.72",
      "volume": "2385540"
    },
    {
      "date": "2022-09-08",
      "open": "377.20",
      "high": "386.66",
      "low": "375.2001",
      "close": "383.63",
      "volume": "2276766"
    },
    {
      "date": "2022-09-09",
      "open": "390.19",
      "high": "396.09",
      "low": "389.665",
      "close": "394.78",
      "volume": "3000456"
    },
    {
      "date": "2022-09-12",
      "open": "391.09",
      "high": "396.39",
      "low": "389.28",
      "close": "396.36",
      "volume": "2854834"
    },
    {
      "date": "2022-09-13",
      "open": "382.55",
      "high": "383.575",
      "low": "367.37",
      "close": "368.39",
      "volume": "4175142"
    },
    {
      "date": "2022-09-14",
      "open": "369.57",
      "high": "374.24",
      "low": "365.61",
      "close": "371.52",
      "volume": "3004368"
    },
    {
      "date": "2022-09-15",
      "open": "323.15",
      "high": "329.00",
      "low": "305.00",
      "close": "309.13",
      "volume": "27840210"
    },
    {
      "date": "2022-09-16",
      "open": "298.32",
      "high": "300.20",
      "low": "292.14",
      "close": "299.50",
      "volume": "14948060"
    },
    {
      "date": "2022-09-19",
      "open": "294.88",
      "high": "299.28",
      "low": "293.4642",
      "close": "296.06",
      "volume": "6593418"
    },
    {
      "date": "2022-09-20",
      "open": "292.82",
      "high": "294.08",
      "low": "287.8088",
      "close": "291.06",
      "volume": "6548807"
    },
    {
      "date": "2022-09-21",
      "open": "292.84",
      "high": "297.94",
      "low": "286.22",
      "close": "286.30",
      "volume": "4913148"
    },
    {
      "date": "2022-09-22",
      "open": "282.00",
      "high": "289.55",
      "low": "280.06",
      "close": "287.06",
      "volume": "5657554"
    },
    {
      "date": "2022-09-23",
      "open": "285.57",
      "high": "288.5537",
      "low": "280.70",
      "close": "284.56",
      "volume": "4739324"
    },
    {
      "date": "2022-09-26",
      "open": "286.03",
      "high": "288.90",
      "low": "276.75",
      "close": "276.96",
      "volume": "6746157"
    },
    {
      "date": "2022-09-27",
      "open": "281.70",
      "high": "284.50",
      "low": "274.73",
      "close": "277.57",
      "volume": "6390916"
    },
    {
      "date": "2022-09-28",
      "open": "280.38",
      "high": "282.74",
      "low": "275.37",
      "close": "281.40",
      "volume": "4985056"
    },
    {
      "date": "2022-09-29",
      "open": "277.80",
      "high": "279.59",
      "low": "275.01",
      "close": "278.25",
      "volume": "5155272"
    },
    {
      "date": "2022-09-30",
      "open": "279.69",
      "high": "284.29",
      "low": "274.85",
      "close": "275.20",
      "volume": "4578776"
    },
    {
      "date": "2022-10-03",
      "open": "278.269",
      "high": "286.90",
      "low": "277.00",
      "close": "285.24",
      "volume": "3738131"
    },
    {
      "date": "2022-10-04",
      "open": "290.95",
      "high": "296.79",
      "low": "290.18",
      "close": "294.97",
      "volume": "4509241"
    },
    {
      "date": "2022-10-05",
      "open": "291.41",
      "high": "298.8087",
      "low": "289.175",
      "close": "297.38",
      "volume": "3469554"
    },
    {
      "date": "2022-10-06",
      "open": "297.15",
      "high": "305.50",
      "low": "297.1045",
      "close": "298.41",
      "volume": "4884021"
    },
    {
      "date": "2022-10-07",
      "open": "291.36",
      "high": "293.705",
      "low": "286.83",
      "close": "288.77",
      "volume": "3495936"
    },
    {
      "date": "2022-10-10",
      "open": "289.75",
      "high": "290.28",
      "low": "283.05",
      "close": "285.72",
      "volume": "2906344"
    },
    {
      "date": "2022-10-11",
      "open": "285.69",
      "high": "288.28",
      "low": "281.44",
      "close": "284.83",
      "volume": "3209826"
    },
    {
      "date": "2022-10-12",
      "open": "284.69",
      "high": "289.79",
      "low": "283.09",
      "close": "286.15",
      "volume": "3044146"
    },
    {
      "date": "2022-10-13",
      "open": "279.71",
      "high": "298.17",
      "low": "276.595",
      "close": "294.74",
      "volume": "4737194"
    },
    {
      "date": "2022-10-14",
      "open": "295.12",
      "high": "297.59",
      "low": "287.45",
      "close": "287.94",
      "volume": "3564055"
    },
    {
      "date": "2022-10-17",
      "open": "297.45",
      "high": "297.96",
      "low": "291.40",
      "close": "293.50",
      "volume": "4600581"
    },
    {
      "date": "2022-10-18",
      "open": "302.68",
      "high": "303.49",
      "low": "286.81",
      "close": "292.98",
      "volume": "5472027"
    },
    {
      "date": "2022-10-19",
      "open": "295.40",
      "high": "303.71",
      "low": "292.70",
      "close": "299.83",
      "volume": "5529099"
    },
    {
      "date": "2022-10-20",
      "open": "301.03",
      "high": "309.19",
      "low": "299.34",
      "close": "302.38",
      "volume": "3621565"
    },
    {
      "date": "2022-10-21",
      "open": "300.99",
      "high": "307.43",
      "low": "298.23",
      "close": "306.37",
      "volume": "3659302"
    },
    {
      "date": "2022-10-24",
      "open": "308.43",
      "high": "317.329",
      "low": "306.20",
      "close": "316.22",
      "volume": "4817437"
    },
    {
      "date": "2022-10-25",
      "open": "319.12",
      "high": "324.23",
      "low": "316.74",
      "close": "323.79",
      "volume": "3814599"
    },
    {
      "date": "2022-10-26",
      "open": "318.16",
      "high": "330.5849",
      "low": "316.54",
      "close": "320.48",
      "volume": "4209819"
    },
    {
      "date": "2022-10-27",
      "open": "322.96",
      "high": "323.85",
      "low": "316.87",
      "close": "318.65",
      "volume": "2870213"
    },
    {
      "date": "2022-10-28",
      "open": "318.67",
      "high": "327.05",
      "low": "318.67",
      "close": "325.68",
      "volume": "3008352"
    },
    {
      "date": "2022-10-31",
      "open": "323.49",
      "high": "325.58",
      "low": "317.42",
      "close": "318.50",
      "volume": "3253249"
    },
    {
      "date": "2022-11-01",
      "open": "321.01",
      "high": "322.84",
      "low": "312.785",
      "close": "316.02",
      "volume": "2467654"
    },
    {
      "date": "2022-11-02",
      "open": "318.84",
      "high": "318.84",
      "low": "301.09",
      "close": "301.22",
      "volume": "3481158"
    },
    {
      "date": "2022-11-03",
      "open": "297.07",
      "high": "299.61",
      "low": "285.37",
      "close": "285.93",
      "volume": "4897062"
    },
    {
      "date": "2022-11-04",
      "open": "290.38",
      "high": "291.01",
      "low": "278.23",
      "close": "285.75",
      "volume": "5738257"
    },
    {
      "date": "2022-11-07",
      "open": "288.97",
      "high": "300.355",
      "low": "287.57",
      "close": "299.54",
      "volume": "3980689"
    },
    {
      "date": "2022-11-08",
      "open": "301.15",
      "high": "309.90",
      "low": "297.77",
      "close": "302.17",
      "volume": "4230611"
    },
    {
      "date": "2022-11-09",
      "open": "299.65",
      "high": "303.29",
      "low": "297.35",
      "close": "298.87",
      "volume": "2778150"
    },
    {
      "date": "2022-11-10",
      "open": "318.55",
      "high": "330.37",
      "low": "317.87",
      "close": "329.95",
      "volume": "5502901"
    },
    {
      "date": "2022-11-11",
      "open": "330.34",
      "high": "342.31",
      "low": "329.49",
      "close": "341.15",
      "volume": "4110087"
    },
    {
      "date": "2022-11-14",
      "open": "338.07",
      "high": "345.11",
      "low": "334.425",
      "close": "340.37",
      "volume": "3449977"
    },
    {
      "date": "2022-11-15",
      "open": "348.41",
      "high": "350.9699",
      "low": "342.56",
      "close": "345.96",
      "volume": "2948558"
    },
    {
      "date": "2022-11-16",
      "open": "345.00",
      "high": "345.015",
      "low": "336.72",
      "close": "338.41",
      "volume": "2123183"
    },
    {
      "date": "2022-11-17",
      "open": "331.74",
      "high": "339.8699",
      "low": "329.35",
      "close": "337.83",
      "volume": "2741374"
    },
    {
      "date": "2022-11-18",
      "open": "344.30",
      "high": "344.70",
      "low": "329.1383",
      "close": "330.86",
      "volume": "3421744"
    },
    {
      "date": "2022-11-21",
      "open": "329.53",
      "high": "330.25",
      "low": "320.60",
      "close": "321.49",
      "volume": "3219867"
    },
    {
      "date": "2022-11-22",
      "open": "322.49",
      "high": "331.54",
      "low": "320.20",
      "close": "330.88",
      "volume": "2573813"
    },
    {
      "date": "2022-11-23",
      "open": "329.93",
      "high": "338.50",
      "low": "327.59",
      "close": "335.78",
      "volume": "2240777"
    },
    {
      "date": "2022-11-25",
      "open": "332.885",
      "high": "335.51",
      "low": "332.01",
      "close": "334.30",
      "volume": "1197767"
    },
    {
      "date": "2022-11-28",
      "open": "335.83",
      "high": "338.19",
      "low": "328.065",
      "close": "328.97",
      "volume": "2315372"
    },
    {
      "date": "2022-11-29",
      "open": "326.69",
      "high": "329.70",
      "low": "323.6749",
      "close": "326.78",
      "volume": "2392609"
    },
    {
      "date": "2022-11-30",
      "open": "327.12",
      "high": "345.03",
      "low": "326.38",
      "close": "344.93",
      "volume": "4979759"
    },
    {
      "date": "2022-12-01",
      "open": "348.03",
      "high": "350.67",
      "low": "341.50",
      "close": "344.11",
      "volume": "3365247"
    },
    {
      "date": "2022-12-02",
      "open": "337.20",
      "high": "343.5276",
      "low": "334.2225",
      "close": "341.53",
      "volume": "2741993"
    },
    {
      "date": "2022-12-05",
      "open": "337.80",
      "high": "340.51",
      "low": "330.83",
      "close": "334.09",
      "volume": "2542324"
    },
    {
      "date": "2022-12-06",
      "open": "334.09",
      "high": "334.22",
      "low": "327.395",
      "close": "331.15",
      "volume": "2182444"
    },
    {
      "date": "2022-12-07",
      "open": "327.53",
      "high": "331.00",
      "low": "325.49",
      "close": "326.68",
      "volume": "2055980"
    },
    {
      "date": "2022-12-08",
      "open": "325.71",
      "high": "336.2005",
      "low": "324.345",
      "close": "332.58",
      "volume": "2065839"
    },
    {
      "date": "2022-12-09",
      "open": "331.50",
      "high": "334.69",
      "low": "328.50",
      "close": "330.64",
      "volume": "1969161"
    },
    {
      "date": "2022-12-12",
      "open": "334.76",
      "high": "338.27",
      "low": "332.65",
      "close": "338.17",
      "volume": "2914653"
    },
    {
      "date": "2022-12-13",
      "open": "353.63",
      "high": "355.67",
      "low": "338.79",
      "close": "342.46",
      "volume": "3428046"
    },
    {
      "date": "2022-12-14",
      "open": "343.89",
      "high": "345.9499",
      "low": "335.00",
      "close": "339.92",
      "volume": "3236488"
    },
    {
      "date": "2022-12-15",
      "open": "332.76",
      "high": "334.50",
      "low": "324.59",
      "close": "328.71",
      "volume": "5498714"
    },
    {
      "date": "2022-12-16",
      "open": "345.00",
      "high": "354.4699",
      "low": "337.24",
      "close": "338.54",
      "volume": "11940750"
    },
    {
      "date": "2022-12-19",
      "open": "338.00",
      "high": "340.7436",
      "low": "326.30",
      "close": "328.76",
      "volume": "4086288"
    },
    {
      "date": "2022-12-20",
      "open": "327.00",
      "high": "342.50",
      "low": "325.52",
      "close": "338.22",
      "volume": "3873632"
    },
    {
      "date": "2022-12-21",
      "open": "340.29",
      "high": "345.29",
      "low": "336.44",
      "close": "341.38",
      "volume": "2582991"
    },
    {
      "date": "2022-12-22",
      "open": "336.01",
      "high": "339.88",
      "low": "330.94",
      "close": "336.52",
      "volume": "2320005"
    },
    {
      "date": "2022-12-23",
      "open": "335.00",
      "high": "338.92",
      "low": "333.285",
      "close": "338.45",
      "volume": "1629781"
    },
    {
      "date": "2022-12-27",
      "open": "338.00",
      "high": "338.16",
      "low": "332.46",
      "close": "335.09",
      "volume": "1464308"
    },
    {
      "date": "2022-12-28",
      "open": "335.06",
      "high": "338.50",
      "low": "327.19",
      "close": "328.33",
      "volume": "1672063"
    },
    {
      "date": "2022-12-29",
      "open": "330.75",
      "high": "339.50",
      "low": "329.7604",
      "close": "337.58",
      "volume": "1793051"
    },
    {
      "date": "2022-12-30",
      "open": "333.00",
      "high": "336.64",
      "low": "331.64",
      "close": "336.53",
      "volume": "1740879"
    },
    {
      "date": "2023-01-03",
      "open": "340.16",
      "high": "345.82",
      "low": "331.92",
      "close": "336.92",
      "volume": "2229104"
    },
    {
      "date": "2023-01-04",
      "open": "342.89",
      "high": "345.6292",
      "low": "336.73",
      "close": "341.41",
      "volume": "2186849"
    },
    {
      "date": "2023-01-05",
      "open": "337.53",
      "high": "337.55",
      "low": "328.16",
      "close": "328.44",
      "volume": "2081625"
    },
    {
      "date": "2023-01-06",
      "open": "332.28",
      "high": "334.88",
      "low": "322.44",
      "close": "332.75",
      "volume": "2216579"
    },
    {
      "date": "2023-01-09",
      "open": "338.90",
      "high": "349.455",
      "low": "338.42",
      "close": "341.98",
      "volume": "3133817"
    },
    {
      "date": "2023-01-10",
      "open": "337.65",
      "high": "344.63",
      "low": "336.80",
      "close": "338.70",
      "volume": "1670248"
    },
    {
      "date": "2023-01-11",
      "open": "337.39",
      "high": "343.19",
      "low": "333.47",
      "close": "342.93",
      "volume": "2344403"
    },
    {
      "date": "2023-01-12",
      "open": "344.165",
      "high": "346.44",
      "low": "337.37",
      "close": "344.54",
      "volume": "2121831"
    },
    {
      "date": "2023-01-13",
      "open": "340.25",
      "high": "344.65",
      "low": "335.50",
      "close": "344.38",
      "volume": "2582132"
    },
    {
      "date": "2023-01-17",
      "open": "344.38",
      "high": "350.786",
      "low": "341.97",
      "close": "344.38",
      "volume": "2512729"
    },
    {
      "date": "2023-01-18",
      "open": "345.01",
      "high": "349.24",
      "low": "338.40",
      "close": "341.31",
      "volume": "2080033"
    },
    {
      "date": "2023-01-19",
      "open": "340.56",
      "high": "346.73",
      "low": "340.01",
      "close": "342.53",
      "volume": "2466965"
    },
    {
      "date": "2023-01-20",
      "open": "343.27",
      "high": "357.42",
      "low": "342.76",
      "close": "356.38",
      "volume": "3149369"
    },
    {
      "date": "2023-01-23",
      "open": "358.28",
      "high": "365.87",
      "low": "356.85",
      "close": "364.98",
      "volume": "3187260"
    },
    {
      "date": "2023-01-24",
      "open": "364.10",
      "high": "364.45",
      "low": "358.00",
      "close": "361.32",
      "volume": "2466393"
    },
    {
      "date": "2023-01-25",
      "open": "355.665",
      "high": "359.73",
      "low": "350.57",
      "close": "358.17",
      "volume": "2239126"
    },
    {
      "date": "2023-01-26",
      "open": "362.76",
      "high": "367.43",
      "low": "360.7201",
      "close": "365.82",
      "volume": "2350520"
    },
    {
      "date": "2023-01-27",
      "open": "363.49",
      "high": "373.42",
      "low": "362.85",
      "close": "370.71",
      "volume": "2615582"
    },
    {
      "date": "2023-01-30",
      "open": "365.90",
      "high": "368.70",
      "low": "362.83",
      "close": "363.42",
      "volume": "2663620"
    },
    {
      "date": "2023-01-31",
      "open": "364.71",
      "high": "370.70",
      "low": "364.01",
      "close": "370.34",
      "volume": "2572359"
    },
    {
      "date": "2023-02-01",
      "open": "370.01",
      "high": "386.72",
      "low": "366.80",
      "close": "383.92",
      "volume": "3361966"
    },
    {
      "date": "2023-02-02",
      "open": "393.28",
      "high": "402.49",
      "low": "388.8822",
      "close": "392.23",
      "volume": "4020009"
    },
    {
      "date": "2023-02-03",
      "open": "384.29",
      "high": "386.715",
      "low": "377.92",
      "close": "379.33",
      "volume": "2695428"
    },
    {
      "date": "2023-02-06",
      "open": "376.21",
      "high": "379.29",
      "low": "373.39",
      "close": "375.23",
      "volume": "2369777"
    },
    {
      "date": "2023-02-07",
      "open": "373.43",
      "high": "384.94",
      "low": "372.7556",
      "close": "383.82",
      "volume": "2476197"
    },
    {
      "date": "2023-02-08",
      "open": "382.49",
      "high": "387.28",
      "low": "375.70",
      "close": "378.36",
      "volume": "2668061"
    },
    {
      "date": "2023-02-09",
      "open": "384.97",
      "high": "386.51",
      "low": "374.02",
      "close": "375.81",
      "volume": "2265158"
    },
    {
      "date": "2023-02-10",
      "open": "371.63",
      "high": "374.52",
      "low": "367.08",
      "close": "370.99",
      "volume": "1846426"
    },
    {
      "date": "2023-02-13",
      "open": "373.41",
      "high": "376.31",
      "low": "371.03",
      "close": "375.00",
      "volume": "1877255"
    },
    {
      "date": "2023-02-14",
      "open": "375.00",
      "high": "380.56",
      "low": "369.96",
      "close": "377.90",
      "volume": "2479706"
    },
    {
      "date": "2023-02-15",
      "open": "375.60",
      "high": "381.67",
      "low": "374.84",
      "close": "375.94",
      "volume": "2089245"
    },
    {
      "date": "2023-02-16",
      "open": "366.04",
      "high": "373.49",
      "low": "363.55",
      "close": "365.16",
      "volume": "2917042"
    },
    {
      "date": "2023-02-17",
      "open": "359.31",
      "high": "359.61",
      "low": "352.12",
      "close": "356.85",
      "volume": "2985940"
    },
    {
      "date": "2023-02-21",
      "open": "350.78",
      "high": "353.25",
      "low": "345.69",
      "close": "346.70",
      "volume": "3002659"
    },
    {
      "date": "2023-02-22",
      "open": "346.69",
      "high": "353.1724",
      "low": "344.45",
      "close": "348.72",
      "volume": "2599304"
    },
    {
      "date": "2023-02-23",
      "open": "350.44",
      "high": "353.80",
      "low": "343.9275",
      "close": "347.02",
      "volume": "3154508"
    },
    {
      "date": "2023-02-24",
      "open": "328.12",
      "high": "329.76",
      "low": "318.60",
      "close": "320.54",
      "volume": "8444481"
    },
    {
      "date": "2023-02-27",
      "open": "322.02",
      "high": "325.10",
      "low": "320.70",
      "close": "322.32",
      "volume": "3500550"
    },
    {
      "date": "2023-02-28",
      "open": "323.37",
      "high": "325.73",
      "low": "320.97",
      "close": "323.95",
      "volume": "2714154"
    },
    {
      "date": "2023-03-01",
      "open": "323.80",
      "high": "325.26",
      "low": "321.00",
      "close": "323.38",
      "volume": "2377736"
    },
    {
      "date": "2023-03-02",
      "open": "323.38",
      "high": "334.46",
      "low": "321.56",
      "close": "333.50",
      "volume": "3846745"
    },
    {
      "date": "2023-03-03",
      "open": "334.69",
      "high": "344.76",
      "low": "334.4835",
      "close": "344.04",
      "volume": "3725472"
    },
    {
      "date": "2023-03-06",
