{
  "source": "https://api.nasdaq.com/api/quote/AMGN/historical",
  "symbol": "AMGN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "231.85",
      "high": "233.25",
      "low": "228.77",
      "close": "230.15",
      "volume": "2363795"
    },
    {
      "date": "2021-08-09",
      "open": "230.52",
      "high": "231.40",
      "low": "227.22",
      "close": "227.89",
      "volume": "2250295"
    },
    {
      "date": "2021-08-10",
      "open": "228.20",
      "high": "228.20",
      "low": "223.94",
      "close": "227.96",
      "volume": "2860390"
    },
    {
      "date": "2021-08-11",
      "open": "229.14",
      "high": "230.00",
      "low": "227.49",
      "close": "228.13",
      "volume": "2104898"
    },
    {
      "date": "2021-08-12",
      "open": "228.20",
      "high": "229.48",
      "low": "225.81",
      "close": "228.15",
      "volume": "1799450"
    },
    {
      "date": "2021-08-13",
      "open": "229.11",
      "high": "231.89",
      "low": "228.76",
      "close": "229.68",
      "volume": "1797295"
    },
    {
      "date": "2021-08-16",
      "open": "228.255",
      "high": "231.29",
      "low": "227.92",
      "close": "231.07",
      "volume": "2434850"
    },
    {
      "date": "2021-08-17",
      "open": "229.66",
      "high": "231.28",
      "low": "229.52",
      "close": "231.20",
      "volume": "2666675"
    },
    {
      "date": "2021-08-18",
      "open": "230.52",
      "high": "231.33",
      "low": "226.60",
      "close": "226.84",
      "volume": "2988264"
    },
    {
      "date": "2021-08-19",
      "open": "225.69",
      "high": "227.70",
      "low": "223.30",
      "close": "224.39",
      "volume": "2669081"
    },
    {
      "date": "2021-08-20",
      "open": "224.39",
      "high": "226.24",
      "low": "222.01",
      "close": "223.53",
      "volume": "2811640"
    },
    {
      "date": "2021-08-23",
      "open": "224.18",
      "high": "227.44",
      "low": "223.77",
      "close": "225.64",
      "volume": "1932601"
    },
    {
      "date": "2021-08-24",
      "open": "225.52",
      "high": "225.68",
      "low": "223.56",
      "close": "224.38",
      "volume": "1790382"
    },
    {
      "date": "2021-08-25",
      "open": "224.31",
      "high": "224.83",
      "low": "221.18",
      "close": "221.59",
      "volume": "2173243"
    },
    {
      "date": "2021-08-26",
      "open": "222.06",
      "high": "222.06",
      "low": "220.16",
      "close": "221.47",
      "volume": "2844624"
    },
    {
      "date": "2021-08-27",
      "open": "222.22",
      "high": "225.36",
      "low": "220.22",
      "close": "222.78",
      "volume": "2660964"
    },
    {
      "date": "2021-08-30",
      "open": "222.28",
      "high": "225.31",
      "low": "222.10",
      "close": "224.13",
      "volume": "1881774"
    },
    {
      "date": "2021-08-31",
      "open": "224.94",
      "high": "225.65",
      "low": "223.34",
      "close": "225.53",
      "volume": "2904668"
    },
    {
      "date": "2021-09-01",
      "open": "225.55",
      "high": "226.12",
      "low": "221.88",
      "close": "223.35",
      "volume": "2699121"
    },
    {
      "date": "2021-09-02",
      "open": "223.64",
      "high": "226.03",
      "low": "223.43",
      "close": "225.96",
      "volume": "1818385"
    },
    {
      "date": "2021-09-03",
      "open": "225.76",
      "high": "227.19",
      "low": "224.20",
      "close": "226.37",
      "volume": "1664374"
    },
    {
      "date": "2021-09-07",
      "open": "223.00",
      "high": "224.94",
      "low": "219.52",
      "close": "221.34",
      "volume": "3281921"
    },
    {
      "date": "2021-09-08",
      "open": "221.33",
      "high": "222.29",
      "low": "220.10",
      "close": "220.87",
      "volume": "2140430"
    },
    {
      "date": "2021-09-09",
      "open": "220.50",
      "high": "220.65",
      "low": "215.41",
      "close": "215.58",
      "volume": "3273633"
    },
    {
      "date": "2021-09-10",
      "open": "216.50",
      "high": "216.99",
      "low": "213.55",
      "close": "213.75",
      "volume": "2218110"
    },
    {
      "date": "2021-09-13",
      "open": "217.06",
      "high": "219.05",
      "low": "215.07",
      "close": "216.72",
      "volume": "2553433"
    },
    {
      "date": "2021-09-14",
      "open": "217.603",
      "high": "217.92",
      "low": "215.12",
      "close": "216.04",
      "volume": "1999267"
    },
    {
      "date": "2021-09-15",
      "open": "216.77",
      "high": "219.92",
      "low": "215.86",
      "close": "218.13",
      "volume": "2555672"
    },
    {
      "date": "2021-09-16",
      "open": "218.02",
      "high": "218.65",
      "low": "214.00",
      "close": "217.36",
      "volume": "2695607"
    },
    {
      "date": "2021-09-17",
      "open": "217.23",
      "high": "219.88",
      "low": "215.87",
      "close": "219.38",
      "volume": "5659940"
    },
    {
      "date": "2021-09-20",
      "open": "218.383",
      "high": "219.85",
      "low": "214.275",
      "close": "215.11",
      "volume": "3292974"
    },
    {
      "date": "2021-09-21",
      "open": "215.71",
      "high": "218.10",
      "low": "214.36",
      "close": "215.36",
      "volume": "2112202"
    },
    {
      "date": "2021-09-22",
      "open": "216.56",
      "high": "216.56",
      "low": "213.46",
      "close": "213.64",
      "volume": "2542900"
    },
    {
      "date": "2021-09-23",
      "open": "212.51",
      "high": "215.555",
      "low": "212.30",
      "close": "215.05",
      "volume": "2181541"
    },
    {
      "date": "2021-09-24",
      "open": "214.75",
      "high": "215.53",
      "low": "213.20",
      "close": "213.61",
      "volume": "1908756"
    },
    {
      "date": "2021-09-27",
      "open": "213.25",
      "high": "214.95",
      "low": "212.695",
      "close": "213.11",
      "volume": "1942971"
    },
    {
      "date": "2021-09-28",
      "open": "212.30",
      "high": "214.76",
      "low": "211.65",
      "close": "212.27",
      "volume": "2919009"
    },
    {
      "date": "2021-09-29",
      "open": "212.50",
      "high": "216.80",
      "low": "211.85",
      "close": "214.90",
      "volume": "1900914"
    },
    {
      "date": "2021-09-30",
      "open": "215.791",
      "high": "216.67",
      "low": "212.52",
      "close": "212.65",
      "volume": "2492183"
    },
    {
      "date": "2021-10-01",
      "open": "213.59",
      "high": "214.61",
      "low": "210.80",
      "close": "213.92",
      "volume": "2629590"
    },
    {
      "date": "2021-10-04",
      "open": "214.10",
      "high": "215.64",
      "low": "210.77",
      "close": "211.44",
      "volume": "2856360"
    },
    {
      "date": "2021-10-05",
      "open": "211.21",
      "high": "213.99",
      "low": "211.08",
      "close": "211.86",
      "volume": "2482170"
    },
    {
      "date": "2021-10-06",
      "open": "211.32",
      "high": "212.08",
      "low": "208.965",
      "close": "209.98",
      "volume": "2928189"
    },
    {
      "date": "2021-10-07",
      "open": "208.53",
      "high": "212.45",
      "low": "208.53",
      "close": "209.12",
      "volume": "3331677"
    },
    {
      "date": "2021-10-08",
      "open": "210.125",
      "high": "210.18",
      "low": "207.6487",
      "close": "208.95",
      "volume": "2350037"
    },
    {
      "date": "2021-10-11",
      "open": "209.06",
      "high": "209.89",
      "low": "206.59",
      "close": "206.70",
      "volume": "1982159"
    },
    {
      "date": "2021-10-12",
      "open": "207.43",
      "high": "207.5615",
      "low": "200.47",
      "close": "201.89",
      "volume": "3543954"
    },
    {
      "date": "2021-10-13",
      "open": "202.8175",
      "high": "204.89",
      "low": "202.0978",
      "close": "203.61",
      "volume": "3303448"
    },
    {
      "date": "2021-10-14",
      "open": "204.49",
      "high": "207.50",
      "low": "204.49",
      "close": "206.78",
      "volume": "3015116"
    },
    {
      "date": "2021-10-15",
      "open": "208.49",
      "high": "209.02",
      "low": "206.23",
      "close": "207.84",
      "volume": "3684585"
    },
    {
      "date": "2021-10-18",
      "open": "206.36",
      "high": "207.00",
      "low": "202.45",
      "close": "203.13",
      "volume": "2812533"
    },
    {
      "date": "2021-10-19",
      "open": "204.49",
      "high": "206.90",
      "low": "203.0763",
      "close": "206.78",
      "volume": "2480608"
    },
    {
      "date": "2021-10-20",
      "open": "207.40",
      "high": "211.59",
      "low": "206.25",
      "close": "209.66",
      "volume": "2308624"
    },
    {
      "date": "2021-10-21",
      "open": "210.15",
      "high": "210.2584",
      "low": "207.67",
      "close": "208.99",
      "volume": "1921075"
    },
    {
      "date": "2021-10-22",
      "open": "209.70",
      "high": "210.50",
      "low": "208.50",
      "close": "209.24",
      "volume": "1349344"
    },
    {
      "date": "2021-10-25",
      "open": "209.50",
      "high": "209.82",
      "low": "206.97",
      "close": "207.63",
      "volume": "1916576"
    },
    {
      "date": "2021-10-26",
      "open": "208.20",
      "high": "209.98",
      "low": "207.63",
      "close": "208.68",
      "volume": "1664374"
    },
    {
      "date": "2021-10-27",
      "open": "209.87",
      "high": "210.40",
      "low": "205.81",
      "close": "206.58",
      "volume": "2003318"
    },
    {
      "date": "2021-10-28",
      "open": "207.09",
      "high": "209.49",
      "low": "205.61",
      "close": "207.17",
      "volume": "2166622"
    },
    {
      "date": "2021-10-29",
      "open": "206.35",
      "high": "207.70",
      "low": "204.20",
      "close": "206.97",
      "volume": "2592250"
    },
    {
      "date": "2021-11-01",
      "open": "208.00",
      "high": "212.09",
      "low": "207.77",
      "close": "209.79",
      "volume": "3105329"
    },
    {
      "date": "2021-11-02",
      "open": "210.511",
      "high": "214.72",
      "low": "208.14",
      "close": "214.26",
      "volume": "3329255"
    },
    {
      "date": "2021-11-03",
      "open": "210.9135",
      "high": "219.2541",
      "low": "209.80",
      "close": "218.13",
      "volume": "3775593"
    },
    {
      "date": "2021-11-04",
      "open": "218.30",
      "high": "218.45",
      "low": "211.72",
      "close": "214.93",
      "volume": "2781309"
    },
    {
      "date": "2021-11-05",
      "open": "215.61",
      "high": "217.42",
      "low": "212.73",
      "close": "213.77",
      "volume": "2300113"
    },
    {
      "date": "2021-11-08",
      "open": "214.06",
      "high": "214.44",
      "low": "210.93",
      "close": "211.37",
      "volume": "2532851"
    },
    {
      "date": "2021-11-09",
      "open": "211.02",
      "high": "213.70",
      "low": "210.47",
      "close": "211.71",
      "volume": "2296367"
    },
    {
      "date": "2021-11-10",
      "open": "213.28",
      "high": "215.50",
      "low": "212.53",
      "close": "213.21",
      "volume": "2360598"
    },
    {
      "date": "2021-11-11",
      "open": "214.08",
      "high": "214.08",
      "low": "210.56",
      "close": "211.56",
      "volume": "2615911"
    },
    {
      "date": "2021-11-12",
      "open": "212.30",
      "high": "212.875",
      "low": "210.38",
      "close": "211.39",
      "volume": "4614209"
    },
    {
      "date": "2021-11-15",
      "open": "210.69",
      "high": "210.89",
      "low": "207.08",
      "close": "207.40",
      "volume": "3129183"
    },
    {
      "date": "2021-11-16",
      "open": "208.029",
      "high": "209.04",
      "low": "205.27",
      "close": "205.39",
      "volume": "2942470"
    },
    {
      "date": "2021-11-17",
      "open": "205.21",
      "high": "207.35",
      "low": "203.60",
      "close": "205.82",
      "volume": "3329312"
    },
    {
      "date": "2021-11-18",
      "open": "205.63",
      "high": "206.23",
      "low": "203.73",
      "close": "204.02",
      "volume": "4261577"
    },
    {
      "date": "2021-11-19",
      "open": "205.27",
      "high": "206.20",
      "low": "203.67",
      "close": "206.08",
      "volume": "3217871"
    },
    {
      "date": "2021-11-22",
      "open": "205.45",
      "high": "206.30",
      "low": "200.75",
      "close": "202.73",
      "volume": "2835493"
    },
    {
      "date": "2021-11-23",
      "open": "202.23",
      "high": "205.48",
      "low": "201.27",
      "close": "204.53",
      "volume": "2149297"
    },
    {
      "date": "2021-11-24",
      "open": "204.30",
      "high": "205.28",
      "low": "202.95",
      "close": "203.97",
      "volume": "1699781"
    },
    {
      "date": "2021-11-26",
      "open": "204.74",
      "high": "206.00",
      "low": "200.52",
      "close": "201.09",
      "volume": "3197934"
    },
    {
      "date": "2021-11-29",
      "open": "202.48",
      "high": "204.83",
      "low": "201.5901",
      "close": "203.47",
      "volume": "2519902"
    },
    {
      "date": "2021-11-30",
      "open": "202.73",
      "high": "203.87",
      "low": "198.73",
      "close": "198.88",
      "volume": "5400103"
    },
    {
      "date": "2021-12-01",
      "open": "200.44",
      "high": "205.64",
      "low": "198.64",
      "close": "200.80",
      "volume": "3058566"
    },
    {
      "date": "2021-12-02",
      "open": "200.73",
      "high": "203.1025",
      "low": "199.31",
      "close": "201.17",
      "volume": "2858152"
    },
    {
      "date": "2021-12-03",
      "open": "201.38",
      "high": "203.80",
      "low": "200.835",
      "close": "202.44",
      "volume": "3591874"
    },
    {
      "date": "2021-12-06",
      "open": "206.38",
      "high": "211.79",
      "low": "205.97",
      "close": "208.79",
      "volume": "3998627"
    },
    {
      "date": "2021-12-07",
      "open": "209.1494",
      "high": "212.44",
      "low": "207.3601",
      "close": "211.32",
      "volume": "3309538"
    },
    {
      "date": "2021-12-08",
      "open": "212.89",
      "high": "213.91",
      "low": "210.43",
      "close": "213.53",
      "volume": "2624393"
    },
    {
      "date": "2021-12-09",
      "open": "213.53",
      "high": "213.98",
      "low": "209.50",
      "close": "212.57",
      "volume": "2699809"
    },
    {
      "date": "2021-12-10",
      "open": "213.30",
      "high": "214.45",
      "low": "210.01",
      "close": "210.89",
      "volume": "2812179"
    },
    {
      "date": "2021-12-13",
      "open": "210.43",
      "high": "213.19",
      "low": "209.00",
      "close": "211.39",
      "volume": "2721280"
    },
    {
      "date": "2021-12-14",
      "open": "211.32",
      "high": "214.805",
      "low": "210.23",
      "close": "213.74",
      "volume": "2602558"
    },
    {
      "date": "2021-12-15",
      "open": "214.00",
      "high": "219.5025",
      "low": "213.12",
      "close": "219.25",
      "volume": "3924692"
    },
    {
      "date": "2021-12-16",
      "open": "220.00",
      "high": "231.04",
      "low": "220.00",
      "close": "222.58",
      "volume": "6027165"
    },
    {
      "date": "2021-12-17",
      "open": "222.685",
      "high": "224.16",
      "low": "219.32",
      "close": "222.50",
      "volume": "6428600"
    },
    {
      "date": "2021-12-20",
      "open": "222.25",
      "high": "222.49",
      "low": "218.69",
      "close": "219.99",
      "volume": "2922319"
    },
    {
      "date": "2021-12-21",
      "open": "220.55",
      "high": "223.25",
      "low": "219.96",
      "close": "220.92",
      "volume": "2987556"
    },
    {
      "date": "2021-12-22",
      "open": "220.00",
      "high": "221.90",
      "low": "217.76",
      "close": "221.53",
      "volume": "2677734"
    },
    {
      "date": "2021-12-23",
      "open": "222.37",
      "high": "224.48",
      "low": "221.50",
      "close": "223.79",
      "volume": "1668828"
    },
    {
      "date": "2021-12-27",
      "open": "223.81",
      "high": "225.46",
      "low": "222.67",
      "close": "225.17",
      "volume": "1763325"
    },
    {
      "date": "2021-12-28",
      "open": "225.17",
      "high": "226.98",
      "low": "225.05",
      "close": "225.77",
      "volume": "1304468"
    },
    {
      "date": "2021-12-29",
      "open": "225.582",
      "high": "228.21",
      "low": "224.99",
      "close": "227.60",
      "volume": "1389582"
    },
    {
      "date": "2021-12-30",
      "open": "227.60",
      "high": "229.55",
      "low": "226.14",
      "close": "226.47",
      "volume": "1507388"
    },
    {
      "date": "2021-12-31",
      "open": "226.26",
      "high": "227.74",
      "low": "224.80",
      "close": "224.97",
      "volume": "1668462"
    },
    {
      "date": "2022-01-03",
      "open": "223.63",
      "high": "226.97",
      "low": "222.03",
      "close": "226.69",
      "volume": "2743211"
    },
    {
      "date": "2022-01-04",
      "open": "225.76",
      "high": "228.80",
      "low": "224.25",
      "close": "227.84",
      "volume": "2491880"
    },
    {
      "date": "2022-01-05",
      "open": "227.04",
      "high": "229.87",
      "low": "224.52",
      "close": "225.14",
      "volume": "2805970"
    },
    {
      "date": "2022-01-06",
      "open": "225.14",
      "high": "226.6578",
      "low": "223.69",
      "close": "225.17",
      "volume": "2198442"
    },
    {
      "date": "2022-01-07",
      "open": "223.54",
      "high": "228.19",
      "low": "223.54",
      "close": "227.29",
      "volume": "2343065"
    },
    {
      "date": "2022-01-10",
      "open": "229.25",
      "high": "230.64",
      "low": "226.00",
      "close": "230.37",
      "volume": "3191860"
    },
    {