      "open": "344.33",
      "high": "351.775",
      "low": "344.28",
      "close": "347.02",
      "volume": "3060306"
    },
    {
      "date": "2023-03-07",
      "open": "347.86",
      "high": "352.165",
      "low": "344.06",
      "close": "344.80",
      "volume": "2252817"
    },
    {
      "date": "2023-03-08",
      "open": "346.74",
      "high": "348.69",
      "low": "343.4701",
      "close": "345.84",
      "volume": "2518851"
    },
    {
      "date": "2023-03-09",
      "open": "344.72",
      "high": "350.13",
      "low": "336.99",
      "close": "338.37",
      "volume": "3798302"
    },
    {
      "date": "2023-03-10",
      "open": "338.34",
      "high": "338.52",
      "low": "328.445",
      "close": "329.30",
      "volume": "4148249"
    },
    {
      "date": "2023-03-13",
      "open": "329.42",
      "high": "333.00",
      "low": "323.29",
      "close": "324.27",
      "volume": "4203455"
    },
    {
      "date": "2023-03-14",
      "open": "332.21",
      "high": "335.17",
      "low": "328.695",
      "close": "333.33",
      "volume": "3850920"
    },
    {
      "date": "2023-03-15",
      "open": "330.00",
      "high": "334.28",
      "low": "328.1725",
      "close": "333.61",
      "volume": "4627109"
    },
    {
      "date": "2023-03-16",
      "open": "344.57",
      "high": "355.49",
      "low": "340.53",
      "close": "353.29",
      "volume": "6948578"
    },
    {
      "date": "2023-03-17",
      "open": "354.78",
      "high": "360.63",
      "low": "350.835",
      "close": "358.14",
      "volume": "6725352"
    },
    {
      "date": "2023-03-20",
      "open": "357.61",
      "high": "364.9399",
      "low": "355.35",
      "close": "362.88",
      "volume": "3946758"
    },
    {
      "date": "2023-03-21",
      "open": "364.63",
      "high": "376.40",
      "low": "362.92",
      "close": "374.22",
      "volume": "4479191"
    },
    {
      "date": "2023-03-22",
      "open": "375.00",
      "high": "377.3299",
      "low": "361.52",
      "close": "361.71",
      "volume": "3878428"
    },
    {
      "date": "2023-03-23",
      "open": "368.99",
      "high": "375.2499",
      "low": "365.49",
      "close": "369.00",
      "volume": "3138588"
    },
    {
      "date": "2023-03-24",
      "open": "370.23",
      "high": "375.23",
      "low": "367.72",
      "close": "374.96",
      "volume": "2995521"
    },
    {
      "date": "2023-03-27",
      "open": "376.51",
      "high": "380.35",
      "low": "369.68",
      "close": "373.15",
      "volume": "2832190"
    },
    {
      "date": "2023-03-28",
      "open": "373.42",
      "high": "374.00",
      "low": "367.82",
      "close": "373.40",
      "volume": "1780809"
    },
    {
      "date": "2023-03-29",
      "open": "376.68",
      "high": "380.12",
      "low": "375.56",
      "close": "379.16",
      "volume": "2497612"
    },
    {
      "date": "2023-03-30",
      "open": "381.65",
      "high": "382.58",
      "low": "378.08",
      "close": "381.90",
      "volume": "2138955"
    },
    {
      "date": "2023-03-31",
      "open": "382.29",
      "high": "385.73",
      "low": "380.26",
      "close": "385.37",
      "volume": "3063428"
    },
    {
      "date": "2023-04-03",
      "open": "380.88",
      "high": "383.73",
      "low": "378.15",
      "close": "380.08",
      "volume": "2712644"
    },
    {
      "date": "2023-04-04",
      "open": "382.24",
      "high": "385.70",
      "low": "381.0502",
      "close": "385.15",
      "volume": "2569950"
    },
    {
      "date": "2023-04-05",
      "open": "384.09",
      "high": "386.00",
      "low": "377.255",
      "close": "382.02",
      "volume": "2277403"
    },
    {
      "date": "2023-04-06",
      "open": "379.31",
      "high": "382.46",
      "low": "375.99",
      "close": "380.60",
      "volume": "1836025"
    },
    {
      "date": "2023-04-10",
      "open": "375.48",
      "high": "376.67",
      "low": "372.26",
      "close": "376.25",
      "volume": "1689674"
    },
    {
      "date": "2023-04-11",
      "open": "374.01",
      "high": "375.90",
      "low": "368.35",
      "close": "371.11",
      "volume": "2161051"
    },
    {
      "date": "2023-04-12",
      "open": "376.42",
      "high": "378.23",
      "low": "368.75",
      "close": "369.89",
      "volume": "1978197"
    },
    {
      "date": "2023-04-13",
      "open": "373.20",
      "high": "379.02",
      "low": "372.73",
      "close": "378.80",
      "volume": "2434809"
    },
    {
      "date": "2023-04-14",
      "open": "376.37",
      "high": "380.57",
      "low": "375.14",
      "close": "379.38",
      "volume": "1525633"
    },
    {
      "date": "2023-04-17",
      "open": "379.61",
      "high": "380.76",
      "low": "374.62",
      "close": "377.92",
      "volume": "1614322"
    },
    {
      "date": "2023-04-18",
      "open": "380.90",
      "high": "380.90",
      "low": "374.4875",
      "close": "377.55",
      "volume": "1586650"
    },
    {
      "date": "2023-04-19",
      "open": "377.90",
      "high": "382.84",
      "low": "375.60",
      "close": "380.11",
      "volume": "1775191"
    },
    {
      "date": "2023-04-20",
      "open": "376.04",
      "high": "382.995",
      "low": "375.67",
      "close": "380.26",
      "volume": "1947863"
    },
    {
      "date": "2023-04-21",
      "open": "379.97",
      "high": "380.44",
      "low": "375.44",
      "close": "377.67",
      "volume": "1841641"
    },
    {
      "date": "2023-04-24",
      "open": "376.59",
      "high": "378.95",
      "low": "373.57",
      "close": "377.34",
      "volume": "1531057"
    },
    {
      "date": "2023-04-25",
      "open": "373.63",
      "high": "375.23",
      "low": "368.88",
      "close": "369.59",
      "volume": "2413128"
    },
    {
      "date": "2023-04-26",
      "open": "368.60",
      "high": "369.45",
      "low": "357.25",
      "close": "363.06",
      "volume": "2803239"
    },
    {
      "date": "2023-04-27",
      "open": "365.94",
      "high": "373.8199",
      "low": "363.50",
      "close": "371.42",
      "volume": "2338835"
    },
    {
      "date": "2023-04-28",
      "open": "371.42",
      "high": "377.69",
      "low": "368.56",
      "close": "377.56",
      "volume": "2061740"
    },
    {
      "date": "2023-05-01",
      "open": "376.51",
      "high": "378.72",
      "low": "373.71",
      "close": "374.15",
      "volume": "1867950"
    },
    {
      "date": "2023-05-02",
      "open": "374.355",
      "high": "375.845",
      "low": "367.84",
      "close": "368.66",
      "volume": "2287616"
    },
    {
      "date": "2023-05-03",
      "open": "363.49",
      "high": "365.96",
      "low": "344.235",
      "close": "345.25",
      "volume": "6700789"
    },
    {
      "date": "2023-05-04",
      "open": "347.97",
      "high": "348.00",
      "low": "332.84",
      "close": "335.83",
      "volume": "6614890"
    },
    {
      "date": "2023-05-05",
      "open": "338.98",
      "high": "349.55",
      "low": "338.03",
      "close": "348.40",
      "volume": "4260906"
    },
    {
      "date": "2023-05-08",
      "open": "348.00",
      "high": "350.48",
      "low": "340.76",
      "close": "344.06",
      "volume": "3135894"
    },
    {
      "date": "2023-05-09",
      "open": "342.50",
      "high": "345.00",
      "low": "341.23",
      "close": "342.65",
      "volume": "1879635"
    },
    {
      "date": "2023-05-10",
      "open": "348.25",
      "high": "351.995",
      "low": "341.8318",
      "close": "344.02",
      "volume": "3386325"
    },
    {
      "date": "2023-05-11",
      "open": "341.88",
      "high": "344.66",
      "low": "339.37",
      "close": "341.58",
      "volume": "2183379"
    },
    {
      "date": "2023-05-12",
      "open": "340.51",
      "high": "340.79",
      "low": "331.89",
      "close": "335.45",
      "volume": "4278675"
    },
    {
      "date": "2023-05-15",
      "open": "337.35",
      "high": "345.89",
      "low": "333.01",
      "close": "345.67",
      "volume": "3330491"
    },
    {
      "date": "2023-05-16",
      "open": "344.20",
      "high": "347.065",
      "low": "341.17",
      "close": "345.11",
      "volume": "2558537"
    },
    {
      "date": "2023-05-17",
      "open": "345.36",
      "high": "358.69",
      "low": "345.12",
      "close": "356.63",
      "volume": "3560559"
    },
    {
      "date": "2023-05-18",
      "open": "357.00",
      "high": "361.48",
      "low": "356.45",
      "close": "360.43",
      "volume": "2896438"
    },
    {
      "date": "2023-05-19",
      "open": "363.00",
      "high": "372.08",
      "low": "361.36",
      "close": "371.25",
      "volume": "3856887"
    },
    {
      "date": "2023-05-22",
      "open": "371.25",
      "high": "374.4025",
      "low": "369.66",
      "close": "372.05",
      "volume": "2627139"
    },
    {
      "date": "2023-05-23",
      "open": "371.81",
      "high": "376.49",
      "low": "369.92",
      "close": "370.42",
      "volume": "2967666"
    },
    {
      "date": "2023-05-24",
      "open": "368.41",
      "high": "369.06",
      "low": "361.72",
      "close": "365.76",
      "volume": "2666564"
    },
    {
      "date": "2023-05-25",
      "open": "375.49",
      "high": "397.6515",
      "low": "374.09",
      "close": "392.06",
      "volume": "7029991"
    },
    {
      "date": "2023-05-26",
      "open": "396.72",
      "high": "416.36",
      "low": "396.57",
      "close": "415.39",
      "volume": "7833550"
    },
    {
      "date": "2023-05-30",
      "open": "429.94",
      "high": "432.99",
      "low": "416.08",
      "close": "417.21",
      "volume": "5332305"
    },
    {
      "date": "2023-05-31",
      "open": "413.90",
      "high": "421.36",
      "low": "410.701",
      "close": "417.79",
      "volume": "5158453"
    },
    {
      "date": "2023-06-01",
      "open": "412.29",
      "high": "430.60",
      "low": "412.29",
      "close": "426.75",
      "volume": "4443071"
    },
    {
      "date": "2023-06-02",
      "open": "432.00",
      "high": "438.5308",
      "low": "430.36",
      "close": "436.37",
      "volume": "4334768"
    },
    {
      "date": "2023-06-05",
      "open": "433.01",
      "high": "440.3799",
      "low": "426.96",
      "close": "434.18",
      "volume": "3447429"
    },
    {
      "date": "2023-06-06",
      "open": "432.55",
      "high": "437.12",
      "low": "431.24",
      "close": "432.89",
      "volume": "2342000"
    },
    {
      "date": "2023-06-07",
      "open": "434.56",
      "high": "436.81",
      "low": "417.7425",
      "close": "418.32",
      "volume": "4772958"
    },
    {
      "date": "2023-06-08",
      "open": "424.15",
      "high": "440.6275",
      "low": "423.5841",
      "close": "439.03",
      "volume": "6065556"
    },
    {
      "date": "2023-06-09",
      "open": "456.91",
      "high": "466.59",
      "low": "453.09",
      "close": "454.00",
      "volume": "7933961"
    },
    {
      "date": "2023-06-12",
      "open": "463.705",
      "high": "478.04",
      "low": "459.42",
      "close": "474.63",
      "volume": "6930639"
    },
    {
      "date": "2023-06-13",
      "open": "489.71",
      "high": "491.51",
      "low": "470.36",
      "close": "478.99",
      "volume": "7412478"
    },
    {
      "date": "2023-06-14",
      "open": "476.15",
      "high": "483.85",
      "low": "473.20",
      "close": "479.53",
      "volume": "5150116"
    },
    {
      "date": "2023-06-15",
      "open": "475.47",
      "high": "495.1999",
      "low": "474.25",
      "close": "490.91",
      "volume": "9682234"
    },
    {
      "date": "2023-06-16",
      "open": "518.23",
      "high": "518.74",
      "low": "494.62",
      "close": "495.18",
      "volume": "13343820"
    },
    {
      "date": "2023-06-20",
      "open": "485.63",
      "high": "492.6883",
      "low": "480.00",
      "close": "485.86",
      "volume": "5336284"
    },
    {
      "date": "2023-06-21",
      "open": "492.00",
      "high": "495.55",
      "low": "475.31",
      "close": "477.48",
      "volume": "5258704"
    },
    {
      "date": "2023-06-22",
      "open": "474.12",
      "high": "481.00",
      "low": "473.0201",
      "close": "477.58",
      "volume": "3603787"
    },
    {
      "date": "2023-06-23",
      "open": "472.95",
      "high": "487.33",
      "low": "472.32",
      "close": "484.72",
      "volume": "4481510"
    },
    {
      "date": "2023-06-26",
      "open": "483.01",
      "high": "487.1563",
      "low": "479.05",
      "close": "479.51",
      "volume": "3169505"
    },
    {
      "date": "2023-06-27",
      "open": "480.00",
      "high": "490.80",
      "low": "479.95",
      "close": "489.27",
      "volume": "2691749"
    },
    {
      "date": "2023-06-28",
      "open": "482.00",
      "high": "489.75",
      "low": "480.39",
      "close": "482.43",
      "volume": "3229236"
    },
    {
      "date": "2023-06-29",
      "open": "484.47",
      "high": "485.83",
      "low": "479.60",
      "close": "483.77",
      "volume": "1905381"
    },
    {
      "date": "2023-06-30",
      "open": "482.74",
      "high": "492.81",
      "low": "482.72",
      "close": "488.99",
      "volume": "3096582"
    },
    {
      "date": "2023-07-03",
      "open": "486.39",
      "high": "486.61",
      "low": "479.8401",
      "close": "485.21",
      "volume": "1489463"
    },
    {
      "date": "2023-07-05",
      "open": "480.99",
      "high": "489.41",
      "low": "479.73",
      "close": "487.26",
      "volume": "2190353"
    },
    {
      "date": "2023-07-06",
      "open": "479.99",
      "high": "482.50",
      "low": "475.00",
      "close": "481.29",
      "volume": "2102202"
    },
    {
      "date": "2023-07-07",
      "open": "481.98",
      "high": "490.42",
      "low": "479.86",
      "close": "485.27",
      "volume": "2325039"
    },
    {
      "date": "2023-07-10",
      "open": "485.27",
      "high": "499.1999",
      "low": "485.11",
      "close": "496.35",
      "volume": "3352622"
    },
    {
      "date": "2023-07-11",
      "open": "497.28",
      "high": "506.03",
      "low": "491.76",
      "close": "504.74",
      "volume": "2844239"
    },
    {
      "date": "2023-07-12",
      "open": "509.405",
      "high": "510.79",
      "low": "500.01",
      "close": "507.36",
      "volume": "3027419"
    },
    {
      "date": "2023-07-13",
      "open": "509.62",
      "high": "519.4099",
      "low": "509.50",
      "close": "517.28",
      "volume": "3049373"
    },
    {
      "date": "2023-07-14",
      "open": "517.34",
      "high": "523.785",
      "low": "512.67",
      "close": "514.83",
      "volume": "2303710"
    },
    {
      "date": "2023-07-17",
      "open": "513.00",
      "high": "522.6892",
      "low": "512.38",
      "close": "522.00",
      "volume": "2646013"
    },
    {
      "date": "2023-07-18",
      "open": "519.64",
      "high": "535.1299",
      "low": "517.375",
      "close": "532.23",
      "volume": "4094580"
    },
    {
      "date": "2023-07-19",
      "open": "534.48",
      "high": "539.00",
      "low": "526.0601",
      "close": "527.17",
      "volume": "3383210"
    },
    {
      "date": "2023-07-20",
      "open": "522.03",
      "high": "528.31",
      "low": "514.085",
      "close": "516.88",
      "volume": "3264482"
    },
    {
      "date": "2023-07-21",
      "open": "521.75",
      "high": "529.6851",
      "low": "519.28",
      "close": "520.23",
      "volume": "8099521"
    },
    {
      "date": "2023-07-24",
      "open": "520.00",
      "high": "524.84",
      "low": "514.86",
      "close": "523.86",
      "volume": "2261046"
    },
    {
      "date": "2023-07-25",
      "open": "519.42",
      "high": "526.88",
      "low": "517.92",
      "close": "525.34",
      "volume": "2472108"
    },
    {
      "date": "2023-07-26",
      "open": "520.49",
      "high": "521.10",
      "low": "510.44",
      "close": "514.55",
      "volume": "2918652"
    },
    {
      "date": "2023-07-27",
      "open": "523.16",
      "high": "527.90",
      "low": "511.24",
      "close": "513.97",
      "volume": "2477246"
    },
    {
      "date": "2023-07-28",
      "open": "515.43",
      "high": "530.32",
      "low": "514.63",
      "close": "528.87",
      "volume": "2810248"
    },
    {
      "date": "2023-07-31",
      "open": "541.87",
      "high": "552.94",
      "low": "541.87",
      "close": "546.17",
      "volume": "4064689"
    },
    {
      "date": "2023-08-01",
      "open": "545.78",
      "high": "552.015",
      "low": "541.67",
      "close": "549.10",
      "volume": "2277295"
    },
    {
      "date": "2023-08-02",
      "open": "539.32",
      "high": "539.99",
      "low": "526.50",
      "close": "530.30",
      "volume": "2973101"
    },
    {
      "date": "2023-08-03",
      "open": "523.00",
      "high": "530.912",
      "low": "522.217",
      "close": "523.76",
      "volume": "2187501"
    },
    {
      "date": "2023-08-04",
      "open": "526.74",
      "high": "535.63",
      "low": "522.12",
      "close": "526.88",
      "volume": "2462880"
    },
    {
      "date": "2023-08-07",
      "open": "530.00",
      "high": "532.58",
      "low": "523.52",
      "close": "529.73",
      "volume": "1777773"
    },
    {
      "date": "2023-08-08",
      "open": "523.99",
      "high": "524.5788",
      "low": "515.25",
      "close": "520.60",
      "volume": "2626110"
    },
    {
      "date": "2023-08-09",
      "open": "520.55",
      "high": "520.97",
      "low": "509.53",
      "close": "513.78",
      "volume": "1843778"
    },
    {
      "date": "2023-08-10",
      "open": "521.03",
      "high": "523.22",
      "low": "512.98",
      "close": "515.83",
      "volume": "1901693"
    },
    {
      "date": "2023-08-11",
      "open": "510.83",
      "high": "514.90",
      "low": "506.37",
      "close": "508.45",
      "volume": "1930647"
    },
    {
      "date": "2023-08-14",
      "open": "506.78",
      "high": "522.5549",
      "low": "505.03",
      "close": "522.25",
      "volume": "2052509"
    },
    {
      "date": "2023-08-15",
      "open": "518.35",
      "high": "522.04",
      "low": "516.0593",
      "close": "518.70",
      "volume": "1824324"
    },
    {
      "date": "2023-08-16",
      "open": "517.81",
      "high": "523.15",
      "low": "514.17",
      "close": "514.49",
      "volume": "1541297"
    },
    {
      "date": "2023-08-17",
      "open": "525.00",
      "high": "525.49",
      "low": "510.56",
      "close": "511.67",
      "volume": "2455834"
    },
    {
      "date": "2023-08-18",
      "open": "504.65",
      "high": "510.05",
      "low": "503.90",
      "close": "508.13",
      "volume": "2140067"
    },
    {
      "date": "2023-08-21",
      "open": "510.29",
      "high": "522.98",
      "low": "510.29",
      "close": "520.47",
      "volume": "2428287"
    },
    {
      "date": "2023-08-22",
      "open": "529.715",
      "high": "530.00",
      "low": "518.35",
      "close": "519.48",
      "volume": "1496587"
    },
    {
      "date": "2023-08-23",
      "open": "522.73",
      "high": "535.25",
      "low": "519.24",
      "close": "530.71",
      "volume": "2336856"
    },
    {
      "date": "2023-08-24",
      "open": "539.00",
      "high": "539.67",
      "low": "511.05",
      "close": "512.43",
      "volume": "2950211"
    },
    {
      "date": "2023-08-25",
      "open": "514.92",
      "high": "528.43",
      "low": "514.465",
      "close": "525.06",
      "volume": "2308269"
    },
    {
      "date": "2023-08-28",
      "open": "525.70",
      "high": "533.51",
      "low": "523.98",
      "close": "529.92",
      "volume": "1684095"
    },
    {
      "date": "2023-08-29",
      "open": "527.70",
      "high": "541.97",
      "low": "526.1473",