      "date": "2022-01-11",
      "open": "230.47",
      "high": "232.51",
      "low": "228.11",
      "close": "232.38",
      "volume": "2318048"
    },
    {
      "date": "2022-01-12",
      "open": "232.38",
      "high": "232.605",
      "low": "228.52",
      "close": "231.76",
      "volume": "1885896"
    },
    {
      "date": "2022-01-13",
      "open": "232.05",
      "high": "233.23",
      "low": "230.33",
      "close": "230.85",
      "volume": "2153095"
    },
    {
      "date": "2022-01-14",
      "open": "230.69",
      "high": "235.80",
      "low": "229.99",
      "close": "235.36",
      "volume": "3012090"
    },
    {
      "date": "2022-01-18",
      "open": "233.52",
      "high": "234.77",
      "low": "231.70",
      "close": "233.83",
      "volume": "3720514"
    },
    {
      "date": "2022-01-19",
      "open": "233.80",
      "high": "234.33",
      "low": "230.70",
      "close": "231.30",
      "volume": "2061308"
    },
    {
      "date": "2022-01-20",
      "open": "233.73",
      "high": "233.73",
      "low": "228.81",
      "close": "228.90",
      "volume": "2093942"
    },
    {
      "date": "2022-01-21",
      "open": "230.60",
      "high": "231.46",
      "low": "227.31",
      "close": "227.72",
      "volume": "3535035"
    },
    {
      "date": "2022-01-24",
      "open": "227.48",
      "high": "229.14",
      "low": "219.98",
      "close": "226.08",
      "volume": "4419587"
    },
    {
      "date": "2022-01-25",
      "open": "223.68",
      "high": "227.50",
      "low": "222.27",
      "close": "225.04",
      "volume": "2769883"
    },
    {
      "date": "2022-01-26",
      "open": "221.62",
      "high": "226.93",
      "low": "221.12",
      "close": "222.54",
      "volume": "2861796"
    },
    {
      "date": "2022-01-27",
      "open": "222.40",
      "high": "228.04",
      "low": "222.305",
      "close": "224.00",
      "volume": "2744960"
    },
    {
      "date": "2022-01-28",
      "open": "224.05",
      "high": "229.15",
      "low": "222.25",
      "close": "229.14",
      "volume": "2502138"
    },
    {
      "date": "2022-01-31",
      "open": "226.98",
      "high": "227.94",
      "low": "225.52",
      "close": "227.14",
      "volume": "4504348"
    },
    {
      "date": "2022-02-01",
      "open": "227.14",
      "high": "229.20",
      "low": "225.52",
      "close": "228.68",
      "volume": "2498151"
    },
    {
      "date": "2022-02-02",
      "open": "228.14",
      "high": "229.14",
      "low": "225.74",
      "close": "228.93",
      "volume": "2397959"
    },
    {
      "date": "2022-02-03",
      "open": "228.66",
      "high": "229.00",
      "low": "223.75",
      "close": "224.04",
      "volume": "3002509"
    },
    {
      "date": "2022-02-04",
      "open": "222.12",
      "high": "224.7634",
      "low": "220.97",
      "close": "222.11",
      "volume": "3162030"
    },
    {
      "date": "2022-02-07",
      "open": "222.09",
      "high": "224.76",
      "low": "220.63",
      "close": "223.53",
      "volume": "3596417"
    },
    {
      "date": "2022-02-08",
      "open": "232.935",
      "high": "244.71",
      "low": "232.21",
      "close": "241.01",
      "volume": "8394949"
    },
    {
      "date": "2022-02-09",
      "open": "241.04",
      "high": "241.04",
      "low": "235.32",
      "close": "237.19",
      "volume": "5075309"
    },
    {
      "date": "2022-02-10",
      "open": "235.00",
      "high": "236.14",
      "low": "227.71",
      "close": "228.82",
      "volume": "5035244"
    },
    {
      "date": "2022-02-11",
      "open": "228.52",
      "high": "231.47",
      "low": "228.15",
      "close": "228.20",
      "volume": "3557814"
    },
    {
      "date": "2022-02-14",
      "open": "226.61",
      "high": "226.93",
      "low": "220.8576",
      "close": "224.27",
      "volume": "3931452"
    },
    {
      "date": "2022-02-15",
      "open": "225.00",
      "high": "226.16",
      "low": "221.215",
      "close": "223.94",
      "volume": "2474506"
    },
    {
      "date": "2022-02-16",
      "open": "223.47",
      "high": "225.10",
      "low": "221.04",
      "close": "222.66",
      "volume": "2369048"
    },
    {
      "date": "2022-02-17",
      "open": "221.48",
      "high": "223.29",
      "low": "219.43",
      "close": "221.68",
      "volume": "2156983"
    },
    {
      "date": "2022-02-18",
      "open": "220.97",
      "high": "223.98",
      "low": "219.79",
      "close": "220.77",
      "volume": "2795836"
    },
    {
      "date": "2022-02-22",
      "open": "220.76",
      "high": "222.895",
      "low": "219.30",
      "close": "221.41",
      "volume": "2835865"
    },
    {
      "date": "2022-02-23",
      "open": "222.68",
      "high": "223.75",
      "low": "220.62",
      "close": "221.00",
      "volume": "2994773"
    },
    {
      "date": "2022-02-24",
      "open": "218.93",
      "high": "219.90",
      "low": "214.3915",
      "close": "219.27",
      "volume": "3746821"
    },
    {
      "date": "2022-02-25",
      "open": "222.49",
      "high": "228.14",
      "low": "221.96",
      "close": "227.03",
      "volume": "3557107"
    },
    {
      "date": "2022-02-28",
      "open": "224.03",
      "high": "226.75",
      "low": "222.53",
      "close": "226.48",
      "volume": "4738123"
    },
    {
      "date": "2022-03-01",
      "open": "225.28",
      "high": "227.79",
      "low": "223.74",
      "close": "225.21",
      "volume": "4573531"
    },
    {
      "date": "2022-03-02",
      "open": "225.04",
      "high": "230.40",
      "low": "224.65",
      "close": "228.59",
      "volume": "3387240"
    },
    {
      "date": "2022-03-03",
      "open": "230.88",
      "high": "234.27",
      "low": "230.01",
      "close": "232.64",
      "volume": "3638401"
    },
    {
      "date": "2022-03-04",
      "open": "230.70",
      "high": "235.74",
      "low": "230.14",
      "close": "232.91",
      "volume": "3764925"
    },
    {
      "date": "2022-03-07",
      "open": "231.29",
      "high": "239.66",
      "low": "231.23",
      "close": "234.36",
      "volume": "3713156"
    },
    {
      "date": "2022-03-08",
      "open": "233.855",
      "high": "236.88",
      "low": "230.56",
      "close": "231.10",
      "volume": "2974879"
    },
    {
      "date": "2022-03-09",
      "open": "234.23",
      "high": "234.53",
      "low": "230.43",
      "close": "231.46",
      "volume": "2640854"
    },
    {
      "date": "2022-03-10",
      "open": "229.66",
      "high": "230.42",
      "low": "226.079",
      "close": "226.95",
      "volume": "3957273"
    },
    {
      "date": "2022-03-11",
      "open": "228.11",
      "high": "230.03",
      "low": "226.77",
      "close": "228.85",
      "volume": "2667024"
    },
    {
      "date": "2022-03-14",
      "open": "231.08",
      "high": "232.45",
      "low": "228.92",
      "close": "229.21",
      "volume": "2902693"
    },
    {
      "date": "2022-03-15",
      "open": "231.38",
      "high": "233.06",
      "low": "228.105",
      "close": "231.56",
      "volume": "3178159"
    },
    {
      "date": "2022-03-16",
      "open": "232.52",
      "high": "232.52",
      "low": "228.45",
      "close": "231.67",
      "volume": "4220401"
    },
    {
      "date": "2022-03-17",
      "open": "231.72",
      "high": "236.57",
      "low": "231.22",
      "close": "235.86",
      "volume": "3262328"
    },
    {
      "date": "2022-03-18",
      "open": "234.91",
      "high": "236.40",
      "low": "232.75",
      "close": "236.25",
      "volume": "7617112"
    },
    {
      "date": "2022-03-21",
      "open": "237.07",
      "high": "240.32",
      "low": "234.73",
      "close": "236.32",
      "volume": "2385222"
    },
    {
      "date": "2022-03-22",
      "open": "236.32",
      "high": "237.52",
      "low": "234.54",
      "close": "236.47",
      "volume": "2212396"
    },
    {
      "date": "2022-03-23",
      "open": "237.29",
      "high": "239.38",
      "low": "234.04",
      "close": "234.18",
      "volume": "2533060"
    },
    {
      "date": "2022-03-24",
      "open": "235.80",
      "high": "237.85",
      "low": "234.00",
      "close": "236.87",
      "volume": "2349036"
    },
    {
      "date": "2022-03-25",
      "open": "236.87",
      "high": "239.49",
      "low": "236.21",
      "close": "238.79",
      "volume": "1424650"
    },
    {
      "date": "2022-03-28",
      "open": "238.82",
      "high": "240.57",
      "low": "237.98",
      "close": "240.47",
      "volume": "2045354"
    },
    {
      "date": "2022-03-29",
      "open": "241.66",
      "high": "242.61",
      "low": "238.61",
      "close": "241.54",
      "volume": "2230581"
    },
    {
      "date": "2022-03-30",
      "open": "243.57",
      "high": "244.73",
      "low": "242.0157",
      "close": "242.57",
      "volume": "2593344"