      "close": "540.57",
      "volume": "2166979"
    },
    {
      "date": "2023-08-30",
      "open": "540.10",
      "high": "546.00",
      "low": "536.09",
      "close": "545.36",
      "volume": "1930271"
    },
    {
      "date": "2023-08-31",
      "open": "547.00",
      "high": "562.10",
      "low": "546.76",
      "close": "559.34",
      "volume": "3919340"
    },
    {
      "date": "2023-09-01",
      "open": "564.80",
      "high": "569.98",
      "low": "558.517",
      "close": "563.21",
      "volume": "2234067"
    },
    {
      "date": "2023-09-05",
      "open": "557.88",
      "high": "567.59",
      "low": "555.42",
      "close": "564.88",
      "volume": "2349719"
    },
    {
      "date": "2023-09-06",
      "open": "560.45",
      "high": "564.06",
      "low": "555.85",
      "close": "561.94",
      "volume": "2299883"
    },
    {
      "date": "2023-09-07",
      "open": "554.00",
      "high": "561.83",
      "low": "551.075",
      "close": "560.46",
      "volume": "2089396"
    },
    {
      "date": "2023-09-08",
      "open": "568.90",
      "high": "570.2399",
      "low": "558.03",
      "close": "560.36",
      "volume": "2265288"
    },
    {
      "date": "2023-09-11",
      "open": "562.00",
      "high": "565.4302",
      "low": "556.70",
      "close": "564.50",
      "volume": "2083293"
    },
    {
      "date": "2023-09-12",
      "open": "555.63",
      "high": "559.0921",
      "low": "540.37",
      "close": "542.21",
      "volume": "3961254"
    },
    {
      "date": "2023-09-13",
      "open": "557.02",
      "high": "559.85",
      "low": "546.43",
      "close": "553.56",
      "volume": "3465169"
    },
    {
      "date": "2023-09-14",
      "open": "551.09",
      "high": "555.1948",
      "low": "544.34",
      "close": "552.16",
      "volume": "4786850"
    },
    {
      "date": "2023-09-15",
      "open": "532.11",
      "high": "537.69",
      "low": "523.616",
      "close": "528.89",
      "volume": "9774477"
    },
    {
      "date": "2023-09-18",
      "open": "524.23",
      "high": "533.98",
      "low": "522.18",
      "close": "532.42",
      "volume": "2650669"
    },
    {
      "date": "2023-09-19",
      "open": "531.35",
      "high": "542.40",
      "low": "529.47",
      "close": "541.69",
      "volume": "2386600"
    },
    {
      "date": "2023-09-20",
      "open": "541.69",
      "high": "548.85",
      "low": "535.73",
      "close": "535.78",
      "volume": "2628934"
    },
    {
      "date": "2023-09-21",
      "open": "519.48",
      "high": "526.29",
      "low": "513.40",
      "close": "513.88",
      "volume": "3846952"
    },
    {
      "date": "2023-09-22",
      "open": "513.09",
      "high": "518.15",
      "low": "508.83",
      "close": "512.90",
      "volume": "2702856"
    },
    {
      "date": "2023-09-25",
      "open": "511.45",
      "high": "514.245",
      "low": "507.22",
      "close": "511.60",
      "volume": "2219542"
    },
    {
      "date": "2023-09-26",
      "open": "510.14",
      "high": "510.14",
      "low": "502.01",
      "close": "506.30",
      "volume": "2375405"
    },
    {
      "date": "2023-09-27",
      "open": "507.51",
      "high": "509.25",
      "low": "498.6955",
      "close": "502.60",
      "volume": "3311103"
    },
    {
      "date": "2023-09-28",
      "open": "500.00",
      "high": "508.675",
      "low": "499.25",
      "close": "504.67",
      "volume": "2720174"
    },
    {
      "date": "2023-09-29",
      "open": "505.44",
      "high": "518.58",
      "low": "505.44",
      "close": "509.90",
      "volume": "2796314"
    },
    {
      "date": "2023-10-02",
      "open": "508.24",
      "high": "522.405",
      "low": "508.24",
      "close": "521.13",
      "volume": "2411478"
    },
    {
      "date": "2023-10-03",
      "open": "517.52",
      "high": "520.49",
      "low": "504.55",
      "close": "507.03",
      "volume": "2004074"
    },
    {
      "date": "2023-10-04",
      "open": "511.93",
      "high": "519.76",
      "low": "510.0001",
      "close": "518.42",
      "volume": "2027195"
    },
    {
      "date": "2023-10-05",
      "open": "519.84",
      "high": "522.605",
      "low": "509.235",
      "close": "516.44",
      "volume": "1818976"
    },
    {
      "date": "2023-10-06",
      "open": "513.22",
      "high": "531.31",
      "low": "509.52",
      "close": "526.68",
      "volume": "2526306"
    },
    {
      "date": "2023-10-09",
      "open": "522.00",
      "high": "530.00",
      "low": "518.75",
      "close": "529.29",
      "volume": "1713470"
    },
    {
      "date": "2023-10-10",
      "open": "530.91",
      "high": "537.00",
      "low": "530.40",
      "close": "532.72",
      "volume": "2090863"
    },
    {
      "date": "2023-10-11",
      "open": "538.59",
      "high": "551.34",
      "low": "536.11",
      "close": "549.91",
      "volume": "3307461"
    },
    {
      "date": "2023-10-12",
      "open": "553.70",
      "high": "574.40",
      "low": "552.23",
      "close": "559.63",
      "volume": "4624024"
    },
    {
      "date": "2023-10-13",
      "open": "560.00",
      "high": "562.89",
      "low": "546.99",
      "close": "548.76",
      "volume": "2834091"
    },
    {
      "date": "2023-10-16",
      "open": "553.18",
      "high": "555.57",
      "low": "545.6904",
      "close": "550.74",
      "volume": "2179737"
    },
    {
      "date": "2023-10-17",
      "open": "545.41",
      "high": "560.80",
      "low": "543.34",
      "close": "560.09",
      "volume": "2355261"
    },
    {
      "date": "2023-10-18",
      "open": "554.48",
      "high": "568.18",
      "low": "554.24",
      "close": "557.87",
      "volume": "2614474"
    },
    {
      "date": "2023-10-19",
      "open": "560.00",
      "high": "567.10",
      "low": "553.47",
      "close": "555.74",
      "volume": "2809290"
    },
    {
      "date": "2023-10-20",
      "open": "555.74",
      "high": "555.98",
      "low": "535.95",
      "close": "540.96",
      "volume": "2729190"
    },
    {
      "date": "2023-10-23",
      "open": "535.81",
      "high": "548.025",
      "low": "531.00",
      "close": "540.41",
      "volume": "2172607"
    },
    {
      "date": "2023-10-24",
      "open": "544.64",
      "high": "546.00",
      "low": "532.12",
      "close": "539.56",
      "volume": "2358082"
    },
    {
      "date": "2023-10-25",
      "open": "533.56",
      "high": "534.46",
      "low": "517.63",
      "close": "521.14",
      "volume": "2525960"
    },
    {
      "date": "2023-10-26",
      "open": "530.00",
      "high": "530.99",
      "low": "511.68",
      "close": "514.28",
      "volume": "2876701"
    },
    {
      "date": "2023-10-27",
      "open": "517.50",
      "high": "519.8556",
      "low": "506.915",
      "close": "508.12",
      "volume": "2985560"
    },
    {
      "date": "2023-10-30",
      "open": "516.11",
      "high": "530.75",
      "low": "512.24",
      "close": "526.94",
      "volume": "2806930"
    },
    {
      "date": "2023-10-31",
      "open": "530.64",
      "high": "532.635",
      "low": "522.8101",
      "close": "532.06",
      "volume": "2052270"
    },
    {
      "date": "2023-11-01",
      "open": "535.00",
      "high": "545.27",
      "low": "534.00",
      "close": "544.50",
      "volume": "2644530"
    },
    {
      "date": "2023-11-02",
      "open": "550.44",
      "high": "559.355",
      "low": "550.00",
      "close": "558.71",
      "volume": "2634829"
    },
    {
      "date": "2023-11-03",
      "open": "560.00",
      "high": "567.03",
      "low": "557.66",
      "close": "563.66",
      "volume": "2066520"
    },
    {
      "date": "2023-11-06",
      "open": "566.00",
      "high": "567.88",
      "low": "558.175",
      "close": "565.45",
      "volume": "2593386"
    },
    {
      "date": "2023-11-07",
      "open": "568.81",
      "high": "589.00",
      "low": "568.81",
      "close": "585.20",
      "volume": "3993621"
    },
    {
      "date": "2023-11-08",
      "open": "589.00",
      "high": "595.665",
      "low": "581.07",
      "close": "585.31",
      "volume": "3079173"
    },
    {
      "date": "2023-11-09",
      "open": "587.51",
      "high": "590.04",
      "low": "576.34",
      "close": "577.74",
      "volume": "2336580"
    },
    {
      "date": "2023-11-10",
      "open": "580.49",
      "high": "598.135",
      "low": "576.005",
      "close": "597.22",
      "volume": "3064510"
    },
    {
      "date": "2023-11-13",
      "open": "589.98",
      "high": "594.26",
      "low": "583.36",
      "close": "590.34",
      "volume": "2505111"
    },
    {
      "date": "2023-11-14",
      "open": "601.56",
      "high": "613.705",
      "low": "599.04",
      "close": "604.33",
      "volume": "2884917"
    },
    {
      "date": "2023-11-15",
      "open": "605.00",
      "high": "605.73",
      "low": "591.79",
      "close": "595.31",
      "volume": "3088889"
    },
    {
      "date": "2023-11-16",
      "open": "595.45",
      "high": "605.27",
      "low": "592.14",
      "close": "602.06",
      "volume": "2040415"
    },
    {
      "date": "2023-11-17",
      "open": "602.07",
      "high": "605.0499",
      "low": "597.02",
      "close": "602.66",
      "volume": "1969358"
    },
    {
      "date": "2023-11-20",
      "open": "605.31",
      "high": "614.20",
      "low": "604.50",
      "close": "612.70",
      "volume": "2394373"
    },
    {
      "date": "2023-11-21",
      "open": "610.63",
      "high": "615.565",
      "low": "607.0301",
      "close": "610.99",
      "volume": "1906155"
    },
    {
      "date": "2023-11-22",
      "open": "616.63",
      "high": "624.38",
      "low": "614.0101",
      "close": "619.72",
      "volume": "2064968"
    },
    {
      "date": "2023-11-24",
      "open": "616.26",
      "high": "619.44",
      "low": "613.60",
      "close": "619.43",
      "volume": "942673"
    },
    {
      "date": "2023-11-27",
      "open": "618.80",
      "high": "625.8341",
      "low": "614.57",
      "close": "619.27",
      "volume": "1854409"
    },
    {
      "date": "2023-11-28",
      "open": "613.975",
      "high": "625.60",
      "low": "612.26",
      "close": "623.32",
      "volume": "2302913"
    },
    {
      "date": "2023-11-29",
      "open": "625.94",
      "high": "628.60",
      "low": "616.77",
      "close": "617.39",
      "volume": "2595632"
    },
    {
      "date": "2023-11-30",
      "open": "620.00",
      "high": "621.48",
      "low": "605.07",
      "close": "611.01",
      "volume": "3960309"
    },
    {
      "date": "2023-12-01",
      "open": "609.24",
      "high": "615.20",
      "low": "603.18",
      "close": "612.47",
      "volume": "2490500"
    },
    {
      "date": "2023-12-04",
      "open": "604.91",
      "high": "608.29",
      "low": "596.21",
      "close": "604.56",
      "volume": "2541501"
    },
    {
      "date": "2023-12-05",
      "open": "596.77",
      "high": "602.74",
      "low": "591.17",
      "close": "602.22",
      "volume": "2577716"
    },
    {
      "date": "2023-12-06",
      "open": "608.06",
      "high": "608.5302",
      "low": "594.4867",
      "close": "595.70",
      "volume": "2080429"
    },
    {
      "date": "2023-12-07",
      "open": "598.92",
      "high": "609.23",
      "low": "596.47",
      "close": "608.78",
      "volume": "2605210"
    },
    {
      "date": "2023-12-08",
      "open": "605.00",
      "high": "610.23",
      "low": "601.30",
      "close": "610.01",
      "volume": "2499653"
    },
    {
      "date": "2023-12-11",
      "open": "616.88",
      "high": "627.8195",
      "low": "614.34",
      "close": "625.20",
      "volume": "3270609"
    },
    {
      "date": "2023-12-12",
      "open": "625.86",
      "high": "633.89",
      "low": "623.00",
      "close": "633.66",
      "volume": "2968858"
    },
    {
      "date": "2023-12-13",
      "open": "630.41",
      "high": "632.445",
      "low": "618.0301",
      "close": "624.26",
      "volume": "6188452"
    },
    {
      "date": "2023-12-14",
      "open": "593.00",
      "high": "593.16",
      "low": "578.30",
      "close": "584.64",
      "volume": "11315350"
    },
    {
      "date": "2023-12-15",
      "open": "580.60",
      "high": "591.66",
      "low": "578.20",
      "close": "584.68",
      "volume": "8666491"
    },
    {
      "date": "2023-12-18",
      "open": "591.52",
      "high": "603.1337",
      "low": "586.62",
      "close": "599.13",
      "volume": "5452047"
    },
    {
      "date": "2023-12-19",
      "open": "600.00",
      "high": "612.705",
      "low": "598.08",
      "close": "604.64",
      "volume": "4150712"
    },
    {
      "date": "2023-12-20",
      "open": "600.71",
      "high": "610.68",
      "low": "595.07",
      "close": "596.06",
      "volume": "2587339"
    },
    {
      "date": "2023-12-21",
      "open": "603.00",
      "high": "607.4006",
      "low": "594.82",
      "close": "600.14",
      "volume": "3192763"
    },
    {
      "date": "2023-12-22",
      "open": "600.80",
      "high": "601.86",
      "low": "596.00",
      "close": "598.75",
      "volume": "1660631"
    },
    {
      "date": "2023-12-26",
      "open": "598.92",
      "high": "601.69",
      "low": "596.50",
      "close": "598.26",
      "volume": "1595053"
    },
    {
      "date": "2023-12-27",
      "open": "598.60",
      "high": "599.79",
      "low": "593.71",
      "close": "596.08",
      "volume": "1394905"
    },
    {
      "date": "2023-12-28",
      "open": "597.44",
      "high": "599.04",
      "low": "593.6301",
      "close": "595.52",
      "volume": "1702553"
    },
    {
      "date": "2023-12-29",
      "open": "596.09",
      "high": "600.75",
      "low": "592.94",
      "close": "596.60",
      "volume": "1890231"
    },
    {
      "date": "2024-01-02",
      "open": "589.51",
      "high": "590.44",
      "low": "576.755",
      "close": "580.07",
      "volume": "2840192"
    },
    {
      "date": "2024-01-03",
      "open": "574.58",
      "high": "577.305",
      "low": "570.19",
      "close": "571.79",
      "volume": "2478008"
    },
    {
      "date": "2024-01-04",
      "open": "570.99",
      "high": "572.91",
      "low": "566.66",
      "close": "567.05",
      "volume": "2092099"
    },
    {
      "date": "2024-01-05",
      "open": "563.50",
      "high": "569.52",
      "low": "563.34",
      "close": "564.60",
      "volume": "1923240"
    },
    {
      "date": "2024-01-08",
      "open": "567.87",
      "high": "581.51",
      "low": "567.87",
      "close": "580.55",
      "volume": "2829955"
    },
    {
      "date": "2024-01-09",
      "open": "578.33",
      "high": "588.20",
      "low": "577.28",
      "close": "586.20",
      "volume": "1926919"
    },
    {
      "date": "2024-01-10",
      "open": "585.43",
      "high": "593.65",
      "low": "585.43",
      "close": "591.03",
      "volume": "2135690"
    },
    {
      "date": "2024-01-11",
      "open": "592.00",
      "high": "597.84",
      "low": "584.52",
      "close": "597.49",
      "volume": "2331830"
    },
    {
      "date": "2024-01-12",
      "open": "598.39",
      "high": "599.38",
      "low": "593.0177",
      "close": "596.54",
      "volume": "1472167"
    },
    {
      "date": "2024-01-16",
      "open": "592.83",
      "high": "597.76",
      "low": "588.34",
      "close": "597.68",
      "volume": "2126096"
    },
    {
      "date": "2024-01-17",
      "open": "591.99",
      "high": "596.75",
      "low": "582.44",
      "close": "596.10",
      "volume": "2588293"
    },
    {
      "date": "2024-01-18",
      "open": "586.90",
      "high": "596.89",
      "low": "584.21",
      "close": "593.70",
      "volume": "2793610"
    },
    {
      "date": "2024-01-19",
      "open": "593.81",
      "high": "612.07",
      "low": "589.13",
      "close": "611.55",
      "volume": "3755338"
    },
    {
      "date": "2024-01-22",
      "open": "615.00",
      "high": "620.96",
      "low": "603.15",
      "close": "603.59",
      "volume": "4488000"
    },
    {
      "date": "2024-01-23",
      "open": "602.21",
      "high": "604.32",
      "low": "591.34",
      "close": "597.18",
      "volume": "2723463"
    },
    {
      "date": "2024-01-24",
      "open": "601.71",
      "high": "616.95",
      "low": "597.46",
      "close": "606.48",
      "volume": "2999032"
    },
    {
      "date": "2024-01-25",
      "open": "615.42",
      "high": "627.06",
      "low": "612.24",
      "close": "622.58",
      "volume": "3806205"
    },
    {
      "date": "2024-01-26",
      "open": "620.70",
      "high": "622.50",
      "low": "613.00",
      "close": "613.93",
      "volume": "2137831"
    },
    {
      "date": "2024-01-29",
      "open": "615.71",
      "high": "636.25",
      "low": "615.71",
      "close": "630.23",
      "volume": "3212187"
    },
    {
      "date": "2024-01-30",
      "open": "630.00",
      "high": "630.47",
      "low": "620.89",
      "close": "627.96",
      "volume": "2007432"
    },
    {
      "date": "2024-01-31",
      "open": "620.00",
      "high": "625.93",
      "low": "612.17",
      "close": "617.78",
      "volume": "2666775"
    },
    {
      "date": "2024-02-01",
      "open": "619.00",
      "high": "628.80",
      "low": "618.775",
      "close": "627.91",
      "volume": "1687613"
    },
    {
      "date": "2024-02-02",
      "open": "624.79",
      "high": "638.25",
      "low": "617.01",
      "close": "634.76",
      "volume": "2542763"
    },
    {
      "date": "2024-02-05",
      "open": "633.03",
      "high": "634.5899",
      "low": "624.54",
      "close": "630.50",
      "volume": "2131245"
    },
    {
      "date": "2024-02-06",
      "open": "625.58",
      "high": "626.46",
      "low": "604.67",
      "close": "607.14",
      "volume": "3436244"
    },
    {
      "date": "2024-02-07",
      "open": "613.25",
      "high": "620.42",
      "low": "610.15",
      "close": "615.85",
      "volume": "2313824"
    },
    {
      "date": "2024-02-08",
      "open": "615.85",
      "high": "621.34",
      "low": "612.51",
      "close": "615.86",
      "volume": "1815682"
    },
    {
      "date": "2024-02-09",
      "open": "616.00",
      "high": "628.07",
      "low": "615.805",
      "close": "627.21",
      "volume": "2091353"
    },
    {
      "date": "2024-02-12",
      "open": "626.00",
      "high": "626.345",
      "low": "611.575",
      "close": "611.84",
      "volume": "2317239"
    },
    {
      "date": "2024-02-13",
      "open": "596.70",
      "high": "608.39",
      "low": "590.00",
      "close": "601.89",
      "volume": "2985238"
    },
    {
      "date": "2024-02-14",
      "open": "605.85",
      "high": "610.33",
      "low": "602.50",
      "close": "604.66",
      "volume": "1615119"
    },
    {
      "date": "2024-02-15",
      "open": "606.00",
      "high": "607.3158",
      "low": "589.77",
      "close": "590.44",
      "volume": "3677358"
    },
    {
      "date": "2024-02-16",
      "open": "589.90",
      "high": "590.1383",
      "low": "546.37",
      "close": "546.66",
      "volume": "10328350"
    },
    {
      "date": "2024-02-20",
      "open": "531.495",
      "high": "545.88",
      "low": "528.01",
      "close": "541.91",
      "volume": "6567568"
    },
    {
      "date": "2024-02-21",
      "open": "539.76",
      "high": "542.5699",
      "low": "529.3675",
      "close": "538.52",
      "volume": "4493535"
    },
    {
      "date": "2024-02-22",
      "open": "553.94",
      "high": "555.5499",
      "low": "534.56",
      "close": "537.57",
      "volume": "5023397"
    },
    {
      "date": "2024-02-23",
      "open": "543.49",
      "high": "557.18",
      "low": "541.48",
      "close": "553.44",
      "volume": "4546484"
    },
    {
      "date": "2024-02-26",
      "open": "556.56",
      "high": "570.60",
      "low": "556.56",
      "close": "560.48",
      "volume": "4251153"
    },
    {
      "date": "2024-02-27",
      "open": "565.91",
      "high": "565.91",
      "low": "548.54",
      "close": "552.49",
      "volume": "3247572"
    },
    {
      "date": "2024-02-28",
      "open": "552.00",
      "high": "557.20",
      "low": "549.7601",
      "close": "551.82",
      "volume": "2313223"
    },
    {
      "date": "2024-02-29",
      "open": "554.89",
      "high": "561.94",
      "low": "553.23",
      "close": "560.28",
      "volume": "3844366"
    },
    {
      "date": "2024-03-01",
      "open": "561.11",
      "high": "572.89",
      "low": "560.67",
      "close": "570.93",
      "volume": "2968098"
    },
    {
      "date": "2024-03-04",
      "open": "572.85",
      "high": "576.245",
      "low": "564.10",
      "close": "567.94",
      "volume": "2556419"
    },
    {
      "date": "2024-03-05",
      "open": "562.60",
      "high": "564.19",
      "low": "539.35",
      "close": "544.84",
      "volume": "4286834"
    },
    {
      "date": "2024-03-06",
      "open": "548.00",
      "high": "550.64",
      "low": "538.15",
      "close": "543.09",
      "volume": "3209766"
    },
    {
      "date": "2024-03-07",
      "open": "550.00",
      "high": "558.38",
      "low": "541.59",
      "close": "556.04",
      "volume": "2660544"
    },
    {
      "date": "2024-03-08",
      "open": "553.00",
      "high": "560.44",
      "low": "550.5114",
      "close": "551.69",
      "volume": "2833180"
    },
    {
      "date": "2024-03-11",
      "open": "552.45",
      "high": "562.69",
      "low": "551.02",
      "close": "560.42",
      "volume": "2857791"
    },
    {
      "date": "2024-03-12",
      "open": "568.60",
      "high": "579.79",
      "low": "562.60",
      "close": "579.14",
      "volume": "3469161"
    },
    {
      "date": "2024-03-13",
      "open": "579.06",
      "high": "585.35",
      "low": "573.41",
      "close": "573.55",
      "volume": "3466022"
    },
    {
      "date": "2024-03-14",
      "open": "578.00",
      "high": "579.54",
      "low": "568.76",
      "close": "570.45",
      "volume": "5908117"
    },
    {
      "date": "2024-03-15",
      "open": "499.64",
      "high": "503.1263",
      "low": "485.00",
      "close": "492.46",
      "volume": "19580840"
    },
    {
      "date": "2024-03-18",
      "open": "495.55",
      "high": "515.7299",
      "low": "495.55",
      "close": "513.86",
      "volume": "7052677"
    },
    {
      "date": "2024-03-19",
      "open": "509.89",
      "high": "522.68",
      "low": "508.99",
      "close": "521.19",
      "volume": "7081796"
    },
    {
      "date": "2024-03-20",
      "open": "523.29",
      "high": "523.87",
      "low": "512.50",
      "close": "519.14",
      "volume": "4239557"
    },
    {
      "date": "2024-03-21",
      "open": "517.60",
      "high": "519.725",
      "low": "506.20",
      "close": "511.25",
      "volume": "5206580"
    },
    {
      "date": "2024-03-22",
      "open": "509.07",
      "high": "511.59",
      "low": "496.67",
      "close": "499.52",
      "volume": "5413647"
    },
    {
      "date": "2024-03-25",
      "open": "496.79",
      "high": "510.63",
      "low": "496.69",
      "close": "507.23",
      "volume": "4277036"
    },
    {
      "date": "2024-03-26",
      "open": "508.06",
      "high": "512.79",
      "low": "503.59",
      "close": "507.60",
      "volume": "2813329"
    },
    {
      "date": "2024-03-27",
      "open": "515.47",
      "high": "516.86",
      "low": "499.70",
      "close": "504.40",
      "volume": "4228415"
    },
    {
      "date": "2024-03-28",
      "open": "508.12",
      "high": "509.00",
      "low": "500.26",
      "close": "504.60",
      "volume": "3897003"
    },
    {
      "date": "2024-04-01",
      "open": "504.99",
      "high": "506.92",
      "low": "499.31",
      "close": "502.09",
      "volume": "2056030"
    },
    {
      "date": "2024-04-02",
      "open": "494.403",
      "high": "500.75",
      "low": "491.34",
      "close": "499.21",
      "volume": "3083273"
    },
    {
      "date": "2024-04-03",
      "open": "497.36",
      "high": "498.86",
      "low": "494.71",
      "close": "497.01",
      "volume": "2604428"
    },
    {
      "date": "2024-04-04",
      "open": "503.56",
      "high": "504.11",
      "low": "486.70",
      "close": "487.11",
      "volume": "3403327"
    },
    {
      "date": "2024-04-05",
      "open": "488.84",
      "high": "490.09",
      "low": "481.28",
      "close": "485.12",
      "volume": "4972655"
    },
    {
      "date": "2024-04-08",
      "open": "484.78",
      "high": "486.98",
      "low": "477.23",
      "close": "484.28",
      "volume": "3439211"
    },
    {
      "date": "2024-04-09",
      "open": "486.00",
      "high": "493.31",
      "low": "483.31",
      "close": "492.55",
      "volume": "2548566"
    },
    {
      "date": "2024-04-10",
      "open": "489.39",
      "high": "491.765",
      "low": "480.28",
      "close": "487.22",
      "volume": "2487870"
    },
    {
      "date": "2024-04-11",
      "open": "487.36",
      "high": "488.67",
      "low": "479.74",
      "close": "484.28",
      "volume": "2978539"
    },
    {
      "date": "2024-04-12",
      "open": "477.95",
      "high": "478.78",
      "low": "468.60",
      "close": "474.09",
      "volume": "5621945"
    },
    {
      "date": "2024-04-15",
      "open": "477.02",
      "high": "478.52",
      "low": "468.35",
      "close": "470.10",
      "volume": "3353225"
    },
    {
      "date": "2024-04-16",
      "open": "470.00",
      "high": "478.98",
      "low": "468.49",
      "close": "476.22",
      "volume": "2660097"
    },
    {
      "date": "2024-04-17",
      "open": "477.31",
      "high": "481.02",
      "low": "472.685",
      "close": "474.45",
      "volume": "2034793"
    },
    {
      "date": "2024-04-18",
      "open": "476.76",
      "high": "477.605",
      "low": "471.825",
      "close": "473.18",
      "volume": "2389742"
    },
    {
      "date": "2024-04-19",
      "open": "476.54",
      "high": "476.58",
      "low": "463.0901",
      "close": "465.02",
      "volume": "3282142"
    },
    {
      "date": "2024-04-22",
      "open": "470.215",
      "high": "471.50",
      "low": "462.28",
      "close": "466.89",
      "volume": "2604256"
    },
    {
      "date": "2024-04-23",
      "open": "469.72",
      "high": "474.81",
      "low": "467.83",
      "close": "472.90",
      "volume": "2205836"
    },
    {
      "date": "2024-04-24",
      "open": "472.94",
      "high": "478.57",
      "low": "471.7283",
      "close": "477.12",
      "volume": "2338044"
    },
    {
      "date": "2024-04-25",
      "open": "468.41",
      "high": "474.5042",
      "low": "465.78",
      "close": "473.44",
      "volume": "2250913"
    },
    {
      "date": "2024-04-26",
      "open": "472.31",
      "high": "482.79",
      "low": "471.685",
      "close": "477.56",
      "volume": "2460261"
    },
    {
      "date": "2024-04-29",
      "open": "478.04",
      "high": "481.677",
      "low": "471.07",
      "close": "473.07",
      "volume": "2954736"
    },
    {
      "date": "2024-04-30",
      "open": "472.00",
      "high": "475.42",
      "low": "462.46",
      "close": "462.83",
      "volume": "3222618"
    },
    {
      "date": "2024-05-01",
      "open": "461.12",
      "high": "477.76",
      "low": "460.36",
      "close": "469.39",
      "volume": "2490171"
    },
    {
      "date": "2024-05-02",
      "open": "474.30",
      "high": "477.155",
      "low": "468.2994",
      "close": "476.57",
      "volume": "2516422"
    },
    {
      "date": "2024-05-03",
      "open": "482.27",
      "high": "487.49",
      "low": "477.565",
      "close": "486.18",
      "volume": "2833186"
    },
    {
      "date": "2024-05-06",
      "open": "490.10",
      "high": "495.44",
      "low": "488.00",
      "close": "493.59",
      "volume": "2104030"
    },
    {
      "date": "2024-05-07",
      "open": "492.51",
      "high": "496.755",
      "low": "489.14",
      "close": "492.27",
      "volume": "2518346"
    },
    {
      "date": "2024-05-08",
      "open": "489.97",
      "high": "495.81",
      "low": "486.92",
      "close": "488.10",
      "volume": "2165021"
    },
    {
      "date": "2024-05-09",
      "open": "489.41",
      "high": "490.4364",
      "low": "481.65",
      "close": "482.65",
      "volume": "2301635"
    },
    {
      "date": "2024-05-10",
      "open": "483.50",
      "high": "489.48",
      "low": "480.30",
      "close": "482.29",
      "volume": "2741116"
    },
    {
      "date": "2024-05-13",
      "open": "486.24",
      "high": "490.1599",
      "low": "481.71",
      "close": "483.11",
      "volume": "2458192"
    },
    {
      "date": "2024-05-14",
      "open": "480.41",
      "high": "481.80",
      "low": "466.48",
      "close": "475.95",
      "volume": "4287846"
    },
    {
      "date": "2024-05-15",
      "open": "480.76",
      "high": "489.61",
      "low": "476.61",
      "close": "485.35",
      "volume": "3491638"
    },
    {
      "date": "2024-05-16",
      "open": "484.70",
      "high": "486.23",
      "low": "481.385",
      "close": "482.88",
      "volume": "2562865"
    },
    {
      "date": "2024-05-17",
      "open": "483.32",
      "high": "485.88",
      "low": "481.52",
      "close": "483.43",
      "volume": "2261147"
    },
    {
      "date": "2024-05-20",
      "open": "483.00",
      "high": "485.37",
      "low": "478.32",
      "close": "484.69",
      "volume": "1881117"
    },
    {
      "date": "2024-05-21",
      "open": "481.19",
      "high": "487.50",
      "low": "477.12",
      "close": "481.85",
      "volume": "1915797"
    },
    {
      "date": "2024-05-22",
      "open": "483.97",
      "high": "485.665",
      "low": "479.14",
      "close": "483.93",
      "volume": "1875835"
    },
    {
      "date": "2024-05-23",
      "open": "488.38",
      "high": "491.68",
      "low": "478.69",
      "close": "483.31",
      "volume": "2219854"
    },
    {
      "date": "2024-05-24",
      "open": "481.25",
      "high": "485.38",
      "low": "473.90",
      "close": "475.43",
      "volume": "3085605"
    },
    {
      "date": "2024-05-28",
      "open": "473.01",
      "high": "478.67",
      "low": "469.60",
      "close": "478.43",
      "volume": "2575270"
    },
    {
      "date": "2024-05-29",
      "open": "472.78",
      "high": "482.79",
      "low": "472.595",
      "close": "477.60",
      "volume": "2214810"
    },
    {
      "date": "2024-05-30",
      "open": "464.90",
      "high": "466.82",
      "low": "444.84",
      "close": "445.87",
      "volume": "5606896"
    },
    {
      "date": "2024-05-31",
      "open": "447.72",
      "high": "448.23",
      "low": "433.97",
      "close": "444.76",
      "volume": "7487507"
    },
    {
      "date": "2024-06-03",
      "open": "447.58",
      "high": "449.84",
      "low": "436.58",
      "close": "439.02",
      "volume": "3967669"
    },
    {
      "date": "2024-06-04",
      "open": "442.82",
      "high": "450.12",
      "low": "441.59",
      "close": "448.37",
      "volume": "3183594"
    },
    {
      "date": "2024-06-05",
      "open": "449.19",
      "high": "458.60",
      "low": "448.37",
      "close": "455.80",
      "volume": "3295029"
    },
    {
      "date": "2024-06-06",
      "open": "457.70",
      "high": "467.8515",
      "low": "456.87",
      "close": "458.13",
      "volume": "3234970"
    },
    {
      "date": "2024-06-07",
      "open": "458.13",
      "high": "468.93",
      "low": "458.13",
      "close": "465.43",
      "volume": "2684170"
    },
    {
      "date": "2024-06-10",
      "open": "453.84",
      "high": "462.23",
      "low": "451.51",
      "close": "459.94",
      "volume": "3212350"
    },
    {
      "date": "2024-06-11",
      "open": "456.91",
      "high": "462.74",
      "low": "455.50",
      "close": "462.69",
      "volume": "2723659"
    },
    {
      "date": "2024-06-12",
      "open": "470.00",
      "high": "471.12",
      "low": "459.16",
      "close": "459.87",
      "volume": "3647447"
    },
    {
      "date": "2024-06-13",
      "open": "457.87",
      "high": "462.3899",
      "low": "453.50",
      "close": "458.74",
      "volume": "8557963"
    },
    {
      "date": "2024-06-14",
      "open": "530.25",
      "high": "534.45",
      "low": "521.88",
      "close": "525.31",
      "volume": "14846610"
    },
    {
      "date": "2024-06-17",
      "open": "525.51",
      "high": "525.94",
      "low": "505.38",
      "close": "518.74",
      "volume": "7163820"
    },
    {
      "date": "2024-06-18",
      "open": "514.71",
      "high": "530.37",
      "low": "513.13",
      "close": "522.25",
      "volume": "4225943"
    },
    {
      "date": "2024-06-20",
      "open": "527.665",
      "high": "533.23",
      "low": "520.40",
      "close": "522.95",
      "volume": "5752373"
    },
    {
      "date": "2024-06-21",
      "open": "530.31",
      "high": "535.00",
      "low": "524.715",
      "close": "533.44",
      "volume": "6614086"
    },
    {
      "date": "2024-06-24",
      "open": "532.10",
      "high": "534.58",
      "low": "523.48",
      "close": "524.17",
      "volume": "3067824"
    },
    {
      "date": "2024-06-25",
      "open": "526.20",
      "high": "529.68",
      "low": "522.24",
      "close": "526.88",
      "volume": "3144202"
    },
    {
      "date": "2024-06-26",
      "open": "528.58",
      "high": "530.66",
      "low": "526.01",
      "close": "528.66",
      "volume": "2931667"
    },
    {
      "date": "2024-06-27",
      "open": "533.21",
      "high": "549.16",
      "low": "532.10",
      "close": "546.76",
      "volume": "4734063"
    },
    {
      "date": "2024-06-28",
      "open": "549.70",
      "high": "558.48",
      "low": "548.01",
      "close": "555.54",
      "volume": "5084543"
    },
    {
      "date": "2024-07-01",
      "open": "551.37",
      "high": "561.21",
      "low": "549.73",
      "close": "560.01",
      "volume": "3070159"
    },
    {
      "date": "2024-07-02",
      "open": "560.00",
      "high": "570.14",
      "low": "560.00",
      "close": "567.71",
      "volume": "3054491"
    },
    {
      "date": "2024-07-03",
      "open": "564.292",
      "high": "571.83",
      "low": "564.0001",
      "close": "570.15",
      "volume": "1664373"
    },
    {
      "date": "2024-07-05",
      "open": "570.91",
      "high": "580.55",
      "low": "568.92",
      "close": "578.34",
      "volume": "2808635"
    },
    {
      "date": "2024-07-08",
      "open": "573.18",
      "high": "576.745",
      "low": "563.92",
      "close": "575.40",
      "volume": "3007422"
    },
    {
      "date": "2024-07-09",
      "open": "573.05",
      "high": "575.01",
      "low": "562.46",
      "close": "566.02",
      "volume": "2169020"
    },
    {
      "date": "2024-07-10",
      "open": "564.71",
      "high": "566.93",
      "low": "558.21",
      "close": "564.55",
      "volume": "2368443"
    },
    {
      "date": "2024-07-11",
      "open": "564.00",
      "high": "572.62",
      "low": "557.09",
      "close": "557.63",
      "volume": "3191358"
    },
    {
      "date": "2024-07-12",
      "open": "555.10",
      "high": "562.49",
      "low": "552.315",
      "close": "559.05",
      "volume": "2013985"
    },
    {
      "date": "2024-07-15",
      "open": "560.23",
      "high": "568.23",
      "low": "560.23",
      "close": "565.71",
      "volume": "1887763"
    },
    {
      "date": "2024-07-16",
      "open": "564.60",
      "high": "570.10",
      "low": "562.08",
      "close": "566.54",
      "volume": "1539875"
    },
    {
      "date": "2024-07-17",
      "open": "563.93",
      "high": "565.00",
      "low": "556.46",
      "close": "563.09",
      "volume": "2316265"
    },
    {
      "date": "2024-07-18",
      "open": "564.18",
      "high": "564.26",
      "low": "556.07",
      "close": "556.85",
      "volume": "2184657"
    },
    {
      "date": "2024-07-19",
      "open": "557.05",
      "high": "561.09",
      "low": "548.96",
      "close": "551.00",
      "volume": "2601942"
    },
    {
      "date": "2024-07-22",
      "open": "558.65",
      "high": "560.19",
      "low": "552.7074",
      "close": "554.82",
      "volume": "2391696"
    },
    {
      "date": "2024-07-23",
      "open": "556.49",
      "high": "557.249",
      "low": "544.44",
      "close": "546.01",
      "volume": "2363881"
    },
    {
      "date": "2024-07-24",
      "open": "543.80",
      "high": "544.71",
      "low": "530.35",
      "close": "531.04",
      "volume": "2630081"
    },
    {
      "date": "2024-07-25",
      "open": "536.80",
      "high": "542.28",
      "low": "527.59",
      "close": "532.15",
      "volume": "2136496"
    },
    {
      "date": "2024-07-26",
      "open": "535.35",
      "high": "545.4999",
      "low": "533.33",
      "close": "542.44",
      "volume": "2090007"
    },
    {
      "date": "2024-07-29",
      "open": "544.30",
      "high": "544.30",
      "low": "535.19",
      "close": "536.61",
      "volume": "1590551"
    },
    {
      "date": "2024-07-30",
      "open": "541.85",
      "high": "543.67",
      "low": "530.9501",
      "close": "538.71",
      "volume": "1566875"
    },
    {
      "date": "2024-07-31",
      "open": "547.05",
      "high": "555.55",
      "low": "543.77",
      "close": "551.65",
      "volume": "2776002"
    },
    {
      "date": "2024-08-01",
      "open": "549.99",
      "high": "561.98",
      "low": "540.24",
      "close": "546.41",
      "volume": "2075410"
    },
    {
      "date": "2024-08-02",
      "open": "535.78",
      "high": "536.84",
      "low": "519.68",
      "close": "526.17",
      "volume": "2729113"
    },
    {
      "date": "2024-08-05",
      "open": "504.23",
      "high": "515.90",
      "low": "500.00",
      "close": "509.32",
      "volume": "3432155"
    },
    {
      "date": "2024-08-06",
      "open": "513.69",
      "high": "519.16",
      "low": "509.01",
      "close": "514.20",
      "volume": "2076327"
    },
    {
      "date": "2024-08-07",
      "open": "520.95",
      "high": "531.005",
      "low": "512.86",
      "close": "513.62",
      "volume": "1663682"
    },
    {
      "date": "2024-08-08",
      "open": "520.59",
      "high": "531.07",
      "low": "519.56",
      "close": "530.24",
      "volume": "2155115"
    },
    {
      "date": "2024-08-09",
      "open": "528.02",
      "high": "537.28",
      "low": "528.02",
      "close": "536.30",
      "volume": "1272635"
    },
    {
      "date": "2024-08-12",
      "open": "536.04",
      "high": "538.08",
      "low": "525.77",
      "close": "530.93",
      "volume": "1450410"
    },
    {
      "date": "2024-08-13",
      "open": "530.93",
      "high": "537.72",
      "low": "527.90",
      "close": "535.22",
      "volume": "3063918"
    },
    {
      "date": "2024-08-14",
      "open": "536.62",
      "high": "542.9205",
      "low": "533.20",
      "close": "539.79",
      "volume": "1915589"
    },
    {
      "date": "2024-08-15",
      "open": "545.19",
      "high": "557.22",
      "low": "545.01",
      "close": "554.16",
      "volume": "2182382"
    },
    {
      "date": "2024-08-16",
      "open": "552.35",
      "high": "554.76",
      "low": "547.80",
      "close": "553.46",
      "volume": "1541726"
    },
    {
      "date": "2024-08-19",
      "open": "550.59",
      "high": "563.77",
      "low": "550.59",
      "close": "563.12",
      "volume": "1423293"
    },
    {
      "date": "2024-08-20",
      "open": "564.48",
      "high": "568.18",