    },
    {
      "date": "2022-03-31",
      "open": "244.18",
      "high": "245.48",
      "low": "241.68",
      "close": "241.82",
      "volume": "3102756"
    },
    {
      "date": "2022-04-01",
      "open": "243.03",
      "high": "243.95",
      "low": "240.7321",
      "close": "243.12",
      "volume": "1884022"
    },
    {
      "date": "2022-04-04",
      "open": "242.84",
      "high": "246.45",
      "low": "242.65",
      "close": "244.87",
      "volume": "3519823"
    },
    {
      "date": "2022-04-05",
      "open": "243.74",
      "high": "248.75",
      "low": "243.74",
      "close": "244.56",
      "volume": "2181036"
    },
    {
      "date": "2022-04-06",
      "open": "244.85",
      "high": "251.455",
      "low": "244.85",
      "close": "249.93",
      "volume": "3868987"
    },
    {
      "date": "2022-04-07",
      "open": "249.20",
      "high": "252.73",
      "low": "249.02",
      "close": "251.64",
      "volume": "2674431"
    },
    {
      "date": "2022-04-08",
      "open": "251.53",
      "high": "253.885",
      "low": "250.54",
      "close": "252.02",
      "volume": "2745806"
    },
    {
      "date": "2022-04-11",
      "open": "253.60",
      "high": "258.45",
      "low": "250.15",
      "close": "250.87",
      "volume": "2975429"
    },
    {
      "date": "2022-04-12",
      "open": "250.97",
      "high": "252.55",
      "low": "246.77",
      "close": "250.04",
      "volume": "2261166"
    },
    {
      "date": "2022-04-13",
      "open": "251.14",
      "high": "253.965",
      "low": "249.77",
      "close": "253.51",
      "volume": "2402811"
    },
    {
      "date": "2022-04-14",
      "open": "254.40",
      "high": "257.57",
      "low": "253.65",
      "close": "254.02",
      "volume": "2861783"
    },
    {
      "date": "2022-04-18",
      "open": "252.49",
      "high": "255.39",
      "low": "251.15",
      "close": "251.93",
      "volume": "3615479"
    },
    {
      "date": "2022-04-19",
      "open": "252.49",
      "high": "255.73",
      "low": "250.35",
      "close": "253.37",
      "volume": "2355130"
    },
    {
      "date": "2022-04-20",
      "open": "254.07",
      "high": "256.895",
      "low": "253.50",
      "close": "255.38",
      "volume": "1888124"
    },
    {
      "date": "2022-04-21",
      "open": "256.41",
      "high": "258.39",
      "low": "254.95",
      "close": "255.46",
      "volume": "2117452"
    },
    {
      "date": "2022-04-22",
      "open": "254.10",
      "high": "255.90",
      "low": "250.06",
      "close": "250.35",
      "volume": "2617802"
    },
    {
      "date": "2022-04-25",
      "open": "251.01",
      "high": "252.65",
      "low": "247.91",
      "close": "252.17",
      "volume": "2271002"
    },
    {
      "date": "2022-04-26",
      "open": "250.30",
      "high": "252.9999",
      "low": "249.72",
      "close": "249.87",
      "volume": "3305977"
    },
    {
      "date": "2022-04-27",
      "open": "249.04",
      "high": "252.02",
      "low": "246.44",
      "close": "248.79",
      "volume": "2973517"
    },
    {
      "date": "2022-04-28",
      "open": "235.725",
      "high": "242.91",
      "low": "231.15",
      "close": "238.13",
      "volume": "6609483"
    },
    {
      "date": "2022-04-29",
      "open": "236.50",
      "high": "240.48",
      "low": "232.74",
      "close": "233.19",
      "volume": "4029371"
    },
    {
      "date": "2022-05-02",
      "open": "233.37",
      "high": "234.05",
      "low": "227.32",
      "close": "230.92",
      "volume": "4154839"
    },
    {
      "date": "2022-05-03",
      "open": "233.75",
      "high": "234.19",
      "low": "229.60",
      "close": "232.19",
      "volume": "2443774"
    },
    {
      "date": "2022-05-04",
      "open": "232.57",
      "high": "237.109",
      "low": "231.40",
      "close": "236.10",
      "volume": "2494870"
    },
    {
      "date": "2022-05-05",
      "open": "235.50",
      "high": "238.84",
      "low": "232.24",
      "close": "234.35",
      "volume": "3357092"
    },
    {
      "date": "2022-05-06",
      "open": "231.76",
      "high": "237.46",
      "low": "231.75",
      "close": "236.50",
      "volume": "4682110"
    },
    {
      "date": "2022-05-09",
      "open": "236.58",
      "high": "242.775",
      "low": "234.535",
      "close": "239.24",
      "volume": "4376470"
    },
    {
      "date": "2022-05-10",
      "open": "242.21",
      "high": "244.405",
      "low": "240.465",
      "close": "240.71",
      "volume": "4234784"
    },
    {
      "date": "2022-05-11",
      "open": "240.36",
      "high": "243.375",
      "low": "239.21",
      "close": "240.64",
      "volume": "3411712"
    },
    {
      "date": "2022-05-12",
      "open": "240.06",
      "high": "244.84",
      "low": "239.05",
      "close": "244.72",
      "volume": "3733327"
    },
    {
      "date": "2022-05-13",
      "open": "244.64",
      "high": "245.00",
      "low": "241.29",
      "close": "243.40",
      "volume": "2632099"
    },
    {
      "date": "2022-05-16",
      "open": "241.24",
      "high": "245.11",
      "low": "241.16",
      "close": "243.87",
      "volume": "2414578"
    },
    {
      "date": "2022-05-17",
      "open": "245.14",
      "high": "246.215",
      "low": "239.26",
      "close": "245.35",
      "volume": "2344090"
    },
    {
      "date": "2022-05-18",
      "open": "246.49",
      "high": "247.29",
      "low": "243.00",
      "close": "243.96",
      "volume": "3376870"
    },
    {
      "date": "2022-05-19",
      "open": "242.35",
      "high": "245.86",
      "low": "241.86",
      "close": "244.77",
      "volume": "2414166"
    },
    {
      "date": "2022-05-20",
      "open": "244.06",
      "high": "247.66",
      "low": "242.96",
      "close": "247.50",
      "volume": "3860535"
    },
    {
      "date": "2022-05-23",
      "open": "249.68",
      "high": "251.05",
      "low": "247.88",
      "close": "249.04",
      "volume": "2272587"
    },
    {
      "date": "2022-05-24",
      "open": "248.67",
      "high": "252.40",
      "low": "248.325",
      "close": "251.89",
      "volume": "2667333"
    },
    {
      "date": "2022-05-25",
      "open": "253.00",
      "high": "254.81",
      "low": "250.03",
      "close": "253.01",
      "volume": "3538388"
    },
    {
      "date": "2022-05-26",
      "open": "253.39",
      "high": "255.605",
      "low": "252.08",
      "close": "253.05",
      "volume": "2222518"
    },
    {
      "date": "2022-05-27",
      "open": "253.50",
      "high": "256.23",
      "low": "250.92",
      "close": "255.26",
      "volume": "2678950"
    },
    {
      "date": "2022-05-31",
      "open": "255.00",
      "high": "257.26",
      "low": "251.01",
      "close": "256.74",
      "volume": "6737597"
    },
    {
      "date": "2022-06-01",
      "open": "257.88",
      "high": "257.97",
      "low": "251.35",
      "close": "253.42",
      "volume": "2664606"
    },
    {
      "date": "2022-06-02",
      "open": "252.62",
      "high": "252.725",
      "low": "243.854",
      "close": "248.28",
      "volume": "3916249"
    },
    {
      "date": "2022-06-03",
      "open": "248.30",
      "high": "250.69",
      "low": "247.72",
      "close": "248.45",
      "volume": "2086703"
    },
    {
      "date": "2022-06-06",
      "open": "248.33",
      "high": "248.83",
      "low": "243.61",
      "close": "245.44",
      "volume": "2413787"
    },
    {
      "date": "2022-06-07",
      "open": "244.65",
      "high": "246.80",
      "low": "243.37",
      "close": "246.41",
      "volume": "2693832"
    },
    {
      "date": "2022-06-08",
      "open": "246.66",
      "high": "246.88",
      "low": "243.58",
      "close": "245.48",
      "volume": "2353914"
    },
    {
      "date": "2022-06-09",
      "open": "244.72",
      "high": "246.72",
      "low": "241.44",
      "close": "241.75",
      "volume": "2695187"
    },
    {
      "date": "2022-06-10",
      "open": "240.02",
      "high": "242.08",
      "low": "237.40",
      "close": "240.01",
      "volume": "2910921"
    },
    {
      "date": "2022-06-13",
      "open": "237.94",
      "high": "239.05",
      "low": "235.99",
      "close": "236.77",
      "volume": "4462367"
    },
    {
      "date": "2022-06-14",
      "open": "236.97",
      "high": "238.70",
      "low": "233.435",
      "close": "235.70",
      "volume": "3020894"
    },
    {
      "date": "2022-06-15",
      "open": "236.53",
      "high": "237.26",
      "low": "231.98",
      "close": "235.58",
      "volume": "3076707"
    },
    {
      "date": "2022-06-16",
      "open": "233.60",
      "high": "234.54",
      "low": "229.5933",
      "close": "230.71",
      "volume": "4102741"
    },
    {
      "date": "2022-06-17",
      "open": "230.13",
      "high": "238.25",
      "low": "229.49",
      "close": "234.72",