      "low": "559.61",
      "close": "562.25",
      "volume": "1219609"
    },
    {
      "date": "2024-08-21",
      "open": "562.13",
      "high": "566.60",
      "low": "557.91",
      "close": "565.79",
      "volume": "1401708"
    },
    {
      "date": "2024-08-22",
      "open": "567.07",
      "high": "572.00",
      "low": "555.65",
      "close": "557.44",
      "volume": "1627658"
    },
    {
      "date": "2024-08-23",
      "open": "565.45",
      "high": "566.52",
      "low": "552.50",
      "close": "558.30",
      "volume": "2023465"
    },
    {
      "date": "2024-08-26",
      "open": "555.03",
      "high": "560.26",
      "low": "555.03",
      "close": "559.44",
      "volume": "1387479"
    },
    {
      "date": "2024-08-27",
      "open": "554.40",
      "high": "569.52",
      "low": "554.3439",
      "close": "567.82",
      "volume": "1404415"
    },
    {
      "date": "2024-08-28",
      "open": "568.22",
      "high": "569.59",
      "low": "557.67",
      "close": "560.54",
      "volume": "1289699"
    },
    {
      "date": "2024-08-29",
      "open": "567.05",
      "high": "578.40",
      "low": "567.05",
      "close": "569.63",
      "volume": "1955588"
    },
    {
      "date": "2024-08-30",
      "open": "572.20",
      "high": "575.65",
      "low": "568.2865",
      "close": "574.41",
      "volume": "1982970"
    },
    {
      "date": "2024-09-03",
      "open": "576.30",
      "high": "586.695",
      "low": "566.79",
      "close": "571.04",
      "volume": "2757929"
    },
    {
      "date": "2024-09-04",
      "open": "568.87",
      "high": "578.86",
      "low": "565.76",
      "close": "575.25",
      "volume": "1615787"
    },
    {
      "date": "2024-09-05",
      "open": "570.75",
      "high": "573.39",
      "low": "562.53",
      "close": "567.93",
      "volume": "1573571"
    },
    {
      "date": "2024-09-06",
      "open": "570.90",
      "high": "573.31",
      "low": "558.00",
      "close": "563.41",
      "volume": "2096790"
    },
    {
      "date": "2024-09-09",
      "open": "567.69",
      "high": "574.57",
      "low": "564.44",
      "close": "569.88",
      "volume": "1997121"
    },
    {
      "date": "2024-09-10",
      "open": "576.75",
      "high": "577.80",
      "low": "567.14",
      "close": "574.48",
      "volume": "2030076"
    },
    {
      "date": "2024-09-11",
      "open": "573.01",
      "high": "581.24",
      "low": "559.35",
      "close": "580.38",
      "volume": "2680977"
    },
    {
      "date": "2024-09-12",
      "open": "581.445",
      "high": "587.75",
      "low": "572.98",
      "close": "586.55",
      "volume": "5605338"
    },
    {
      "date": "2024-09-13",
      "open": "532.565",
      "high": "540.27",
      "low": "526.60",
      "close": "536.87",
      "volume": "10423510"
    },
    {
      "date": "2024-09-16",
      "open": "537.40",
      "high": "537.69",
      "low": "521.26",
      "close": "521.50",
      "volume": "5248205"
    },
    {
      "date": "2024-09-17",
      "open": "524.29",
      "high": "527.0999",
      "low": "514.58",
      "close": "515.03",
      "volume": "5164089"
    },
    {
      "date": "2024-09-18",
      "open": "517.01",
      "high": "517.58",
      "low": "506.4901",
      "close": "508.13",
      "volume": "3997267"
    },
    {
      "date": "2024-09-19",
      "open": "518.81",
      "high": "527.48",
      "low": "518.02",
      "close": "526.44",
      "volume": "3582532"
    },
    {
      "date": "2024-09-20",
      "open": "526.44",
      "high": "528.625",
      "low": "515.72",
      "close": "522.30",
      "volume": "6100685"
    },
    {
      "date": "2024-09-23",
      "open": "525.71",
      "high": "532.00",
      "low": "524.955",
      "close": "527.87",
      "volume": "2106995"
    },
    {
      "date": "2024-09-24",
      "open": "527.72",
      "high": "530.2999",
      "low": "521.71",
      "close": "524.07",
      "volume": "2842054"
    },
    {
      "date": "2024-09-25",
      "open": "526.02",
      "high": "526.18",
      "low": "516.24",
      "close": "517.90",
      "volume": "3211612"
    },
    {
      "date": "2024-09-26",
      "open": "520.51",
      "high": "521.355",
      "low": "512.11",
      "close": "515.38",
      "volume": "3282437"
    },
    {
      "date": "2024-09-27",
      "open": "516.52",
      "high": "516.6799",
      "low": "512.30",
      "close": "515.48",
      "volume": "2718323"
    },
    {
      "date": "2024-09-30",
      "open": "513.83",
      "high": "518.47",
      "low": "511.74",
      "close": "517.78",
      "volume": "2588151"
    },
    {
      "date": "2024-10-01",
      "open": "517.45",
      "high": "519.00",
      "low": "502.50",
      "close": "502.80",
      "volume": "3730026"
    },
    {
      "date": "2024-10-02",
      "open": "503.87",
      "high": "510.19",
      "low": "502.8201",
      "close": "505.81",
      "volume": "1981848"
    },
    {
      "date": "2024-10-03",
      "open": "501.02",
      "high": "509.81",
      "low": "498.59",
      "close": "503.80",
      "volume": "1921604"
    },
    {
      "date": "2024-10-04",
      "open": "507.29",
      "high": "508.56",
      "low": "503.5901",
      "close": "507.22",
      "volume": "1949994"
    },
    {
      "date": "2024-10-07",
      "open": "503.96",
      "high": "504.87",
      "low": "486.40",
      "close": "487.30",
      "volume": "4870534"
    },
    {
      "date": "2024-10-08",
      "open": "492.45",
      "high": "500.00",
      "low": "486.40",
      "close": "496.24",
      "volume": "3551609"
    },
    {
      "date": "2024-10-09",
      "open": "495.88",
      "high": "495.88",
      "low": "492.32",
      "close": "494.08",
      "volume": "2869417"
    },
    {
      "date": "2024-10-10",
      "open": "490.54",
      "high": "506.45",
      "low": "489.35",
      "close": "503.57",
      "volume": "2775102"
    },
    {
      "date": "2024-10-11",
      "open": "504.78",
      "high": "507.9799",
      "low": "494.90",
      "close": "495.42",
      "volume": "2992409"
    },
    {
      "date": "2024-10-14",
      "open": "501.80",
      "high": "514.26",
      "low": "500.41",
      "close": "509.65",
      "volume": "3411497"
    },
    {
      "date": "2024-10-15",
      "open": "513.82",
      "high": "517.772",
      "low": "506.80",
      "close": "508.03",
      "volume": "3605675"
    },
    {
      "date": "2024-10-16",
      "open": "506.39",
      "high": "506.84",
      "low": "500.25",
      "close": "502.54",
      "volume": "1859116"
    },
    {
      "date": "2024-10-17",
      "open": "506.51",
      "high": "507.50",
      "low": "495.23",
      "close": "496.83",
      "volume": "2769241"
    },
    {
      "date": "2024-10-18",
      "open": "491.29",
      "high": "499.00",
      "low": "491.0501",
      "close": "494.90",
      "volume": "2011121"
    },
    {
      "date": "2024-10-21",
      "open": "494.60",
      "high": "500.6499",
      "low": "492.96",
      "close": "497.71",
      "volume": "1679657"
    },
    {
      "date": "2024-10-22",
      "open": "496.43",
      "high": "497.34",
      "low": "488.36",
      "close": "493.11",
      "volume": "2388721"
    },
    {
      "date": "2024-10-23",
      "open": "492.00",
      "high": "493.83",
      "low": "483.391",
      "close": "485.03",
      "volume": "2021316"
    },
    {
      "date": "2024-10-24",
      "open": "486.63",
      "high": "488.47",
      "low": "480.06",
      "close": "482.87",
      "volume": "2100308"
    },
    {
      "date": "2024-10-25",
      "open": "483.42",
      "high": "488.34",
      "low": "482.52",
      "close": "483.72",
      "volume": "2426769"
    },
    {
      "date": "2024-10-28",
      "open": "487.65",
      "high": "488.49",
      "low": "480.48",
      "close": "481.04",
      "volume": "2302255"
    },
    {
      "date": "2024-10-29",
      "open": "481.92",
      "high": "487.56",
      "low": "479.33",
      "close": "485.39",
      "volume": "2089505"
    },
    {
      "date": "2024-10-30",
      "open": "482.24",
      "high": "492.20",
      "low": "482.24",
      "close": "486.68",
      "volume": "2728573"
    },
    {
      "date": "2024-10-31",
      "open": "486.00",
      "high": "486.05",
      "low": "477.38",
      "close": "478.08",
      "volume": "2978688"
    },
    {
      "date": "2024-11-01",
      "open": "475.41",
      "high": "485.16",
      "low": "475.05",
      "close": "482.80",
      "volume": "2852008"
    },
    {
      "date": "2024-11-04",
      "open": "479.03",
      "high": "483.76",
      "low": "477.37",
      "close": "481.35",
      "volume": "1955249"
    },
    {
      "date": "2024-11-05",
      "open": "483.09",
      "high": "486.659",
      "low": "480.47",
      "close": "486.42",
      "volume": "1588149"
    },
    {
      "date": "2024-11-06",
      "open": "492.93",
      "high": "506.21",
      "low": "492.93",
      "close": "504.83",
      "volume": "2969855"
    },
    {
      "date": "2024-11-07",
      "open": "510.655",
      "high": "510.655",
      "low": "495.30",
      "close": "500.92",
      "volume": "2640295"
    },
    {
      "date": "2024-11-08",
      "open": "503.83",
      "high": "505.00",
      "low": "493.69",
      "close": "494.68",
      "volume": "2856859"
    },
    {
      "date": "2024-11-11",
      "open": "493.60",
      "high": "507.72",
      "low": "493.60",
      "close": "504.48",
      "volume": "3536599"
    },
    {
      "date": "2024-11-12",
      "open": "504.39",
      "high": "528.91",
      "low": "504.27",
      "close": "526.42",
      "volume": "4125288"
    },
    {
      "date": "2024-11-13",
      "open": "523.79",
      "high": "539.92",
      "low": "520.59",
      "close": "532.50",
      "volume": "3470174"
    },
    {
      "date": "2024-11-14",
      "open": "530.55",
      "high": "534.6399",
      "low": "523.46",
      "close": "529.87",
      "volume": "3098800"
    },
    {
      "date": "2024-11-15",
      "open": "520.30",
      "high": "524.4999",
      "low": "498.81",
      "close": "503.37",
      "volume": "4612417"
    },
    {
      "date": "2024-11-18",
      "open": "505.00",
      "high": "505.51",
      "low": "497.69",
      "close": "499.51",
      "volume": "2259651"
    },
    {
      "date": "2024-11-19",
      "open": "496.00",
      "high": "502.41",
      "low": "495.46",
      "close": "499.61",
      "volume": "1961731"
    },
    {
      "date": "2024-11-20",
      "open": "505.41",
      "high": "506.36",
      "low": "494.61",
      "close": "499.50",
      "volume": "1874910"
    },
    {
      "date": "2024-11-21",
      "open": "502.10",
      "high": "508.57",
      "low": "493.10",
      "close": "504.44",
      "volume": "2002094"
    },
    {
      "date": "2024-11-22",
      "open": "502.50",
      "high": "513.37",
      "low": "502.50",
      "close": "512.15",
      "volume": "2287614"
    },
    {
      "date": "2024-11-25",
      "open": "519.09",
      "high": "523.2099",
      "low": "513.1935",
      "close": "518.73",
      "volume": "3319992"
    },
    {
      "date": "2024-11-26",
      "open": "519.95",
      "high": "525.76",
      "low": "516.3601",
      "close": "525.30",
      "volume": "2415735"
    },
    {
      "date": "2024-11-27",
      "open": "523.21",
      "high": "525.88",
      "low": "508.7161",
      "close": "513.68",
      "volume": "2324217"
    },
    {
      "date": "2024-11-29",
      "open": "517.65",
      "high": "517.65",
      "low": "513.58",
      "close": "515.93",
      "volume": "1450247"
    },
    {
      "date": "2024-12-02",
      "open": "512.85",
      "high": "518.77",
      "low": "511.53",
      "close": "516.20",
      "volume": "2007213"
    },
    {
      "date": "2024-12-03",
      "open": "511.04",
      "high": "516.78",
      "low": "504.505",
      "close": "516.26",
      "volume": "2119254"
    },
    {
      "date": "2024-12-04",
      "open": "523.02",
      "high": "541.77",
      "low": "521.005",
      "close": "536.49",
      "volume": "3307041"
    },
    {
      "date": "2024-12-05",
      "open": "534.42",
      "high": "540.11",
      "low": "529.79",
      "close": "538.22",
      "volume": "2629119"
    },
    {
      "date": "2024-12-06",
      "open": "544.15",
      "high": "554.37",
      "low": "542.90",
      "close": "552.96",
      "volume": "2964064"
    },
    {
      "date": "2024-12-09",
      "open": "556.10",
      "high": "557.8999",
      "low": "546.1101",
      "close": "547.93",
      "volume": "3588653"
    },
    {
      "date": "2024-12-10",
      "open": "547.35",
      "high": "552.83",
      "low": "544.22",
      "close": "547.05",
      "volume": "2762875"
    },
    {
      "date": "2024-12-11",
      "open": "547.05",
      "high": "552.30",
      "low": "541.74",
      "close": "549.93",
      "volume": "6690565"
    },
    {
      "date": "2024-12-12",
      "open": "487.50",
      "high": "494.00",
      "low": "470.9001",
      "close": "474.63",
      "volume": "17344860"
    },
    {
      "date": "2024-12-13",
      "open": "473.98",
      "high": "474.91",
      "low": "456.80",
      "close": "465.69",
      "volume": "11395510"
    },
    {
      "date": "2024-12-16",
      "open": "467.19",
      "high": "473.62",
      "low": "461.20",
      "close": "461.53",
      "volume": "5807021"
    },
    {
      "date": "2024-12-17",
      "open": "460.59",
      "high": "465.856",
      "low": "452.48",
      "close": "455.23",
      "volume": "7514489"
    },
    {
      "date": "2024-12-18",
      "open": "453.24",
      "high": "455.25",
      "low": "441.10",
      "close": "441.31",
      "volume": "6511105"
    },
    {
      "date": "2024-12-19",
      "open": "443.41",
      "high": "449.00",
      "low": "437.11",
      "close": "437.39",
      "volume": "6479517"
    },
    {
      "date": "2024-12-20",
      "open": "433.015",
      "high": "451.42",
      "low": "432.47",
      "close": "447.17",
      "volume": "8220033"
    },
    {
      "date": "2024-12-23",
      "open": "447.00",
      "high": "451.4299",
      "low": "443.4201",
      "close": "446.74",
      "volume": "3781194"
    },
    {
      "date": "2024-12-24",
      "open": "446.50",
      "high": "448.8653",
      "low": "442.5701",
      "close": "447.94",
      "volume": "1685003"
    },
    {
      "date": "2024-12-26",
      "open": "445.85",
      "high": "452.34",
      "low": "444.68",
      "close": "450.16",
      "volume": "2134310"
    },
    {
      "date": "2024-12-27",
      "open": "446.88",
      "high": "449.91",
      "low": "441.105",
      "close": "446.48",
      "volume": "2947179"
    },
    {
      "date": "2024-12-30",
      "open": "442.94",
      "high": "447.60",
      "low": "438.57",
      "close": "445.80",
      "volume": "3473172"
    },
    {
      "date": "2024-12-31",
      "open": "446.35",
      "high": "448.4999",
      "low": "442.81",
      "close": "444.68",
      "volume": "2285132"
    },
    {
      "date": "2025-01-02",
      "open": "447.76",
      "high": "450.12",
      "low": "440.56",
      "close": "441.00",
      "volume": "2507887"
    },
    {
      "date": "2025-01-03",
      "open": "429.445",
      "high": "433.2982",
      "low": "425.32",
      "close": "430.57",
      "volume": "5619372"
    },
    {
      "date": "2025-01-06",
      "open": "431.88",
      "high": "436.4082",
      "low": "427.79",
      "close": "431.18",
      "volume": "3994400"
    },
    {
      "date": "2025-01-07",
      "open": "431.37",
      "high": "435.18",
      "low": "420.51",
      "close": "422.63",
      "volume": "4181405"
    },
    {
      "date": "2025-01-08",
      "open": "417.34",
      "high": "422.66",
      "low": "415.51",
      "close": "419.58",
      "volume": "3508786"
    },
    {
      "date": "2025-01-10",
      "open": "410.00",
      "high": "413.10",
      "low": "405.32",
      "close": "405.92",
      "volume": "5564262"
    },
    {
      "date": "2025-01-13",
      "open": "404.27",
      "high": "409.96",
      "low": "403.75",
      "close": "408.50",
      "volume": "4558780"
    },
    {
      "date": "2025-01-14",
      "open": "407.25",
      "high": "412.75",
      "low": "405.0701",
      "close": "412.71",
      "volume": "3577116"
    },
    {
      "date": "2025-01-15",
      "open": "421.70",
      "high": "423.97",
      "low": "415.66",
      "close": "417.28",
      "volume": "4345781"
    },
    {
      "date": "2025-01-16",
      "open": "418.21",
      "high": "428.89",
      "low": "418.00",
      "close": "426.93",
      "volume": "4185552"
    },
    {
      "date": "2025-01-17",
      "open": "434.345",
      "high": "435.99",
      "low": "425.70",
      "close": "429.99",
      "volume": "4012745"
    },
    {
      "date": "2025-01-21",
      "open": "433.26",
      "high": "439.98",
      "low": "431.50",
      "close": "436.36",
      "volume": "3833294"
    },
    {
      "date": "2025-01-22",
      "open": "438.00",
      "high": "439.73",
      "low": "433.43",
      "close": "437.32",
      "volume": "3391642"
    },
    {
      "date": "2025-01-23",
      "open": "435.88",
      "high": "437.73",
      "low": "432.49",
      "close": "437.28",
      "volume": "2716742"
    },
    {
      "date": "2025-01-24",
      "open": "437.28",
      "high": "441.8799",
      "low": "434.73",
      "close": "435.38",
      "volume": "2631804"
    },
    {
      "date": "2025-01-27",
      "open": "430.23",
      "high": "445.4499",
      "low": "430.12",
      "close": "438.60",
      "volume": "5086254"
    },
    {
      "date": "2025-01-28",
      "open": "436.27",
      "high": "445.805",
      "low": "431.64",
      "close": "442.84",
      "volume": "5376392"
    },
    {
      "date": "2025-01-29",
      "open": "439.92",
      "high": "444.36",
      "low": "438.825",
      "close": "441.68",
      "volume": "2997604"
    },
    {
      "date": "2025-01-30",
      "open": "439.67",
      "high": "448.42",
      "low": "439.23",
      "close": "446.00",
      "volume": "3290128"
    },
    {
      "date": "2025-01-31",
      "open": "446.975",
      "high": "447.0095",
      "low": "435.83",
      "close": "437.45",
      "volume": "4689083"
    },
    {
      "date": "2025-02-03",
      "open": "437.80",
      "high": "442.74",
      "low": "430.88",
      "close": "438.60",
      "volume": "3348717"
    },
    {
      "date": "2025-02-04",
      "open": "435.43",
      "high": "443.58",
      "low": "434.26",
      "close": "440.23",
      "volume": "2647701"
    },
    {
      "date": "2025-02-05",
      "open": "440.75",
      "high": "444.95",
      "low": "436.27",
      "close": "437.63",
      "volume": "2938540"
    },
    {
      "date": "2025-02-06",
      "open": "437.63",
      "high": "439.96",
      "low": "434.35",
      "close": "435.40",
      "volume": "2568120"
    },
    {
      "date": "2025-02-07",
      "open": "436.24",
      "high": "441.00",
      "low": "432.41",
      "close": "433.07",
      "volume": "2693470"
    },
    {
      "date": "2025-02-10",
      "open": "439.25",
      "high": "453.37",
      "low": "439.00",
      "close": "451.10",
      "volume": "3946729"
    },
    {
      "date": "2025-02-11",
      "open": "449.00",
      "high": "461.549",
      "low": "448.29",
      "close": "458.82",
      "volume": "3256999"
    },
    {
      "date": "2025-02-12",
      "open": "458.00",
      "high": "463.00",
      "low": "451.30",
      "close": "462.76",
      "volume": "3308534"
    },
    {
      "date": "2025-02-13",
      "open": "465.21",
      "high": "465.6999",
      "low": "457.03",
      "close": "459.22",
      "volume": "2794395"
    },
    {
      "date": "2025-02-14",
      "open": "463.35",
      "high": "464.99",
      "low": "458.00",
      "close": "460.16",
      "volume": "2622973"