      "volume": "13114520"
    },
    {
      "date": "2022-06-21",
      "open": "236.84",
      "high": "238.86",
      "low": "233.93",
      "close": "238.41",
      "volume": "3882258"
    },
    {
      "date": "2022-06-22",
      "open": "237.17",
      "high": "242.34",
      "low": "236.90",
      "close": "240.14",
      "volume": "4172902"
    },
    {
      "date": "2022-06-23",
      "open": "241.72",
      "high": "244.02",
      "low": "240.91",
      "close": "243.09",
      "volume": "3229579"
    },
    {
      "date": "2022-06-24",
      "open": "244.00",
      "high": "246.00",
      "low": "242.875",
      "close": "245.37",
      "volume": "4527676"
    },
    {
      "date": "2022-06-27",
      "open": "245.17",
      "high": "246.285",
      "low": "244.025",
      "close": "244.85",
      "volume": "2767528"
    },
    {
      "date": "2022-06-28",
      "open": "245.93",
      "high": "247.58",
      "low": "243.39",
      "close": "243.51",
      "volume": "2430090"
    },
    {
      "date": "2022-06-29",
      "open": "246.26",
      "high": "247.10",
      "low": "243.72",
      "close": "245.43",
      "volume": "2610385"
    },
    {
      "date": "2022-06-30",
      "open": "244.17",
      "high": "245.00",
      "low": "240.73",
      "close": "243.30",
      "volume": "3033810"
    },
    {
      "date": "2022-07-01",
      "open": "243.25",
      "high": "246.00",
      "low": "240.72",
      "close": "245.55",
      "volume": "2745504"
    },
    {
      "date": "2022-07-05",
      "open": "245.19",
      "high": "246.74",
      "low": "242.32",
      "close": "246.73",
      "volume": "2483738"
    },
    {
      "date": "2022-07-06",
      "open": "246.62",
      "high": "248.0807",
      "low": "244.54",
      "close": "245.25",
      "volume": "4320615"
    },
    {
      "date": "2022-07-07",
      "open": "244.50",
      "high": "248.03",
      "low": "244.29",
      "close": "247.42",
      "volume": "3068192"
    },
    {
      "date": "2022-07-08",
      "open": "248.15",
      "high": "250.24",
      "low": "247.20",
      "close": "248.48",
      "volume": "2215544"
    },
    {
      "date": "2022-07-11",
      "open": "249.28",
      "high": "250.11",
      "low": "246.99",
      "close": "247.78",
      "volume": "1805136"
    },
    {
      "date": "2022-07-12",
      "open": "247.78",
      "high": "250.09",
      "low": "245.68",
      "close": "246.97",
      "volume": "2699352"
    },
    {
      "date": "2022-07-13",
      "open": "246.37",
      "high": "248.75",
      "low": "245.1601",
      "close": "247.09",
      "volume": "2498019"
    },
    {
      "date": "2022-07-14",
      "open": "245.02",
      "high": "246.82",
      "low": "242.95",
      "close": "245.59",
      "volume": "2886361"
    },
    {
      "date": "2022-07-15",
      "open": "247.39",
      "high": "249.13",
      "low": "245.441",
      "close": "248.69",
      "volume": "2805480"
    },
    {
      "date": "2022-07-18",
      "open": "248.55",
      "high": "249.45",
      "low": "242.92",
      "close": "243.84",
      "volume": "2231417"
    },
    {
      "date": "2022-07-19",
      "open": "246.96",
      "high": "247.775",
      "low": "245.04",
      "close": "247.32",
      "volume": "3375005"
    },
    {
      "date": "2022-07-20",
      "open": "246.70",
      "high": "248.46",
      "low": "244.65",
      "close": "246.63",
      "volume": "2664582"
    },
    {
      "date": "2022-07-21",
      "open": "245.74",
      "high": "246.80",
      "low": "243.61",
      "close": "245.78",
      "volume": "2009519"
    },
    {
      "date": "2022-07-22",
      "open": "246.80",
      "high": "249.13",
      "low": "245.22",
      "close": "245.95",
      "volume": "1843592"
    },
    {
      "date": "2022-07-25",
      "open": "246.86",
      "high": "249.0937",
      "low": "246.56",
      "close": "248.72",
      "volume": "1771131"
    },
    {
      "date": "2022-07-26",
      "open": "249.63",
      "high": "253.765",
      "low": "248.75",
      "close": "251.14",
      "volume": "2528642"
    },
    {
      "date": "2022-07-27",
      "open": "249.16",
      "high": "252.75",
      "low": "248.09",
      "close": "251.72",
      "volume": "2167590"
    },
    {
      "date": "2022-07-28",
      "open": "251.72",
      "high": "251.72",
      "low": "245.725",
      "close": "249.75",
      "volume": "2214553"
    },
    {
      "date": "2022-07-29",
      "open": "248.46",
      "high": "249.57",
      "low": "245.74",
      "close": "247.47",
      "volume": "3289751"
    },
    {
      "date": "2022-08-01",
      "open": "247.34",
      "high": "248.16",
      "low": "244.651",
      "close": "245.64",
      "volume": "1960499"
    },
    {
      "date": "2022-08-02",
      "open": "246.69",
      "high": "247.85",
      "low": "243.78",
      "close": "243.91",
      "volume": "2295100"
    },
    {
      "date": "2022-08-03",
      "open": "245.94",
      "high": "249.33",
      "low": "245.18",
      "close": "247.14",
      "volume": "2061356"
    },
    {
      "date": "2022-08-04",
      "open": "247.00",
      "high": "249.00",
      "low": "246.20",
      "close": "246.98",
      "volume": "2650623"
    },
    {
      "date": "2022-08-05",
      "open": "246.46",
      "high": "247.08",
      "low": "241.79",
      "close": "246.25",
      "volume": "2723887"
    },
    {
      "date": "2022-08-08",
      "open": "245.00",
      "high": "247.74",
      "low": "244.31",
      "close": "247.29",
      "volume": "2784544"
    },
    {
      "date": "2022-08-09",
      "open": "247.21",
      "high": "249.72",
      "low": "247.21",
      "close": "248.36",
      "volume": "2061749"
    },
    {
      "date": "2022-08-10",
      "open": "249.81",
      "high": "252.46",
      "low": "248.53",
      "close": "252.09",
      "volume": "2628665"
    },
    {
      "date": "2022-08-11",
      "open": "252.04",
      "high": "253.36",
      "low": "247.99",
      "close": "248.35",
      "volume": "2686875"
    },
    {
      "date": "2022-08-12",
      "open": "248.52",
      "high": "249.85",
      "low": "246.30",
      "close": "248.39",
      "volume": "3461117"
    },
    {
      "date": "2022-08-15",
      "open": "249.07",
      "high": "251.53",
      "low": "247.88",
      "close": "251.08",
      "volume": "2659166"
    },
    {
      "date": "2022-08-16",
      "open": "251.86",
      "high": "254.16",
      "low": "251.66",
      "close": "253.15",
      "volume": "2206203"
    },
    {
      "date": "2022-08-17",
      "open": "251.19",
      "high": "252.6499",
      "low": "249.75",
      "close": "250.58",
      "volume": "1882197"
    },
    {
      "date": "2022-08-18",
      "open": "250.93",
      "high": "251.04",
      "low": "247.95",
      "close": "249.70",
      "volume": "1888832"
    },
    {
      "date": "2022-08-19",
      "open": "247.63",
      "high": "252.01",
      "low": "247.63",
      "close": "250.86",
      "volume": "2207502"
    },
    {
      "date": "2022-08-22",
      "open": "249.98",
      "high": "251.23",
      "low": "246.54",
      "close": "246.90",
      "volume": "3078292"
    },
    {
      "date": "2022-08-23",
      "open": "246.69",
      "high": "246.69",
      "low": "242.85",
      "close": "244.47",
      "volume": "2659656"
    },
    {
      "date": "2022-08-24",
      "open": "243.57",
      "high": "244.975",
      "low": "242.61",
      "close": "244.49",
      "volume": "2329225"
    },
    {
      "date": "2022-08-25",
      "open": "246.01",
      "high": "246.06",
      "low": "243.8081",
      "close": "245.68",
      "volume": "1725434"
    },
    {
      "date": "2022-08-26",
      "open": "244.05",
      "high": "246.36",
      "low": "240.45",
      "close": "240.65",
      "volume": "2969517"
    },
    {
      "date": "2022-08-29",
      "open": "238.84",
      "high": "241.03",
      "low": "238.005",
      "close": "239.38",
      "volume": "2112981"
    },
    {
      "date": "2022-08-30",
      "open": "239.88",
      "high": "240.31",
      "low": "238.29",
      "close": "239.12",
      "volume": "3673169"
    },
    {
      "date": "2022-08-31",
      "open": "241.585",
      "high": "243.89",
      "low": "239.85",
      "close": "240.30",
      "volume": "4303892"
    },
    {
      "date": "2022-09-01",
      "open": "241.12",
      "high": "245.74",
      "low": "240.74",
      "close": "245.50",
      "volume": "2488226"
    },
    {
      "date": "2022-09-02",
      "open": "246.48",
      "high": "247.78",
      "low": "241.335",
      "close": "242.37",
      "volume": "2325076"
    },
    {
      "date": "2022-09-06",
      "open": "243.74",
      "high": "244.59",
      "low": "241.54",
      "close": "242.22",
      "volume": "2102594"
    },
    {
      "date": "2022-09-07",
      "open": "242.80",
      "high": "245.32",
      "low": "242.27",
      "close": "244.79",
      "volume": "2127263"
    },
    {
      "date": "2022-09-08",
      "open": "244.80",
      "high": "246.00",
      "low": "242.91",
      "close": "245.45",
      "volume": "2895806"
    },
    {
      "date": "2022-09-09",
      "open": "245.45",
      "high": "249.23",
      "low": "245.03",
      "close": "247.69",
      "volume": "2317973"
    },
    {
      "date": "2022-09-12",
      "open": "238.00",
      "high": "241.70",
      "low": "235.11",
      "close": "237.62",
      "volume": "6294635"
    },
    {
      "date": "2022-09-13",
      "open": "237.03",
      "high": "237.14",
      "low": "226.62",
      "close": "226.86",
      "volume": "4447197"
    },
    {
      "date": "2022-09-14",
      "open": "227.53",
      "high": "228.78",
      "low": "226.13",
      "close": "228.12",
      "volume": "2715571"
    },
    {
      "date": "2022-09-15",
      "open": "228.10",
      "high": "229.01",
      "low": "225.86",
      "close": "227.66",
      "volume": "2206105"
    },
    {
      "date": "2022-09-16",
      "open": "226.89",
      "high": "232.22",
      "low": "226.61",
      "close": "231.14",
      "volume": "4604081"
    },
    {
      "date": "2022-09-19",
      "open": "230.64",
      "high": "230.86",
      "low": "227.095",
      "close": "230.76",
      "volume": "1981446"
    },
    {
      "date": "2022-09-20",
      "open": "228.50",
      "high": "229.99",
      "low": "226.53",
      "close": "227.71",
      "volume": "1745913"
    },
    {
      "date": "2022-09-21",
      "open": "229.13",
      "high": "230.62",
      "low": "224.36",
      "close": "224.46",
      "volume": "2186448"
    },
    {
      "date": "2022-09-22",
      "open": "223.55",
      "high": "229.37",
      "low": "223.30",
      "close": "227.75",
      "volume": "2081157"
    },
    {
      "date": "2022-09-23",
      "open": "227.99",
      "high": "228.61",
      "low": "224.56",
      "close": "226.97",
      "volume": "2148747"
    },
    {
      "date": "2022-09-26",
      "open": "226.77",
      "high": "228.64",
      "low": "225.375",
      "close": "226.87",
      "volume": "2454047"
    },
    {
      "date": "2022-09-27",
      "open": "226.97",
      "high": "229.955",
      "low": "225.02",
      "close": "225.99",
      "volume": "2009808"
    },
    {
      "date": "2022-09-28",
      "open": "229.96",
      "high": "231.87",
      "low": "227.74",
      "close": "230.98",
      "volume": "2782423"
    },
    {
      "date": "2022-09-29",
      "open": "231.55",
      "high": "231.55",
      "low": "226.97",
      "close": "228.41",
      "volume": "2335674"
    },
    {
      "date": "2022-09-30",
      "open": "228.42",
      "high": "230.00",
      "low": "225.17",
      "close": "225.40",
      "volume": "2543475"
    },
    {
      "date": "2022-10-03",
      "open": "228.27",
      "high": "230.945",
      "low": "226.42",
      "close": "230.44",
      "volume": "2521827"
    },
    {
      "date": "2022-10-04",
      "open": "230.975",
      "high": "234.09",
      "low": "229.795",
      "close": "233.02",
      "volume": "2330977"
    },
    {
      "date": "2022-10-05",
      "open": "232.63",
      "high": "235.4236",
      "low": "230.96",
      "close": "233.82",
      "volume": "2060431"
    },
    {
      "date": "2022-10-06",
      "open": "232.52",
      "high": "233.14",
      "low": "230.225",
      "close": "230.94",
      "volume": "1523848"
    },
    {
      "date": "2022-10-07",
      "open": "230.00",
      "high": "231.515",
      "low": "228.57",
      "close": "229.03",
      "volume": "2060029"
    },
    {
      "date": "2022-10-10",
      "open": "231.08",
      "high": "234.14",
      "low": "229.89",
      "close": "232.15",
      "volume": "1630283"
    },
    {
      "date": "2022-10-11",
      "open": "239.49",
      "high": "250.4799",
      "low": "237.8427",
      "close": "245.44",
      "volume": "6255956"
    },
    {
      "date": "2022-10-12",
      "open": "244.36",
      "high": "248.73",
      "low": "243.41",
      "close": "246.44",
      "volume": "2639758"
    },
    {
      "date": "2022-10-13",
      "open": "244.77",
      "high": "252.37",
      "low": "242.84",
      "close": "251.66",
      "volume": "3288927"
    },
    {
      "date": "2022-10-14",
      "open": "252.00",
      "high": "253.11",
      "low": "250.23",
      "close": "251.34",
      "volume": "2864439"
    },
    {
      "date": "2022-10-17",
      "open": "251.42",
      "high": "253.42",
      "low": "249.49",
      "close": "252.93",
      "volume": "2577125"
    },
    {
      "date": "2022-10-18",
      "open": "253.86",
      "high": "254.70",
      "low": "251.03",
      "close": "252.12",
      "volume": "2060199"
    },
    {
      "date": "2022-10-19",
      "open": "251.31",
      "high": "252.35",
      "low": "246.94",
      "close": "248.19",
      "volume": "1882991"
    },
    {
      "date": "2022-10-20",
      "open": "247.55",
      "high": "249.06",
      "low": "246.01",
      "close": "247.45",
      "volume": "2058029"
    },
    {
      "date": "2022-10-21",
      "open": "247.52",
      "high": "252.385",
      "low": "247.01",
      "close": "251.94",
      "volume": "3531186"
    },
    {
      "date": "2022-10-24",
      "open": "254.95",
      "high": "261.59",
      "low": "254.90",
      "close": "261.32",
      "volume": "2883230"
    },
    {
      "date": "2022-10-25",
      "open": "260.49",
      "high": "261.79",
      "low": "257.1901",
      "close": "259.99",
      "volume": "2548918"
    },
    {
      "date": "2022-10-26",
      "open": "262.99",
      "high": "267.98",
      "low": "261.51",
      "close": "266.66",
      "volume": "3012477"
    },
    {
      "date": "2022-10-27",
      "open": "268.00",
      "high": "269.31",
      "low": "265.88",
      "close": "267.23",
      "volume": "2260893"
    },
    {
      "date": "2022-10-28",
      "open": "269.68",
      "high": "274.54",
      "low": "269.12",
      "close": "273.81",
      "volume": "2924142"
    },
    {
      "date": "2022-10-31",
      "open": "269.20",
      "high": "271.81",
      "low": "268.00",
      "close": "270.35",
      "volume": "3033759"
    },
    {
      "date": "2022-11-01",
      "open": "269.60",
      "high": "272.87",
      "low": "268.38",
      "close": "272.06",
      "volume": "2062634"
    },
    {
      "date": "2022-11-02",
      "open": "271.64",
      "high": "274.88",
      "low": "268.95",
      "close": "269.01",
      "volume": "2637360"
    },
    {
      "date": "2022-11-03",
      "open": "268.53",
      "high": "268.60",
      "low": "265.02",
      "close": "265.88",
      "volume": "2779549"
    },
    {
      "date": "2022-11-04",
      "open": "261.94",
      "high": "269.30",
      "low": "259.8422",
      "close": "269.04",
      "volume": "3402166"
    },
    {
      "date": "2022-11-07",
      "open": "268.15",
      "high": "277.48",
      "low": "267.75",
      "close": "277.02",
      "volume": "2926724"
    },
    {
      "date": "2022-11-08",
      "open": "282.565",
      "high": "296.67",
      "low": "282.22",
      "close": "292.39",
      "volume": "6911316"
    },
    {
      "date": "2022-11-09",
      "open": "290.00",
      "high": "296.22",
      "low": "289.26",
      "close": "289.65",
      "volume": "3469056"
    },
    {
      "date": "2022-11-10",
      "open": "294.08",
      "high": "294.48",
      "low": "285.35",
      "close": "291.01",
      "volume": "4083222"
    },
    {
      "date": "2022-11-11",
      "open": "288.55",
      "high": "289.36",
      "low": "279.62",
      "close": "285.02",
      "volume": "3255138"
    },
    {
      "date": "2022-11-14",
      "open": "284.70",
      "high": "290.9025",
      "low": "284.70",
      "close": "285.30",
      "volume": "2812835"
    },
    {
      "date": "2022-11-15",
      "open": "286.02",
      "high": "289.43",
      "low": "280.22",
      "close": "283.60",
      "volume": "2763248"
    },
    {
      "date": "2022-11-16",
      "open": "284.02",
      "high": "286.99",
      "low": "282.56",
      "close": "283.77",
      "volume": "2443545"
    },
    {
      "date": "2022-11-17",
      "open": "282.92",
      "high": "288.80",
      "low": "282.66",
      "close": "287.30",
      "volume": "2172250"
    },
    {
      "date": "2022-11-18",
      "open": "284.43",
      "high": "288.735",
      "low": "284.43",
      "close": "287.29",
      "volume": "2371690"
    },
    {
      "date": "2022-11-21",
      "open": "289.09",
      "high": "291.60",
      "low": "287.90",
      "close": "288.16",
      "volume": "2795241"
    },
    {
      "date": "2022-11-22",
      "open": "288.01",
      "high": "289.395",
      "low": "283.52",
      "close": "287.05",
      "volume": "3636095"
    },
    {
      "date": "2022-11-23",
      "open": "287.44",