    },
    {
      "date": "2025-02-18",
      "open": "462.65",
      "high": "464.33",
      "low": "453.07",
      "close": "464.11",
      "volume": "2973775"
    },
    {
      "date": "2025-02-19",
      "open": "463.61",
      "high": "463.61",
      "low": "455.32",
      "close": "456.99",
      "volume": "2965546"
    },
    {
      "date": "2025-02-20",
      "open": "457.44",
      "high": "461.00",
      "low": "451.57",
      "close": "454.69",
      "volume": "2337598"
    },
    {
      "date": "2025-02-21",
      "open": "453.275",
      "high": "453.75",
      "low": "440.69",
      "close": "444.32",
      "volume": "3375996"
    },
    {
      "date": "2025-02-24",
      "open": "445.11",
      "high": "446.28",
      "low": "440.91",
      "close": "444.42",
      "volume": "2807937"
    },
    {
      "date": "2025-02-25",
      "open": "443.47",
      "high": "447.49",
      "low": "439.1738",
      "close": "443.41",
      "volume": "2612652"
    },
    {
      "date": "2025-02-26",
      "open": "443.80",
      "high": "447.65",
      "low": "438.40",
      "close": "441.50",
      "volume": "1947626"
    },
    {
      "date": "2025-02-27",
      "open": "441.79",
      "high": "444.57",
      "low": "436.82",
      "close": "437.19",
      "volume": "2340232"
    },
    {
      "date": "2025-02-28",
      "open": "438.16",
      "high": "440.37",
      "low": "432.103",
      "close": "438.56",
      "volume": "3936914"
    },
    {
      "date": "2025-03-03",
      "open": "440.65",
      "high": "448.09",
      "low": "438.21",
      "close": "440.72",
      "volume": "2607694"
    },
    {
      "date": "2025-03-04",
      "open": "439.25",
      "high": "448.8159",
      "low": "434.70",
      "close": "446.03",
      "volume": "2942168"
    },
    {
      "date": "2025-03-05",
      "open": "443.65",
      "high": "453.26",
      "low": "443.11",
      "close": "451.24",
      "volume": "2406219"
    },
    {
      "date": "2025-03-06",
      "open": "444.73",
      "high": "452.19",
      "low": "441.1861",
      "close": "444.78",
      "volume": "2732076"
    },
    {
      "date": "2025-03-07",
      "open": "442.00",
      "high": "452.51",
      "low": "440.99",
      "close": "449.40",
      "volume": "3039466"
    },
    {
      "date": "2025-03-10",
      "open": "443.105",
      "high": "444.54",
      "low": "433.23",
      "close": "435.08",
      "volume": "4001634"
    },
    {
      "date": "2025-03-11",
      "open": "432.88",
      "high": "441.33",
      "low": "431.00",
      "close": "433.66",
      "volume": "3145227"
    },
    {
      "date": "2025-03-12",
      "open": "436.69",
      "high": "443.90",
      "low": "435.50",
      "close": "438.60",
      "volume": "5515858"
    },
    {
      "date": "2025-03-13",
      "open": "405.27",
      "high": "405.77",
      "low": "374.50",
      "close": "377.84",
      "volume": "14386640"
    },
    {
      "date": "2025-03-14",
      "open": "379.745",
      "high": "396.36",
      "low": "377.80",
      "close": "394.74",
      "volume": "6134775"
    },
    {
      "date": "2025-03-17",
      "open": "394.115",
      "high": "399.94",
      "low": "387.13",
      "close": "399.34",
      "volume": "4258533"
    },
    {
      "date": "2025-03-18",
      "open": "395.36",
      "high": "395.95",
      "low": "384.57",
      "close": "391.37",
      "volume": "4297269"
    },
    {
      "date": "2025-03-19",
      "open": "394.10",
      "high": "395.26",
      "low": "387.00",
      "close": "387.89",
      "volume": "4349931"
    },
    {
      "date": "2025-03-20",
      "open": "386.895",
      "high": "397.82",
      "low": "385.8025",
      "close": "389.61",
      "volume": "4009500"
    },
    {
      "date": "2025-03-21",
      "open": "384.13",
      "high": "389.85",
      "low": "382.45",
      "close": "387.26",
      "volume": "7607266"
    },
    {
      "date": "2025-03-24",
      "open": "392.47",
      "high": "396.86",
      "low": "391.3801",
      "close": "394.47",
      "volume": "5223006"
    },
    {
      "date": "2025-03-25",
      "open": "393.57",
      "high": "404.32",
      "low": "392.99",
      "close": "403.64",
      "volume": "3648552"
    },
    {
      "date": "2025-03-26",
      "open": "403.00",
      "high": "404.50",
      "low": "397.01",
      "close": "397.81",
      "volume": "3426315"
    },
    {
      "date": "2025-03-27",
      "open": "397.44",
      "high": "401.4763",
      "low": "392.51",
      "close": "396.15",
      "volume": "2729696"
    },
    {
      "date": "2025-03-28",
      "open": "393.89",
      "high": "396.92",
      "low": "384.755",
      "close": "385.71",
      "volume": "3830307"
    },
    {
      "date": "2025-03-31",
      "open": "380.00",
      "high": "384.80",
      "low": "374.67",
      "close": "383.53",
      "volume": "3960737"
    },
    {
      "date": "2025-04-01",
      "open": "381.13",
      "high": "384.00",
      "low": "375.53",
      "close": "383.20",
      "volume": "3847766"
    },
    {
      "date": "2025-04-02",
      "open": "378.28",
      "high": "388.00",
      "low": "376.54",
      "close": "385.78",
      "volume": "2859064"
    },
    {
      "date": "2025-04-03",
      "open": "371.875",
      "high": "376.01",
      "low": "366.29",
      "close": "367.25",
      "volume": "5324421"
    },
    {
      "date": "2025-04-04",
      "open": "359.00",
      "high": "361.73",
      "low": "348.80",
      "close": "349.07",
      "volume": "5867564"
    },
    {
      "date": "2025-04-07",
      "open": "335.54",
      "high": "358.36",
      "low": "332.01",
      "close": "340.70",
      "volume": "7690909"
    },
    {
      "date": "2025-04-08",
      "open": "350.10",
      "high": "350.74",
      "low": "333.83",
      "close": "340.00",
      "volume": "6650815"
    },
    {
      "date": "2025-04-09",
      "open": "338.74",
      "high": "365.72",
      "low": "333.43",
      "close": "364.64",
      "volume": "7186274"
    },
    {
      "date": "2025-04-10",
      "open": "360.97",
      "high": "362.50",
      "low": "341.52",
      "close": "350.05",
      "volume": "5694976"
    },
    {
      "date": "2025-04-11",
      "open": "351.44",
      "high": "353.10",
      "low": "342.35",
      "close": "352.47",
      "volume": "3941817"
    },
    {
      "date": "2025-04-14",
      "open": "359.51",
      "high": "362.05",
      "low": "348.50",
      "close": "350.91",
      "volume": "3285950"
    },
    {
      "date": "2025-04-15",
      "open": "351.05",
      "high": "356.49",
      "low": "349.185",
      "close": "350.38",
      "volume": "3030407"
    },
    {
      "date": "2025-04-16",
      "open": "345.00",
      "high": "350.38",
      "low": "341.3101",
      "close": "344.19",
      "volume": "3687874"
    },
    {
      "date": "2025-04-17",
      "open": "349.75",
      "high": "351.875",
      "low": "345.09",
      "close": "348.80",
      "volume": "5229675"
    },
    {
      "date": "2025-04-21",
      "open": "344.565",
      "high": "346.68",
      "low": "338.64",
      "close": "343.22",
      "volume": "3691241"
    },
    {
      "date": "2025-04-22",
      "open": "349.14",
      "high": "352.08",
      "low": "344.3687",
      "close": "349.91",
      "volume": "3250424"
    },
    {
      "date": "2025-04-23",
      "open": "358.12",
      "high": "363.00",
      "low": "349.80",
      "close": "351.96",
      "volume": "3167958"
    },
    {
      "date": "2025-04-24",
      "open": "353.59",
      "high": "361.12",
      "low": "353.245",
      "close": "360.91",
      "volume": "3085149"
    },
    {
      "date": "2025-04-25",
      "open": "361.695",
      "high": "369.31",
      "low": "359.99",
      "close": "367.72",
      "volume": "3499345"
    },
    {
      "date": "2025-04-28",
      "open": "368.05",
      "high": "370.99",
      "low": "364.58",
      "close": "368.62",
      "volume": "3163425"
    },
    {
      "date": "2025-04-29",
      "open": "367.21",
      "high": "373.88",
      "low": "366.88",
      "close": "370.98",
      "volume": "2198291"
    },
    {
      "date": "2025-04-30",
      "open": "366.87",
      "high": "376.00",
      "low": "363.56",
      "close": "374.98",
      "volume": "3305481"
    },
    {
      "date": "2025-05-01",
      "open": "378.30",
      "high": "380.44",
      "low": "374.07",
      "close": "374.63",
      "volume": "2848778"
    },
    {
      "date": "2025-05-02",
      "open": "380.09",
      "high": "383.5615",
      "low": "379.19",
      "close": "380.87",
      "volume": "2340739"
    },
    {
      "date": "2025-05-05",
      "open": "379.29",
      "high": "384.54",
      "low": "378.40",
      "close": "381.06",
      "volume": "2095559"
    },
    {
      "date": "2025-05-06",
      "open": "376.565",
      "high": "386.52",
      "low": "375.05",
      "close": "382.98",
      "volume": "2970086"
    },
    {
      "date": "2025-05-07",
      "open": "384.70",
      "high": "387.83",
      "low": "380.945",
      "close": "384.97",
      "volume": "2153771"
    },
    {
      "date": "2025-05-08",
      "open": "388.30",
      "high": "388.731",
      "low": "383.40",
      "close": "383.99",
      "volume": "3383867"
    },
    {
      "date": "2025-05-09",
      "open": "386.18",
      "high": "388.77",
      "low": "382.33",
      "close": "383.28",
      "volume": "2031324"
    },
    {
      "date": "2025-05-12",
      "open": "394.33",
      "high": "397.82",
      "low": "392.755",
      "close": "395.94",
      "volume": "3157670"
    },
    {
      "date": "2025-05-13",
      "open": "395.90",
      "high": "399.67",
      "low": "394.71",
      "close": "397.40",
      "volume": "2664142"
    },
    {
      "date": "2025-05-14",
      "open": "396.85",
      "high": "400.12",
      "low": "396.42",
      "close": "399.47",
      "volume": "2409217"
    },
    {
      "date": "2025-05-15",
      "open": "399.35",
      "high": "404.85",
      "low": "399.35",
      "close": "404.69",
      "volume": "2763813"
    },
    {
      "date": "2025-05-16",
      "open": "414.62",
      "high": "421.765",
      "low": "412.06",
      "close": "417.125",
      "volume": "5391532"
    },
    {
      "date": "2025-05-19",
      "open": "413.53",
      "high": "421.27",
      "low": "413.1993",
      "close": "420.68",
      "volume": "3007984"
    },
    {
      "date": "2025-05-20",
      "open": "417.87",
      "high": "419.13",
      "low": "414.29",
      "close": "417.61",
      "volume": "2453377"
    },
    {
      "date": "2025-05-21",
      "open": "414.855",
      "high": "422.95",
      "low": "412.59",
      "close": "414.03",
      "volume": "2495783"
    },
    {
      "date": "2025-05-22",
      "open": "412.51",
      "high": "417.8984",
      "low": "412.51",
      "close": "414.33",
      "volume": "1889487"
    },
    {
      "date": "2025-05-23",
      "open": "409.11",
      "high": "411.45",
      "low": "407.15",
      "close": "407.69",
      "volume": "2087674"
    },
    {
      "date": "2025-05-27",
      "open": "412.76",
      "high": "414.95",
      "low": "411.60",
      "close": "413.10",
      "volume": "2680356"
    },
    {
      "date": "2025-05-28",
      "open": "413.81",
      "high": "416.37",
      "low": "411.42",
      "close": "412.23",
      "volume": "2246508"
    },
    {
      "date": "2025-05-29",
      "open": "414.00",
      "high": "415.4203",
      "low": "410.47",
      "close": "413.36",
      "volume": "1781393"
    },
    {
      "date": "2025-05-30",
      "open": "414.14",
      "high": "417.86",
      "low": "411.53",
      "close": "415.09",
      "volume": "4231334"
    },
    {
      "date": "2025-06-02",
      "open": "408.88",
      "high": "410.00",
      "low": "396.73",
      "close": "403.40",
      "volume": "4153688"
    },
    {
      "date": "2025-06-03",
      "open": "403.455",
      "high": "412.64",
      "low": "402.476",
      "close": "412.49",
      "volume": "2737513"
    },
    {
      "date": "2025-06-04",
      "open": "411.54",
      "high": "415.94",
      "low": "410.08",
      "close": "413.91",
      "volume": "1843425"
    },
    {
      "date": "2025-06-05",
      "open": "415.00",
      "high": "421.48",
      "low": "413.98",
      "close": "415.20",
      "volume": "2276924"
    },
    {
      "date": "2025-06-06",
      "open": "417.54",
      "high": "419.645",
      "low": "415.28",
      "close": "416.92",
      "volume": "2146908"
    },
    {
      "date": "2025-06-09",
      "open": "417.295",
      "high": "419.00",
      "low": "415.15",
      "close": "416.26",
      "volume": "3034210"
    },
    {
      "date": "2025-06-10",
      "open": "416.605",
      "high": "419.82",
      "low": "414.42",
      "close": "416.06",
      "volume": "2627431"
    },
    {
      "date": "2025-06-11",
      "open": "415.20",
      "high": "416.0432",
      "low": "410.42",
      "close": "412.84",
      "volume": "3385416"
    },
    {
      "date": "2025-06-12",
      "open": "411.43",
      "high": "416.39",
      "low": "410.77",
      "close": "413.68",
      "volume": "6313316"
    },
    {
      "date": "2025-06-13",
      "open": "392.50",
      "high": "399.85",
      "low": "383.75",
      "close": "391.68",
      "volume": "10629680"
    },
    {
      "date": "2025-06-16",
      "open": "392.985",
      "high": "405.00",
      "low": "391.11",
      "close": "401.73",
      "volume": "6798251"
    },
    {
      "date": "2025-06-17",
      "open": "397.275",
      "high": "399.67",
      "low": "381.80",
      "close": "382.68",
      "volume": "6866253"
    },
    {
      "date": "2025-06-18",
      "open": "383.985",
      "high": "385.2729",
      "low": "377.54",
      "close": "378.04",
      "volume": "4808869"
    },
    {
      "date": "2025-06-20",
      "open": "380.48",
      "high": "382.29",
      "low": "373.76",
      "close": "376.92",
      "volume": "8126939"
    },
    {
      "date": "2025-06-23",
      "open": "377.59",
      "high": "380.21",
      "low": "374.24",
      "close": "380.12",
      "volume": "3841754"
    },
    {
      "date": "2025-06-24",
      "open": "384.96",
      "high": "385.00",
      "low": "378.51",
      "close": "382.34",
      "volume": "4797074"
    },
    {
      "date": "2025-06-25",
      "open": "383.60",
      "high": "388.05",
      "low": "382.00",
      "close": "387.55",
      "volume": "3718763"
    },
    {
      "date": "2025-06-26",
      "open": "387.20",
      "high": "389.985",
      "low": "382.87",
      "close": "384.95",
      "volume": "3139666"
    },
    {
      "date": "2025-06-27",
      "open": "385.44",
      "high": "390.31",
      "low": "384.405",
      "close": "385.83",
      "volume": "5083803"
    },
    {
      "date": "2025-06-30",
      "open": "387.30",
      "high": "390.98",
      "low": "384.63",
      "close": "386.88",
      "volume": "4645498"
    },
    {
      "date": "2025-07-01",
      "open": "385.10",
      "high": "392.58",
      "low": "381.5172",
      "close": "392.10",
      "volume": "4516381"
    },
    {
      "date": "2025-07-02",
      "open": "384.64",
      "high": "386.88",
      "low": "372.73",
      "close": "378.47",
      "volume": "6912202"
    },
    {
      "date": "2025-07-03",
      "open": "378.00",
      "high": "383.20",
      "low": "377.80",
      "close": "379.31",
      "volume": "2863680"
    },
    {
      "date": "2025-07-07",
      "open": "378.90",
      "high": "382.22",
      "low": "375.52",
      "close": "376.93",
      "volume": "3545108"
    },
    {
      "date": "2025-07-08",
      "open": "378.50",
      "high": "386.6011",
      "low": "377.18",
      "close": "382.24",
      "volume": "3708199"
    },
    {
      "date": "2025-07-09",
      "open": "383.50",
      "high": "384.7451",
      "low": "370.91",
      "close": "373.38",
      "volume": "4726562"
    },
    {
      "date": "2025-07-10",
      "open": "371.99",
      "high": "373.50",
      "low": "365.51",
      "close": "371.43",
      "volume": "4023925"
    },
    {
      "date": "2025-07-11",
      "open": "368.00",
      "high": "371.15",
      "low": "362.70",
      "close": "363.35",
      "volume": "3548721"
    },
    {
      "date": "2025-07-14",
      "open": "363.185",
      "high": "367.68",
      "low": "360.18",
      "close": "366.99",
      "volume": "2898705"
    },
    {
      "date": "2025-07-15",
      "open": "367.00",
      "high": "368.32",
      "low": "363.88",
      "close": "364.18",
      "volume": "2550992"
    },
    {
      "date": "2025-07-16",
      "open": "364.585",
      "high": "365.5524",
      "low": "358.71",
      "close": "361.77",
      "volume": "3592883"
    },
    {
      "date": "2025-07-17",
      "open": "360.60",
      "high": "366.96",
      "low": "359.28",
      "close": "366.45",
      "volume": "3340455"
    },
    {
      "date": "2025-07-18",
      "open": "367.065",
      "high": "367.79",
      "low": "364.00",
      "close": "365.79",
      "volume": "2459234"
    },
    {
      "date": "2025-07-21",
      "open": "366.49",
      "high": "368.28",
      "low": "363.13",
      "close": "367.68",
      "volume": "2770433"
    },
    {
      "date": "2025-07-22",
      "open": "368.00",
      "high": "374.50",
      "low": "368.00",
      "close": "372.87",
      "volume": "2448998"
    },
    {
      "date": "2025-07-23",
      "open": "373.49",
      "high": "373.99",
      "low": "369.26",
      "close": "372.46",
      "volume": "1994599"
    },
    {
      "date": "2025-07-24",
      "open": "371.90",
      "high": "375.9974",
      "low": "370.61",
      "close": "371.69",
      "volume": "2692132"
    },
    {
      "date": "2025-07-25",
      "open": "372.31",
      "high": "372.405",
      "low": "369.51",
      "close": "370.74",
      "volume": "2053161"
    },
    {
      "date": "2025-07-28",
      "open": "371.03",
      "high": "372.59",
      "low": "368.72",
      "close": "369.47",
      "volume": "2984225"
    },
    {
      "date": "2025-07-29",
      "open": "370.45",
      "high": "376.16",
      "low": "369.7101",
      "close": "370.70",
      "volume": "4234200"
    },
    {
      "date": "2025-07-30",
      "open": "370.68",
      "high": "370.72",
      "low": "363.48",
      "close": "364.00",
      "volume": "3295204"
    },
    {
      "date": "2025-07-31",
      "open": "362.26",
      "high": "362.50",
      "low": "354.27",
      "close": "357.69",
      "volume": "4513089"
    },
    {
      "date": "2025-08-01",
      "open": "355.95",
      "high": "356.29",
      "low": "347.46",
      "close": "347.80",
      "volume": "4307890"
    },
    {
      "date": "2025-08-04",
      "open": "351.16",
      "high": "351.21",
      "low": "338.04",
      "close": "338.85",
      "volume": "6449344"
    },
    {
      "date": "2025-08-05",
      "open": "339.305",
      "high": "342.735",
      "low": "337.35",
      "close": "338.74",
      "volume": "3908970"
    },
    {
      "date": "2025-08-06",
      "open": "341.65",
      "high": "345.66",
      "low": "339.19",
      "close": "345.62",
      "volume": "3347165"
    },
    {
      "date": "2025-08-07",
      "open": "344.04",
      "high": "347.38",
      "low": "332.65",
      "close": "338.27",
      "volume": "4661824"
    },
    {
      "date": "2025-08-08",
      "open": "338.675",
      "high": "341.5684",
      "low": "336.37",
      "close": "341.05",
      "volume": "3507764"
    },
    {
      "date": "2025-08-11",
      "open": "334.53",
      "high": "343.4035",
      "low": "332.465",
      "close": "333.65",
      "volume": "4366242"
    },
    {
      "date": "2025-08-12",
      "open": "333.52",
      "high": "338.76",
      "low": "330.04",
      "close": "338.43",
      "volume": "3572414"
    },
    {
      "date": "2025-08-13",