      "high": "289.54",
      "low": "281.60",
      "close": "283.40",
      "volume": "2875640"
    },
    {
      "date": "2022-11-25",
      "open": "281.95",
      "high": "285.57",
      "low": "281.41",
      "close": "283.74",
      "volume": "1220728"
    },
    {
      "date": "2022-11-28",
      "open": "285.00",
      "high": "288.28",
      "low": "282.19",
      "close": "282.62",
      "volume": "2375954"
    },
    {
      "date": "2022-11-29",
      "open": "283.38",
      "high": "283.38",
      "low": "279.68",
      "close": "281.99",
      "volume": "2135281"
    },
    {
      "date": "2022-11-30",
      "open": "282.56",
      "high": "287.96",
      "low": "278.93",
      "close": "286.40",
      "volume": "5776242"
    },
    {
      "date": "2022-12-01",
      "open": "288.00",
      "high": "288.09",
      "low": "279.88",
      "close": "285.94",
      "volume": "2914596"
    },
    {
      "date": "2022-12-02",
      "open": "284.06",
      "high": "286.12",
      "low": "283.19",
      "close": "285.51",
      "volume": "2267114"
    },
    {
      "date": "2022-12-05",
      "open": "283.79",
      "high": "286.78",
      "low": "283.00",
      "close": "284.91",
      "volume": "3274673"
    },
    {
      "date": "2022-12-06",
      "open": "285.84",
      "high": "287.44",
      "low": "281.6904",
      "close": "283.29",
      "volume": "2479398"
    },
    {
      "date": "2022-12-07",
      "open": "283.41",
      "high": "285.93",
      "low": "281.805",
      "close": "285.76",
      "volume": "2492628"
    },
    {
      "date": "2022-12-08",
      "open": "286.51",
      "high": "286.59",
      "low": "283.74",
      "close": "285.57",
      "volume": "1769790"
    },
    {
      "date": "2022-12-09",
      "open": "284.19",
      "high": "285.1736",
      "low": "278.34",
      "close": "278.65",
      "volume": "2205856"
    },
    {
      "date": "2022-12-12",
      "open": "272.82",
      "high": "279.48",
      "low": "272.63",
      "close": "276.78",
      "volume": "3427515"
    },
    {
      "date": "2022-12-13",
      "open": "282.025",
      "high": "282.67",
      "low": "271.62",
      "close": "272.26",
      "volume": "3871305"
    },
    {
      "date": "2022-12-14",
      "open": "271.97",
      "high": "273.37",
      "low": "267.29",
      "close": "271.13",
      "volume": "3795025"
    },
    {
      "date": "2022-12-15",
      "open": "270.44",
      "high": "271.12",
      "low": "263.45",
      "close": "266.14",
      "volume": "3200359"
    },
    {
      "date": "2022-12-16",
      "open": "264.95",
      "high": "267.98",
      "low": "264.31",
      "close": "267.41",
      "volume": "8789141"
    },
    {
      "date": "2022-12-19",
      "open": "266.82",
      "high": "268.91",
      "low": "263.81",
      "close": "265.70",
      "volume": "2679808"
    },
    {
      "date": "2022-12-20",
      "open": "266.69",
      "high": "267.68",
      "low": "262.82",
      "close": "264.75",
      "volume": "1609192"
    },
    {
      "date": "2022-12-21",
      "open": "264.88",
      "high": "267.40",
      "low": "264.25",
      "close": "266.26",
      "volume": "2057011"
    },
    {
      "date": "2022-12-22",
      "open": "265.80",
      "high": "266.165",
      "low": "263.19",
      "close": "265.26",
      "volume": "1980107"
    },
    {
      "date": "2022-12-23",
      "open": "264.88",
      "high": "265.29",
      "low": "262.90",
      "close": "263.92",
      "volume": "1465564"
    },
    {
      "date": "2022-12-27",
      "open": "265.69",
      "high": "266.61",
      "low": "262.88",
      "close": "263.39",
      "volume": "1604836"
    },
    {
      "date": "2022-12-28",
      "open": "264.42",
      "high": "265.62",
      "low": "261.14",
      "close": "261.42",
      "volume": "1349557"
    },
    {
      "date": "2022-12-29",
      "open": "262.47",
      "high": "264.88",
      "low": "262.14",
      "close": "263.16",
      "volume": "1446407"
    },
    {
      "date": "2022-12-30",
      "open": "262.73",
      "high": "263.23",
      "low": "259.51",
      "close": "262.64",
      "volume": "1622035"
    },
    {
      "date": "2023-01-03",
      "open": "260.87",
      "high": "262.60",
      "low": "258.865",
      "close": "261.65",
      "volume": "2594803"
    },
    {
      "date": "2023-01-04",
      "open": "263.01",
      "high": "265.005",
      "low": "261.0045",
      "close": "264.39",
      "volume": "1773763"
    },
    {
      "date": "2023-01-05",
      "open": "264.07",
      "high": "268.00",
      "low": "262.52",
      "close": "266.86",
      "volume": "2056065"
    },
    {
      "date": "2023-01-06",
      "open": "270.04",
      "high": "276.82",
      "low": "269.03",
      "close": "275.20",
      "volume": "2887810"
    },
    {
      "date": "2023-01-09",
      "open": "275.58",
      "high": "275.58",
      "low": "268.66",
      "close": "270.12",
      "volume": "2160792"
    },
    {
      "date": "2023-01-10",
      "open": "271.95",
      "high": "274.61",
      "low": "270.11",
      "close": "273.88",
      "volume": "1783428"
    },
    {
      "date": "2023-01-11",
      "open": "275.97",
      "high": "276.84",
      "low": "270.18",
      "close": "272.91",
      "volume": "2044437"
    },
    {
      "date": "2023-01-12",
      "open": "271.92",
      "high": "272.6531",
      "low": "268.89",
      "close": "270.92",
      "volume": "1454154"
    },
    {
      "date": "2023-01-13",
      "open": "270.94",
      "high": "272.2307",
      "low": "270.20",
      "close": "271.73",
      "volume": "1696829"
    },
    {
      "date": "2023-01-17",
      "open": "272.20",
      "high": "273.83",
      "low": "268.83",
      "close": "269.42",
      "volume": "2472839"
    },
    {
      "date": "2023-01-18",
      "open": "269.42",
      "high": "270.52",
      "low": "263.655",
      "close": "264.385",
      "volume": "2218052"
    },
    {
      "date": "2023-01-19",
      "open": "262.00",
      "high": "263.52",
      "low": "260.925",
      "close": "262.03",
      "volume": "2090476"
    },
    {
      "date": "2023-01-20",
      "open": "262.03",
      "high": "263.84",
      "low": "259.87",
      "close": "263.24",
      "volume": "2574116"
    },
    {
      "date": "2023-01-23",
      "open": "264.00",
      "high": "264.73",
      "low": "259.805",
      "close": "260.97",
      "volume": "2025049"
    },
    {
      "date": "2023-01-24",
      "open": "261.85",
      "high": "262.00",
      "low": "257.515",
      "close": "259.70",
      "volume": "1596882"
    },
    {
      "date": "2023-01-25",
      "open": "260.09",
      "high": "261.55",
      "low": "256.02",
      "close": "256.54",
      "volume": "1910583"
    },
    {
      "date": "2023-01-26",
      "open": "256.54",
      "high": "256.69",
      "low": "253.01",
      "close": "254.88",
      "volume": "2522161"
    },
    {
      "date": "2023-01-27",
      "open": "254.87",
      "high": "255.50",
      "low": "252.54",
      "close": "253.65",
      "volume": "2109859"
    },
    {
      "date": "2023-01-30",
      "open": "253.458",
      "high": "254.16",
      "low": "250.60",
      "close": "251.59",
      "volume": "2042768"
    },
    {
      "date": "2023-01-31",
      "open": "253.86",
      "high": "253.86",
      "low": "249.89",
      "close": "252.40",
      "volume": "3418303"
    },
    {
      "date": "2023-02-01",
      "open": "249.16",
      "high": "249.545",
      "low": "240.00",
      "close": "246.41",
      "volume": "5344711"
    },
    {
      "date": "2023-02-02",
      "open": "243.775",
      "high": "246.57",
      "low": "236.365",
      "close": "246.53",
      "volume": "5489111"
    },
    {
      "date": "2023-02-03",
      "open": "249.96",
      "high": "249.96",
      "low": "242.21",
      "close": "245.17",
      "volume": "3072989"
    },
    {
      "date": "2023-02-06",
      "open": "245.36",
      "high": "246.80",
      "low": "243.45",
      "close": "243.85",
      "volume": "2196981"
    },
    {
      "date": "2023-02-07",
      "open": "243.02",
      "high": "244.94",
      "low": "241.42",
      "close": "244.00",
      "volume": "2408042"
    },
    {
      "date": "2023-02-08",
      "open": "242.99",
      "high": "243.56",
      "low": "239.60",
      "close": "240.20",
      "volume": "2761223"
    },
    {
      "date": "2023-02-09",
      "open": "241.12",
      "high": "243.46",
      "low": "238.99",
      "close": "240.00",
      "volume": "3056385"
    },
    {
      "date": "2023-02-10",
      "open": "241.92",
      "high": "244.1425",
      "low": "240.41",
      "close": "242.50",
      "volume": "2687203"
    },
    {
      "date": "2023-02-13",
      "open": "243.20",
      "high": "243.83",
      "low": "241.30",
      "close": "243.66",
      "volume": "2321856"
    },
    {
      "date": "2023-02-14",