      "open": "339.54",
      "high": "351.76",
      "low": "337.55",
      "close": "351.07",
      "volume": "4375105"
    },
    {
      "date": "2025-08-14",
      "open": "349.50",
      "high": "351.5599",
      "low": "346.10",
      "close": "348.58",
      "volume": "3745646"
    },
    {
      "date": "2025-08-15",
      "open": "348.33",
      "high": "357.29",
      "low": "348.00",
      "close": "354.85",
      "volume": "3718652"
    },
    {
      "date": "2025-08-18",
      "open": "355.68",
      "high": "358.39",
      "low": "353.00",
      "close": "357.24",
      "volume": "2922973"
    },
    {
      "date": "2025-08-19",
      "open": "359.215",
      "high": "364.24",
      "low": "358.12",
      "close": "361.03",
      "volume": "2808040"
    },
    {
      "date": "2025-08-20",
      "open": "361.68",
      "high": "363.00",
      "low": "353.20",
      "close": "353.43",
      "volume": "3727897"
    },
    {
      "date": "2025-08-21",
      "open": "349.91",
      "high": "353.82",
      "low": "347.00",
      "close": "353.43",
      "volume": "2363230"
    },
    {
      "date": "2025-08-22",
      "open": "355.80",
      "high": "362.65",
      "low": "354.00",
      "close": "362.09",
      "volume": "3058636"
    },
    {
      "date": "2025-08-25",
      "open": "362.56",
      "high": "364.65",
      "low": "361.40",
      "close": "363.21",
      "volume": "2259516"
    },
    {
      "date": "2025-08-26",
      "open": "363.03",
      "high": "363.23",
      "low": "353.695",
      "close": "354.91",
      "volume": "4067395"
    },
    {
      "date": "2025-08-27",
      "open": "355.98",
      "high": "360.37",
      "low": "355.16",
      "close": "356.35",
      "volume": "2353776"
    },
    {
      "date": "2025-08-28",
      "open": "357.63",
      "high": "358.26",
      "low": "349.11",
      "close": "353.96",
      "volume": "3803095"
    },
    {
      "date": "2025-08-29",
      "open": "353.995",
      "high": "357.25",
      "low": "352.455",
      "close": "356.70",
      "volume": "2639259"
    },
    {
      "date": "2025-09-02",
      "open": "350.24",
      "high": "352.7131",
      "low": "341.28",
      "close": "345.63",
      "volume": "4229423"
    },
    {
      "date": "2025-09-03",
      "open": "345.72",
      "high": "348.51",
      "low": "343.36",
      "close": "348.50",
      "volume": "3035328"
    },
    {
      "date": "2025-09-04",
      "open": "342.24",
      "high": "344.405",
      "low": "331.50",
      "close": "344.31",
      "volume": "4918293"
    },
    {
      "date": "2025-09-05",
      "open": "345.805",
      "high": "354.67",
      "low": "345.1013",
      "close": "348.97",
      "volume": "4662587"
    },
    {
      "date": "2025-09-08",
      "open": "348.855",
      "high": "358.82",
      "low": "343.59",
      "close": "358.66",
      "volume": "5043305"
    },
    {
      "date": "2025-09-09",
      "open": "362.75",
      "high": "362.75",
      "low": "353.03",
      "close": "354.06",
      "volume": "4324857"
    },
    {
      "date": "2025-09-10",
      "open": "356.29",
      "high": "359.19",
      "low": "348.12",
      "close": "350.16",
      "volume": "4552514"
    },
    {
      "date": "2025-09-11",
      "open": "354.685",
      "high": "355.25",
      "low": "347.16",
      "close": "350.55",
      "volume": "11804180"
    },
    {
      "date": "2025-09-12",
      "open": "361.10",
      "high": "366.50",
      "low": "341.61",
      "close": "349.36",
      "volume": "14146620"
    },
    {
      "date": "2025-09-15",
      "open": "350.50",
      "high": "358.00",
      "low": "345.05",
      "close": "347.10",
      "volume": "6768570"
    },
    {
      "date": "2025-09-16",
      "open": "350.155",
      "high": "356.94",
      "low": "348.3173",
      "close": "352.73",
      "volume": "6696990"
    },
    {
      "date": "2025-09-17",
      "open": "353.18",
      "high": "365.00",
      "low": "353.18",
      "close": "362.07",
      "volume": "6449922"
    },
    {
      "date": "2025-09-18",
      "open": "366.86",
      "high": "370.86",
      "low": "365.85",
      "close": "367.46",
      "volume": "4752377"
    },
    {
      "date": "2025-09-19",
      "open": "368.94",
      "high": "370.31",
      "low": "362.54",
      "close": "365.90",
      "volume": "7693030"
    },
    {
      "date": "2025-09-22",
      "open": "364.16",
      "high": "365.38",
      "low": "359.36",
      "close": "364.08",
      "volume": "4709584"
    },
    {
      "date": "2025-09-23",
      "open": "364.175",
      "high": "368.73",
      "low": "361.295",
      "close": "361.78",
      "volume": "3831134"
    },
    {
      "date": "2025-09-24",
      "open": "355.595",
      "high": "355.595",
      "low": "347.80",
      "close": "353.27",
      "volume": "6140007"
    },
    {
      "date": "2025-09-25",
      "open": "351.91",
      "high": "357.00",
      "low": "351.50",
      "close": "354.16",
      "volume": "3336731"
    },
    {
      "date": "2025-09-26",
      "open": "353.71",
      "high": "360.715",
      "low": "352.775",
      "close": "360.37",
      "volume": "3072990"
    },
    {
      "date": "2025-09-29",
      "open": "362.04",
      "high": "363.17",
      "low": "358.80",
      "close": "359.42",
      "volume": "4075860"
    },
    {
      "date": "2025-09-30",
      "open": "360.54",
      "high": "362.00",
      "low": "349.9024",
      "close": "352.75",
      "volume": "5360695"
    },
    {
      "date": "2025-10-01",
      "open": "347.16",
      "high": "349.8299",
      "low": "340.05",
      "close": "343.72",
      "volume": "6505709"
    },
    {
      "date": "2025-10-02",
      "open": "343.76",
      "high": "351.73",
      "low": "342.42",
      "close": "351.48",
      "volume": "3955434"
    },
    {
      "date": "2025-10-03",
      "open": "352.00",
      "high": "352.5926",
      "low": "346.305",
      "close": "346.74",
      "volume": "3122111"
    },
    {
      "date": "2025-10-06",
      "open": "346.93",
      "high": "357.34",
      "low": "342.04",
      "close": "350.14",
      "volume": "5340202"
    },
    {
      "date": "2025-10-07",
      "open": "352.59",
      "high": "353.33",
      "low": "344.24",
      "close": "348.31",
      "volume": "3275506"
    },
    {
      "date": "2025-10-08",
      "open": "350.00",
      "high": "354.05",
      "low": "347.52",
      "close": "348.77",
      "volume": "3285027"
    },
    {
      "date": "2025-10-09",
      "open": "349.77",
      "high": "350.60",
      "low": "344.30",
      "close": "347.47",
      "volume": "2895504"
    },
    {
      "date": "2025-10-10",
      "open": "347.91",
      "high": "348.72",
      "low": "336.94",
      "close": "337.51",
      "volume": "4282397"
    },
    {
      "date": "2025-10-13",
      "open": "339.25",
      "high": "340.2765",
      "low": "335.61",
      "close": "339.32",
      "volume": "3020060"
    },
    {
      "date": "2025-10-14",
      "open": "335.22",
      "high": "338.82",
      "low": "332.72",
      "close": "335.94",
      "volume": "3036889"
    },
    {
      "date": "2025-10-15",
      "open": "335.42",
      "high": "335.60",
      "low": "329.205",
      "close": "330.63",
      "volume": "3929948"
    },
    {
      "date": "2025-10-16",
      "open": "333.86",
      "high": "336.65",
      "low": "327.50",
      "close": "329.23",
      "volume": "4570870"
    },
    {
      "date": "2025-10-17",
      "open": "327.745",
      "high": "335.10",
      "low": "327.70",
      "close": "333.26",
      "volume": "4035035"
    },
    {
      "date": "2025-10-20",
      "open": "334.64",
      "high": "344.20",
      "low": "334.25",
      "close": "343.40",
      "volume": "3903166"
    },
    {
      "date": "2025-10-21",
      "open": "343.59",
      "high": "358.37",
      "low": "343.32",
      "close": "357.55",
      "volume": "4389672"
    },
    {
      "date": "2025-10-22",
      "open": "355.48",
      "high": "360.19",
      "low": "352.8701",
      "close": "354.09",
      "volume": "3436003"
    },
    {
      "date": "2025-10-23",
      "open": "352.51",
      "high": "354.35",
      "low": "348.71",
      "close": "354.12",
      "volume": "2408077"
    },
    {
      "date": "2025-10-24",
      "open": "357.21",
      "high": "358.10",
      "low": "353.29",
      "close": "353.52",
      "volume": "2016850"
    },
    {
      "date": "2025-10-27",
      "open": "355.57",
      "high": "358.56",
      "low": "352.4135",
      "close": "357.80",
      "volume": "2828152"
    },
    {
      "date": "2025-10-28",
      "open": "360.00",
      "high": "363.70",
      "low": "357.80",
      "close": "359.91",
      "volume": "3005594"
    },
    {
      "date": "2025-10-29",
      "open": "355.515",
      "high": "355.515",
      "low": "337.05",
      "close": "337.86",
      "volume": "6746464"
    },
    {
      "date": "2025-10-30",
      "open": "338.20",
      "high": "344.6951",
      "low": "333.10",
      "close": "339.24",
      "volume": "4373224"
    },
    {
      "date": "2025-10-31",
      "open": "338.70",
      "high": "341.26",
      "low": "336.80",
      "close": "340.31",
      "volume": "3763381"
    },
    {
      "date": "2025-11-03",
      "open": "340.31",
      "high": "342.46",
      "low": "332.88",
      "close": "337.47",
      "volume": "3916593"
    },
    {
      "date": "2025-11-04",
      "open": "335.02",
      "high": "340.55",
      "low": "332.81",
      "close": "335.35",
      "volume": "3694266"
    },
    {
      "date": "2025-11-05",
      "open": "332.61",
      "high": "336.84",
      "low": "331.24",
      "close": "335.53",
      "volume": "2646694"
    },
    {
      "date": "2025-11-06",
      "open": "333.00",
      "high": "333.20",
      "low": "324.55",
      "close": "327.35",
      "volume": "3888696"
    },
    {
      "date": "2025-11-07",
      "open": "325.83",
      "high": "331.01",
      "low": "323.0329",
      "close": "326.95",
      "volume": "4112574"
    },
    {
      "date": "2025-11-10",
      "open": "328.00",
      "high": "329.9576",
      "low": "325.00",
      "close": "328.85",
      "volume": "3086999"
    },
    {
      "date": "2025-11-11",
      "open": "329.50",
      "high": "334.00",
      "low": "329.13",
      "close": "333.22",
      "volume": "2827150"
    },
    {
      "date": "2025-11-12",
      "open": "333.61",
      "high": "338.40",
      "low": "333.1752",
      "close": "337.05",
      "volume": "2990154"
    },
    {
      "date": "2025-11-13",
      "open": "335.01",
      "high": "340.00",
      "low": "332.795",
      "close": "333.60",
      "volume": "3084558"
    },
    {
      "date": "2025-11-14",
      "open": "332.91",
      "high": "333.75",
      "low": "328.59",
      "close": "331.11",
      "volume": "2761396"
    },
    {
      "date": "2025-11-17",
      "open": "331.105",
      "high": "332.38",
      "low": "324.43",
      "close": "325.07",
      "volume": "3299999"
    },
    {
      "date": "2025-11-18",
      "open": "323.78",
      "high": "326.64",
      "low": "320.80",
      "close": "324.47",
      "volume": "3286395"
    },
    {
      "date": "2025-11-19",
      "open": "323.175",
      "high": "323.36",
      "low": "315.175",
      "close": "318.11",
      "volume": "3738436"
    },
    {
      "date": "2025-11-20",
      "open": "318.87",
      "high": "323.1847",
      "low": "312.09",
      "close": "312.40",
      "volume": "3884778"
    },
    {
      "date": "2025-11-21",
      "open": "313.565",
      "high": "327.75",
      "low": "311.585",
      "close": "324.19",
      "volume": "4825412"
    },
    {
      "date": "2025-11-24",
      "open": "325.00",
      "high": "325.77",
      "low": "318.34",
      "close": "318.73",
      "volume": "5414378"
    },
    {
      "date": "2025-11-25",
      "open": "317.77",
      "high": "321.52",
      "low": "315.57",
      "close": "319.55",
      "volume": "3765001"
    },
    {
      "date": "2025-11-26",
      "open": "319.20",
      "high": "321.67",
      "low": "316.10",
      "close": "317.52",
      "volume": "3024994"
    },
    {
      "date": "2025-11-28",
      "open": "317.80",
      "high": "322.31",
      "low": "317.52",
      "close": "320.13",
      "volume": "1802225"
    },
    {
      "date": "2025-12-01",
      "open": "316.39",
      "high": "326.14",
      "low": "316.11",
      "close": "322.85",
      "volume": "3651321"
    },
    {
      "date": "2025-12-02",
      "open": "321.62",
      "high": "325.96",
      "low": "318.08",
      "close": "322.81",
      "volume": "3959502"
    },
    {
      "date": "2025-12-03",
      "open": "321.98",
      "high": "326.99",
      "low": "320.63",
      "close": "326.78",
      "volume": "3082184"
    },
    {
      "date": "2025-12-04",
      "open": "328.57",
      "high": "330.89",
      "low": "324.12",
      "close": "328.73",
      "volume": "3592313"
    },
    {
      "date": "2025-12-05",
      "open": "330.60",
      "high": "348.59",
      "low": "329.71",
      "close": "346.26",
      "volume": "7650368"
    },
    {
      "date": "2025-12-08",
      "open": "347.445",
      "high": "348.4799",
      "low": "338.06",
      "close": "339.12",
      "volume": "4293603"
    },
    {
      "date": "2025-12-09",
      "open": "341.40",
      "high": "347.775",
      "low": "338.48",
      "close": "344.32",
      "volume": "4267653"
    },
    {
      "date": "2025-12-10",
      "open": "342.125",
      "high": "347.92",
      "low": "340.565",
      "close": "343.13",
      "volume": "6789914"
    },
    {
      "date": "2025-12-11",
      "open": "341.645",
      "high": "357.00",
      "low": "333.79",
      "close": "350.43",
      "volume": "10158660"
    },
    {
      "date": "2025-12-12",
      "open": "351.54",
      "high": "362.71",
      "low": "349.0901",
      "close": "356.43",
      "volume": "5483921"
    },
    {
      "date": "2025-12-15",
      "open": "352.60",
      "high": "355.00",
      "low": "343.88",
      "close": "351.15",
      "volume": "5480102"
    },
    {
      "date": "2025-12-16",
      "open": "350.00",
      "high": "355.86",
      "low": "345.4301",
      "close": "347.89",
      "volume": "4118161"
    },
    {
      "date": "2025-12-17",
      "open": "347.89",
      "high": "357.80",
      "low": "347.8025",
      "close": "354.66",
      "volume": "4371591"
    },
    {
      "date": "2025-12-18",
      "open": "355.87",
      "high": "358.34",
      "low": "351.3636",
      "close": "355.81",
      "volume": "3352747"
    },
    {
      "date": "2025-12-19",
      "open": "355.525",
      "high": "357.55",
      "low": "351.59",
      "close": "355.86",
      "volume": "8706340"
    },
    {
      "date": "2025-12-22",
      "open": "355.59",
      "high": "359.5706",
      "low": "354.70",
      "close": "357.53",
      "volume": "2960799"
    },
    {
      "date": "2025-12-23",
      "open": "357.47",
      "high": "359.6699",
      "low": "350.58",
      "close": "352.42",
      "volume": "3052537"
    },
    {
      "date": "2025-12-24",
      "open": "352.21",
      "high": "354.75",
      "low": "351.11",
      "close": "352.98",
      "volume": "1166487"
    },
    {
      "date": "2025-12-26",
      "open": "352.50",
      "high": "356.23",
      "low": "352.2819",
      "close": "353.80",
      "volume": "1455122"
    },
    {
      "date": "2025-12-29",
      "open": "353.37",
      "high": "356.68",
      "low": "351.16",
      "close": "353.16",
      "volume": "2794007"
    },
    {
      "date": "2025-12-30",
      "open": "352.03",
      "high": "355.2699",
      "low": "350.009",
      "close": "352.51",
      "volume": "2252633"
    },
    {
      "date": "2025-12-31",
      "open": "351.01",
      "high": "352.88",
      "low": "349.69",
      "close": "349.99",
      "volume": "2116207"
    },
    {
      "date": "2026-01-02",
      "open": "350.675",
      "high": "351.12",
      "low": "331.64",
      "close": "333.30",
      "volume": "5643504"
    },
    {
      "date": "2026-01-05",
      "open": "330.11",
      "high": "334.47",
      "low": "327.44",
      "close": "331.56",
      "volume": "5012050"
    },
    {
      "date": "2026-01-06",
      "open": "330.00",
      "high": "336.40",
      "low": "329.50",
      "close": "335.99",
      "volume": "3187432"
    },
    {
      "date": "2026-01-07",
      "open": "336.24",
      "high": "342.78",
      "low": "334.6226",
      "close": "338.10",
      "volume": "3183059"
    },
    {
      "date": "2026-01-08",
      "open": "337.38",
      "high": "343.95",
      "low": "334.675",
      "close": "339.04",
      "volume": "3107661"
    },
    {
      "date": "2026-01-09",
      "open": "335.875",
      "high": "335.875",
      "low": "328.00",
      "close": "333.95",
      "volume": "3250098"
    },
    {
      "date": "2026-01-12",
      "open": "327.77",
      "high": "330.67",
      "low": "323.50",
      "close": "327.65",
      "volume": "3541399"
    },
    {
      "date": "2026-01-13",
      "open": "322.49",
      "high": "323.00",
      "low": "307.91",
      "close": "309.93",
      "volume": "7217338"
    },
    {
      "date": "2026-01-14",
      "open": "308.57",
      "high": "309.73",
      "low": "302.47",
      "close": "304.44",
      "volume": "5712622"
    },
    {
      "date": "2026-01-15",
      "open": "304.97",
      "high": "305.82",
      "low": "301.40",
      "close": "304.09",
      "volume": "4774251"
    },
    {
      "date": "2026-01-16",
      "open": "304.56",
      "high": "304.88",
      "low": "295.42",
      "close": "296.12",
      "volume": "8534411"
    },
    {
      "date": "2026-01-20",
      "open": "294.32",
      "high": "295.00",
      "low": "288.33",
      "close": "290.37",
      "volume": "6962010"
    },
    {
      "date": "2026-01-21",
      "open": "290.765",
      "high": "294.51",
      "low": "288.33",
      "close": "294.23",
      "volume": "5645285"
    },
    {
      "date": "2026-01-22",
      "open": "296.00",
      "high": "301.82",
      "low": "295.20",
      "close": "299.73",
      "volume": "4974504"
    },
    {
      "date": "2026-01-23",
      "open": "301.46",
      "high": "303.84",
      "low": "299.20",
      "close": "301.07",
      "volume": "4368651"
    },
    {
      "date": "2026-01-26",
      "open": "301.40",
      "high": "306.30",
      "low": "301.40",
      "close": "304.72",
      "volume": "4115294"
    },
    {
      "date": "2026-01-27",
      "open": "303.81",
      "high": "304.215",
      "low": "292.93",
      "close": "297.42",
      "volume": "4166284"
    },
    {
      "date": "2026-01-28",
      "open": "299.66",
      "high": "303.85",
      "low": "297.685",
      "close": "299.58",
      "volume": "3942771"
    },
    {
      "date": "2026-01-29",
      "open": "291.68",
      "high": "293.635",
      "low": "284.60",
      "close": "291.65",
      "volume": "7410759"
    },
    {
      "date": "2026-01-30",
      "open": "291.60",
      "high": "295.34",
      "low": "290.51",
      "close": "293.25",
      "volume": "5713026"
    },
    {
      "date": "2026-02-02",
      "open": "297.01",
      "high": "299.38",
      "low": "290.93",
      "close": "293.38",
      "volume": "4357004"
    },
    {
      "date": "2026-02-03",
      "open": "282.74",
      "high": "284.34",
      "low": "271.02",
      "close": "271.93",
      "volume": "8324923"
    },
    {
      "date": "2026-02-04",
      "open": "267.23",
      "high": "282.8999",
      "low": "264.04",
      "close": "279.71",
      "volume": "8554186"
    },
    {
      "date": "2026-02-05",
      "open": "277.49",
      "high": "281.95",
      "low": "268.43",
      "close": "269.39",
      "volume": "6293553"
    },
    {
      "date": "2026-02-06",
      "open": "271.675",
      "high": "275.00",
      "low": "265.31",
      "close": "268.38",
      "volume": "5448423"
    },
    {
      "date": "2026-02-09",
      "open": "267.05",
      "high": "269.20",
      "low": "262.949",
      "close": "266.90",
      "volume": "6576297"
    },
    {
      "date": "2026-02-10",
      "open": "266.69",
      "high": "270.79",
      "low": "263.98",
      "close": "264.67",
      "volume": "5718574"
    },
    {
      "date": "2026-02-11",
      "open": "263.075",
      "high": "264.20",
      "low": "255.71",
      "close": "257.16",
      "volume": "8759941"
    },
    {
      "date": "2026-02-12",
      "open": "258.36",
      "high": "262.67",
      "low": "251.1001",
      "close": "262.50",
      "volume": "8656974"
    },
    {
      "date": "2026-02-13",
      "open": "262.17",
      "high": "265.29",
      "low": "257.50",
      "close": "263.97",
      "volume": "6589694"
    },
    {
      "date": "2026-02-17",
      "open": "265.235",
      "high": "269.128",
      "low": "255.839",
      "close": "260.45",
      "volume": "5208323"
    },
    {
      "date": "2026-02-18",
      "open": "260.45",
      "high": "263.50",
      "low": "257.14",
      "close": "263.17",
      "volume": "5033238"
    },
    {
      "date": "2026-02-19",
      "open": "263.38",
      "high": "265.55",
      "low": "257.41",
      "close": "259.21",
      "volume": "3616213"
    },
    {
      "date": "2026-02-20",
      "open": "255.00",
      "high": "262.08",
      "low": "254.36",
      "close": "258.61",
      "volume": "6590752"
    },
    {
      "date": "2026-02-23",
      "open": "254.14",
      "high": "254.50",
      "low": "244.80",
      "close": "246.68",
      "volume": "7602386"
    },
    {
      "date": "2026-02-24",
      "open": "245.57",
      "high": "258.25",
      "low": "244.28",
      "close": "255.17",
      "volume": "5529146"
    },
    {
      "date": "2026-02-25",
      "open": "253.33",
      "high": "257.99",
      "low": "250.70",
      "close": "257.81",
      "volume": "5108563"
    },
    {
      "date": "2026-02-26",
      "open": "261.59",
      "high": "263.67",
      "low": "256.595",
      "close": "259.04",
      "volume": "6208147"
    },
    {
      "date": "2026-02-27",
      "open": "254.02",
      "high": "262.75",
      "low": "253.06",
      "close": "262.41",
      "volume": "5098206"
    },
    {
      "date": "2026-03-02",
      "open": "257.60",
      "high": "264.22",
      "low": "257.06",
      "close": "260.88",
      "volume": "3486901"
    },
    {
      "date": "2026-03-03",
      "open": "260.05",
      "high": "272.825",
      "low": "260.05",
      "close": "270.99",
      "volume": "6206582"
    },
    {
      "date": "2026-03-04",
      "open": "271.51",
      "high": "276.67",
      "low": "270.34",
      "close": "273.12",
      "volume": "4329153"
    },
    {
      "date": "2026-03-05",
      "open": "275.40",
      "high": "285.36",
      "low": "275.40",
      "close": "281.74",
      "volume": "5822261"
    },
    {
      "date": "2026-03-06",
      "open": "280.28",
      "high": "283.85",
      "low": "276.05",
      "close": "283.62",
      "volume": "4802278"
    },
    {
      "date": "2026-03-09",
      "open": "281.32",
      "high": "285.20",
      "low": "277.90",
      "close": "282.44",
      "volume": "4728359"
    },
    {
      "date": "2026-03-10",
      "open": "281.82",
      "high": "282.395",
      "low": "268.37",
      "close": "275.13",
      "volume": "4591633"
    },
    {
      "date": "2026-03-11",
      "open": "277.93",
      "high": "280.375",
      "low": "269.25",
      "close": "273.705",
      "volume": "4862412"
    },
    {
      "date": "2026-03-12",
      "open": "273.35",
      "high": "276.28",
      "low": "269.20",
      "close": "269.78",
      "volume": "10894990"
    },
    {
      "date": "2026-03-13",
      "open": "249.00",
      "high": "256.70",
      "low": "247.16",
      "close": "249.32",
      "volume": "17406380"
    },
    {
      "date": "2026-03-16",
      "open": "248.25",
      "high": "256.37",
      "low": "244.55",
      "close": "251.86",
      "volume": "11679170"
    },
    {
      "date": "2026-03-17",
      "open": "252.99",
      "high": "258.91",
      "low": "252.14",
      "close": "254.20",
      "volume": "6456240"
    },
    {
      "date": "2026-03-18",
      "open": "252.46",
      "high": "254.49",
      "low": "245.18",
      "close": "246.00",
      "volume": "7305642"
    },
    {
      "date": "2026-03-19",
      "open": "246.96",
      "high": "250.40",
      "low": "244.27",
      "close": "245.99",
      "volume": "4459828"
    },
    {
      "date": "2026-03-20",
      "open": "242.80",
      "high": "249.0899",
      "low": "241.00",
      "close": "248.15",
      "volume": "10467280"
    },
    {
      "date": "2026-03-23",
      "open": "248.945",
      "high": "251.0175",
      "low": "246.22",
      "close": "247.64",
      "volume": "4080460"
    },
    {
      "date": "2026-03-24",
      "open": "245.91",
      "high": "246.20",
      "low": "237.38",
      "close": "238.87",
      "volume": "6268313"
    },
    {
      "date": "2026-03-25",
      "open": "241.20",
      "high": "243.58",
      "low": "233.79",
      "close": "237.25",
      "volume": "5441648"
    },
    {
      "date": "2026-03-26",
      "open": "234.92",
      "high": "243.95",
      "low": "234.28",
      "close": "240.88",
      "volume": "4715277"
    },
    {
      "date": "2026-03-27",
      "open": "239.7875",
      "high": "239.7875",
      "low": "233.155",
      "close": "234.84",
      "volume": "4429433"
    },
    {
      "date": "2026-03-30",
      "open": "236.78",
      "high": "243.282",
      "low": "236.725",
      "close": "241.13",
      "volume": "4410159"
    },
    {
      "date": "2026-03-31",
      "open": "241.67",
      "high": "244.03",
      "low": "239.51",
      "close": "243.08",
      "volume": "4575911"
    },
    {
      "date": "2026-04-01",
      "open": "241.96",
      "high": "243.48",
      "low": "235.00",
      "close": "241.37",
      "volume": "3746693"
    },
    {
      "date": "2026-04-02",
      "open": "242.46",
      "high": "245.01",
      "low": "237.72",
      "close": "242.92",
      "volume": "3588792"
    },
    {
      "date": "2026-04-06",
      "open": "242.84",
      "high": "246.70",
      "low": "240.23",
      "close": "244.355",
      "volume": "2757702"
    },
    {
      "date": "2026-04-07",
      "open": "244.17",
      "high": "244.77",
      "low": "238.72",
      "close": "240.14",
      "volume": "3331009"
    },
    {
      "date": "2026-04-08",
      "open": "244.30",
      "high": "247.4391",
      "low": "237.99",
      "close": "239.31",
      "volume": "4040080"
    },
    {
      "date": "2026-04-09",
      "open": "235.60",
      "high": "236.30",
      "low": "227.70",
      "close": "229.94",
      "volume": "6802449"
    },
    {
      "date": "2026-04-10",
      "open": "229.90",
      "high": "231.0367",
      "low": "224.13",
      "close": "225.35",
      "volume": "5889240"
    },
    {
      "date": "2026-04-13",
      "open": "227.14",
      "high": "240.19",
      "low": "226.50",
      "close": "240.11",
      "volume": "6115751"
    },
    {
      "date": "2026-04-14",
      "open": "241.99",
      "high": "244.01",
      "low": "233.00",
      "close": "235.72",
      "volume": "6307478"
    },
    {
      "date": "2026-04-15",
      "open": "241.17",
      "high": "245.9291",
      "low": "239.20",
      "close": "244.66",
      "volume": "4749594"
    },
    {
      "date": "2026-04-16",
      "open": "253.05",
      "high": "254.51",
      "low": "245.78",
      "close": "248.155",
      "volume": "5229487"
    },
    {
      "date": "2026-04-17",
      "open": "254.08",
      "high": "254.08",
      "low": "243.50",
      "close": "244.45",
      "volume": "6194232"
    },
    {
      "date": "2026-04-20",
      "open": "249.49",
      "high": "251.63",
      "low": "245.34",
      "close": "248.63",
      "volume": "5249971"
    },
    {
      "date": "2026-04-21",
      "open": "247.00",
      "high": "254.745",
      "low": "245.10",
      "close": "247.18",
      "volume": "5779652"
    },
    {
      "date": "2026-04-22",
      "open": "254.80",
      "high": "258.75",
      "low": "251.90",
      "close": "255.94",
      "volume": "7111008"
    },
    {
      "date": "2026-04-23",
      "open": "244.88",
      "high": "246.54",
      "low": "233.515",
      "close": "238.98",
      "volume": "9616953"
    },
    {
      "date": "2026-04-24",
      "open": "239.77",
      "high": "245.66",
      "low": "238.42",
      "close": "245.44",
      "volume": "6492913"
    },
    {
      "date": "2026-04-27",
      "open": "240.77",
      "high": "245.882",
      "low": "239.11",
      "close": "239.31",
      "volume": "5067713"
    },
    {
      "date": "2026-04-28",
      "open": "242.13",
      "high": "245.26",
      "low": "241.16",
      "close": "243.20",
      "volume": "4641728"
    },
    {
      "date": "2026-04-29",
      "open": "240.97",
      "high": "243.615",
      "low": "238.67",
      "close": "243.57",
      "volume": "2664518"
    },
    {
      "date": "2026-04-30",
      "open": "240.10",
      "high": "246.68",
      "low": "236.28",
      "close": "246.10",
      "volume": "5129117"
    },
    {
      "date": "2026-05-01",
      "open": "252.00",
      "high": "253.56",
      "low": "244.10",
      "close": "250.71",
      "volume": "5068506"
    },
    {
      "date": "2026-05-04",
      "open": "249.99",
      "high": "255.88",
      "low": "247.34",
      "close": "253.96",
      "volume": "5536893"
    },
    {
      "date": "2026-05-05",
      "open": "254.00",
      "high": "256.6192",
      "low": "248.49",
      "close": "255.62",
      "volume": "3952461"
    },
    {
      "date": "2026-05-06",
      "open": "252.02",
      "high": "254.40",
      "low": "248.28",
      "close": "250.17",
      "volume": "4452125"
    },
    {
      "date": "2026-05-07",
      "open": "254.77",
      "high": "259.44",
      "low": "252.88",
      "close": "256.51",
      "volume": "4479879"
    },
    {
      "date": "2026-05-08",
      "open": "252.90",
      "high": "253.37",
      "low": "246.10",
      "close": "253.04",
      "volume": "3667468"
    },
    {
      "date": "2026-05-11",
      "open": "250.53",
      "high": "255.41",
      "low": "244.691",
      "close": "246.15",
      "volume": "3225788"
    },
    {
      "date": "2026-05-12",
      "open": "247.002",
      "high": "247.58",
      "low": "240.40",
      "close": "240.83",
      "volume": "3234045"
    },
    {
      "date": "2026-05-13",
      "open": "238.54",
      "high": "239.08",
      "low": "232.84",
      "close": "236.07",
      "volume": "3870192"
    },
    {
      "date": "2026-05-14",
      "open": "236.24",
      "high": "238.24",
      "low": "231.74",
      "close": "237.01",
      "volume": "4991667"
    },
    {
      "date": "2026-05-15",
      "open": "241.76",
      "high": "248.57",
      "low": "240.26",
      "close": "247.60",
      "volume": "6421209"
    },
    {
      "date": "2026-05-18",
      "open": "247.31",
      "high": "256.19",
      "low": "245.24",
      "close": "255.64",
      "volume": "5591752"
    },
    {
      "date": "2026-05-19",
      "open": "263.33",
      "high": "265.09",
      "low": "251.81",
      "close": "254.99",
      "volume": "5854359"
    },
    {
      "date": "2026-05-20",
      "open": "250.275",
      "high": "253.69",
      "low": "246.2124",
      "close": "253.37",
      "volume": "4789627"
    },
    {
      "date": "2026-05-21",
      "open": "246.45",
      "high": "247.95",
      "low": "242.11",
      "close": "244.10",
      "volume": "4130996"
    },
    {
      "date": "2026-05-22",
      "open": "245.89",
      "high": "249.77",
      "low": "242.71",
      "close": "244.76",
      "volume": "3783400"
    },
    {
      "date": "2026-05-26",
      "open": "242.57",
      "high": "243.57",
      "low": "238.57",
      "close": "240.49",
      "volume": "3217536"
    },
    {
      "date": "2026-05-27",
      "open": "237.76",
      "high": "244.24",
      "low": "237.28",
      "close": "238.24",
      "volume": "3408880"
    },
    {
      "date": "2026-05-28",
      "open": "239.57",
      "high": "244.76",
      "low": "236.66",
      "close": "241.44",
      "volume": "3396017"
    },
    {
      "date": "2026-05-29",
      "open": "245.23",
      "high": "260.63",
      "low": "244.662",
      "close": "259.21",
      "volume": "10808920"
    },
    {
      "date": "2026-06-01",
      "open": "270.00",
      "high": "275.44",
      "low": "262.30",
      "close": "274.03",
      "volume": "8535314"
    },
    {
      "date": "2026-06-02",
      "open": "267.98",
      "high": "272.03",
      "low": "260.05",
      "close": "262.11",
      "volume": "5821801"
    },
    {
      "date": "2026-06-03",
      "open": "259.39",
      "high": "260.00",
      "low": "252.34",
      "close": "256.24",
      "volume": "4871308"
    },
    {
      "date": "2026-06-04",
      "open": "263.02",
      "high": "265.94",
      "low": "258.33",
      "close": "258.42",
      "volume": "5161943"
    },
    {
      "date": "2026-06-05",
      "open": "259.28",
      "high": "262.53",
      "low": "249.05",
      "close": "251.44",
      "volume": "4909175"
    },
    {
      "date": "2026-06-08",
      "open": "249.06",
      "high": "250.74",
      "low": "244.25",
      "close": "244.99",
      "volume": "4728032"
    },
    {
      "date": "2026-06-09",
      "open": "242.975",
      "high": "245.25",
      "low": "233.33",
      "close": "237.88",
      "volume": "6747403"
    },
    {
      "date": "2026-06-10",
      "open": "233.015",
      "high": "238.51",
      "low": "231.74",
      "close": "233.38",
      "volume": "5176916"
    },
    {
      "date": "2026-06-11",
      "open": "229.92",
      "high": "232.50",
      "low": "218.09",
      "close": "218.80",
      "volume": "17786880"
    },
    {
      "date": "2026-06-12",
      "open": "202.40",
      "high": "205.65",
      "low": "196.90",
      "close": "204.02",
      "volume": "25063670"
    },
    {
      "date": "2026-06-15",
      "open": "206.88",
      "high": "211.99",
      "low": "205.7175",
      "close": "206.36",
      "volume": "9676899"
    },
    {
      "date": "2026-06-16",
      "open": "205.38",
      "high": "210.798",
      "low": "203.84",
      "close": "207.32",
      "volume": "7214557"
    },
    {
      "date": "2026-06-17",
      "open": "204.02",
      "high": "206.4999",
      "low": "195.02",
      "close": "196.28",
      "volume": "10731470"
    },
    {
      "date": "2026-06-18",
      "open": "193.60",
      "high": "196.78",
      "low": "190.12",
      "close": "195.16",
      "volume": "15852480"
    },
    {
      "date": "2026-06-22",
      "open": "193.393",
      "high": "199.25",
      "low": "191.20",
      "close": "194.90",
      "volume": "8282579"
    },
    {
      "date": "2026-06-23",
      "open": "197.96",
      "high": "200.55",
      "low": "195.35",
      "close": "197.43",
      "volume": "6910453"
    },
    {
      "date": "2026-06-24",
      "open": "195.885",
      "high": "202.41",
      "low": "195.10",
      "close": "196.57",
      "volume": "6947366"
    },
    {
      "date": "2026-06-25",
      "open": "193.00",
      "high": "199.299",
      "low": "191.80",
      "close": "193.41",
      "volume": "6962337"
    },
    {
      "date": "2026-06-26",
      "open": "195.48",
      "high": "203.48",
      "low": "195.29",
      "close": "202.73",
      "volume": "9172074"
    },
    {
      "date": "2026-06-29",
      "open": "206.665",
      "high": "209.54",
      "low": "204.34",
      "close": "206.43",
      "volume": "7527269"
    },
    {
      "date": "2026-06-30",
      "open": "204.095",
      "high": "205.60",
      "low": "201.31",
      "close": "205.02",
      "volume": "6269459"
    },
    {
      "date": "2026-07-01",
      "open": "209.425",
      "high": "213.66",
      "low": "207.06",
      "close": "210.98",
      "volume": "5863760"
    },
    {
      "date": "2026-07-02",
      "open": "215.55",
      "high": "222.15",
      "low": "213.735",
      "close": "219.72",
      "volume": "7907502"
    },
    {
      "date": "2026-07-06",
      "open": "216.10",
      "high": "219.76",
      "low": "212.90",
      "close": "218.07",
      "volume": "4800154"
    },
    {
      "date": "2026-07-07",
      "open": "221.16",
      "high": "230.74",
      "low": "220.29",
      "close": "221.54",
      "volume": "8615002"
    },
    {
      "date": "2026-07-08",
      "open": "221.39",
      "high": "222.50",
      "low": "216.927",
      "close": "220.94",
      "volume": "4508412"
    },
    {
      "date": "2026-07-09",
      "open": "214.115",
      "high": "222.71",
      "low": "213.09",
      "close": "222.65",
      "volume": "4552937"
    },
    {
      "date": "2026-07-10",
      "open": "226.50",
      "high": "228.40",
      "low": "222.82",
      "close": "223.64",
      "volume": "3206786"
    },
    {
      "date": "2026-07-13",
      "open": "226.75",
      "high": "232.08",
      "low": "225.00",
      "close": "230.61",
      "volume": "4623962"
    },
    {
      "date": "2026-07-14",
      "open": "221.16",
      "high": "224.20",
      "low": "218.00",
      "close": "220.78",
      "volume": "5823430"
    },
    {
      "date": "2026-07-15",
      "open": "223.16",
      "high": "231.525",
      "low": "222.91",
      "close": "224.56",
      "volume": "4771436"
    },
    {
      "date": "2026-07-16",
      "open": "228.705",
      "high": "235.48",
      "low": "222.042",
      "close": "235.31",
      "volume": "5787325"
    },
    {
      "date": "2026-07-17",
      "open": "235.26",
      "high": "240.15",
      "low": "232.36",
      "close": "237.25",
      "volume": "7269910"
    },
    {
      "date": "2026-07-20",
      "open": "235.67",
      "high": "236.66",
      "low": "227.50",
      "close": "234.74",
      "volume": "5123677"
    },
    {
      "date": "2026-07-21",
      "open": "222.85",
      "high": "231.50",
      "low": "222.30",
      "close": "227.16",
      "volume": "5060612"
    },
    {
      "date": "2026-07-22",
      "open": "229.66",
      "high": "229.66",
      "low": "218.00",
      "close": "218.36",
      "volume": "4361285"
    },
    {
      "date": "2026-07-23",
      "open": "222.18",
      "high": "222.75",
      "low": "210.875",
      "close": "212.17",
      "volume": "4363216"
    },
    {
      "date": "2026-07-24",
      "open": "216.495",
      "high": "226.93",
      "low": "216.15",
      "close": "225.11",
      "volume": "4719923"
    },
    {
      "date": "2026-07-27",
      "open": "230.39",
      "high": "242.05",
      "low": "229.79",
      "close": "237.75",
      "volume": "5543598"
    },
    {
      "date": "2026-07-28",
      "open": "242.85",
      "high": "254.06",
      "low": "241.6946",
      "close": "249.18",
      "volume": "8098747"
    },
    {
      "date": "2026-07-29",
      "open": "249.99",
      "high": "266.28",
      "low": "248.54",
      "close": "263.43",
      "volume": "9881783"
    },
    {
      "date": "2026-07-30",
      "open": "251.50",
      "high": "255.30",
      "low": "242.42",
      "close": "247.90",
      "volume": "6876993"
    },
    {
      "date": "2026-07-31",
      "open": "244.73",
      "high": "250.71",
      "low": "241.23",
      "close": "250.41",
      "volume": "5589512"
    },
    {
      "date": "2026-08-03",
      "open": "258.245",
      "high": "262.15",
      "low": "251.17",
      "close": "251.34",
      "volume": "4293791"
    },
    {
      "date": "2026-08-04",
      "open": "248.67",
      "high": "258.54",
      "low": "245.46",
      "close": "257.49",
      "volume": "4202988"
    }
  ]
}