      "open": "242.70",
      "high": "243.00",
      "low": "239.11",
      "close": "241.03",
      "volume": "2015989"
    },
    {
      "date": "2023-02-15",
      "open": "240.21",
      "high": "240.54",
      "low": "238.7322",
      "close": "240.065",
      "volume": "1784267"
    },
    {
      "date": "2023-02-16",
      "open": "238.46",
      "high": "239.01",
      "low": "234.04",
      "close": "234.22",
      "volume": "3291755"
    },
    {
      "date": "2023-02-17",
      "open": "235.34",
      "high": "241.72",
      "low": "233.71",
      "close": "240.53",
      "volume": "2978111"
    },
    {
      "date": "2023-02-21",
      "open": "240.79",
      "high": "241.92",
      "low": "238.20",
      "close": "238.24",
      "volume": "2524280"
    },
    {
      "date": "2023-02-22",
      "open": "240.30",
      "high": "240.99",
      "low": "235.75",
      "close": "236.16",
      "volume": "2187660"
    },
    {
      "date": "2023-02-23",
      "open": "236.70",
      "high": "237.86",
      "low": "234.75",
      "close": "237.62",
      "volume": "2211624"
    },
    {
      "date": "2023-02-24",
      "open": "236.83",
      "high": "237.06",
      "low": "233.115",
      "close": "233.66",
      "volume": "1854085"
    },
    {
      "date": "2023-02-27",
      "open": "235.22",
      "high": "235.22",
      "low": "232.89",
      "close": "234.45",
      "volume": "1723134"
    },
    {
      "date": "2023-02-28",
      "open": "233.63",
      "high": "234.47",
      "low": "231.60",
      "close": "231.66",
      "volume": "2615773"
    },
    {
      "date": "2023-03-01",
      "open": "230.37",
      "high": "236.44",
      "low": "230.14",
      "close": "236.19",
      "volume": "2441346"
    },
    {
      "date": "2023-03-02",
      "open": "236.12",
      "high": "236.37",
      "low": "233.90",
      "close": "234.74",
      "volume": "1777173"
    },
    {
      "date": "2023-03-03",
      "open": "235.00",
      "high": "235.8899",
      "low": "233.60",
      "close": "234.81",
      "volume": "2214595"
    },
    {
      "date": "2023-03-06",
      "open": "235.00",
      "high": "235.63",
      "low": "233.64",
      "close": "235.11",
      "volume": "2591058"
    },
    {
      "date": "2023-03-07",
      "open": "235.11",
      "high": "235.20",
      "low": "228.35",
      "close": "228.72",
      "volume": "2362202"
    },
    {
      "date": "2023-03-08",
      "open": "230.16",
      "high": "231.80",
      "low": "227.37",
      "close": "228.43",
      "volume": "1842360"
    },
    {
      "date": "2023-03-09",
      "open": "229.49",
      "high": "229.825",
      "low": "225.40",
      "close": "225.79",
      "volume": "1737282"
    },
    {
      "date": "2023-03-10",
      "open": "226.77",
      "high": "230.28",
      "low": "225.63",
      "close": "227.87",
      "volume": "2661881"
    },
    {
      "date": "2023-03-13",
      "open": "231.18",
      "high": "237.27",
      "low": "230.50",
      "close": "233.18",
      "volume": "3145952"
    },
    {
      "date": "2023-03-14",
      "open": "233.46",
      "high": "233.46",
      "low": "229.41",
      "close": "230.58",
      "volume": "3227167"
    },
    {
      "date": "2023-03-15",
      "open": "230.40",
      "high": "235.57",
      "low": "228.55",
      "close": "234.90",
      "volume": "3092287"
    },
    {
      "date": "2023-03-16",
      "open": "233.74",
      "high": "234.66",
      "low": "230.06",
      "close": "234.57",
      "volume": "2326444"
    },
    {
      "date": "2023-03-17",
      "open": "233.57",
      "high": "233.81",
      "low": "228.52",
      "close": "229.79",
      "volume": "7817122"
    },
    {
      "date": "2023-03-20",
      "open": "230.58",
      "high": "235.16",
      "low": "230.14",
      "close": "234.72",
      "volume": "2020810"
    },
    {
      "date": "2023-03-21",
      "open": "234.72",
      "high": "235.28",
      "low": "231.04",
      "close": "232.95",
      "volume": "2128662"
    },
    {
      "date": "2023-03-22",
      "open": "233.45",
      "high": "233.95",
      "low": "229.59",
      "close": "229.83",
      "volume": "1725083"
    },
    {
      "date": "2023-03-23",
      "open": "230.04",
      "high": "234.0999",
      "low": "229.89",
      "close": "233.10",
      "volume": "2175682"
    },
    {
      "date": "2023-03-24",
      "open": "234.22",
      "high": "238.5028",
      "low": "233.01",
      "close": "238.03",
      "volume": "2547681"
    },
    {
      "date": "2023-03-27",
      "open": "239.61",
      "high": "239.95",
      "low": "235.065",
      "close": "236.76",
      "volume": "2129074"
    },
    {
      "date": "2023-03-28",
      "open": "237.00",
      "high": "238.68",
      "low": "236.91",
      "close": "238.48",
      "volume": "1887856"
    },
    {
      "date": "2023-03-29",
      "open": "239.71",
      "high": "241.59",
      "low": "238.3335",
      "close": "241.03",
      "volume": "2743984"
    },
    {
      "date": "2023-03-30",
      "open": "242.53",
      "high": "242.81",
      "low": "240.11",
      "close": "241.50",
      "volume": "2577133"
    },
    {
      "date": "2023-03-31",
      "open": "241.43",
      "high": "242.40",
      "low": "239.15",
      "close": "241.75",
      "volume": "2762531"
    },
    {
      "date": "2023-04-03",
      "open": "242.00",
      "high": "244.75",
      "low": "241.357",
      "close": "244.44",
      "volume": "2478773"
    },
    {
      "date": "2023-04-04",
      "open": "244.52",
      "high": "248.11",
      "low": "243.80",
      "close": "247.53",
      "volume": "2942874"
    },
    {
      "date": "2023-04-05",
      "open": "248.57",
      "high": "253.71",
      "low": "248.225",
      "close": "253.37",
      "volume": "2468029"
    },
    {
      "date": "2023-04-06",
      "open": "254.36",
      "high": "255.43",
      "low": "252.93",
      "close": "253.32",
      "volume": "2047949"
    },
    {
      "date": "2023-04-10",
      "open": "256.44",
      "high": "256.44",
      "low": "250.05",
      "close": "250.90",
      "volume": "1595594"
    },
    {
      "date": "2023-04-11",
      "open": "251.42",
      "high": "253.083",
      "low": "250.98",
      "close": "251.43",
      "volume": "1272781"
    },
    {
      "date": "2023-04-12",
      "open": "252.50",
      "high": "252.71",
      "low": "248.88",
      "close": "249.50",
      "volume": "2268923"
    },
    {
      "date": "2023-04-13",
      "open": "248.60",
      "high": "251.90",
      "low": "248.27",
      "close": "251.44",
      "volume": "2020959"
    },
    {
      "date": "2023-04-14",
      "open": "250.62",
      "high": "251.755",
      "low": "248.96",
      "close": "250.00",
      "volume": "1866247"
    },
    {
      "date": "2023-04-17",
      "open": "250.89",
      "high": "251.50",
      "low": "247.58",
      "close": "248.07",
      "volume": "1784851"
    },
    {
      "date": "2023-04-18",
      "open": "248.37",
      "high": "249.01",
      "low": "244.65",
      "close": "246.09",
      "volume": "1638773"
    },
    {
      "date": "2023-04-19",
      "open": "245.25",
      "high": "246.76",
      "low": "244.3722",
      "close": "246.21",
      "volume": "1246578"
    },
    {
      "date": "2023-04-20",
      "open": "246.12",
      "high": "246.40",
      "low": "243.05",
      "close": "243.46",
      "volume": "1691294"
    },
    {
      "date": "2023-04-21",
      "open": "243.46",
      "high": "243.92",
      "low": "242.65",
      "close": "243.86",
      "volume": "1721442"
    },
    {
      "date": "2023-04-24",
      "open": "243.20",
      "high": "245.37",
      "low": "242.33",
      "close": "244.45",
      "volume": "1232151"
    },
    {
      "date": "2023-04-25",
      "open": "245.12",
      "high": "246.53",
      "low": "244.31",
      "close": "244.87",
      "volume": "1509677"
    },
    {
      "date": "2023-04-26",
      "open": "242.08",
      "high": "243.55",
      "low": "238.58",
      "close": "238.80",
      "volume": "2002946"
    },
    {
      "date": "2023-04-27",
      "open": "239.24",
      "high": "240.71",
      "low": "235.40",
      "close": "240.34",
      "volume": "2533892"
    },
    {
      "date": "2023-04-28",
      "open": "236.82",
      "high": "240.10",
      "low": "233.17",
      "close": "239.74",
      "volume": "2721648"
    },
    {
      "date": "2023-05-01",
      "open": "240.03",
      "high": "241.2999",
      "low": "238.09",
      "close": "238.90",
      "volume": "1920554"
    },
    {
      "date": "2023-05-02",
      "open": "238.08",
      "high": "239.00",
      "low": "235.39",
      "close": "235.97",
      "volume": "2127200"
    },
    {
      "date": "2023-05-03",
      "open": "235.97",
      "high": "236.30",
      "low": "228.98",
      "close": "229.31",
      "volume": "2998048"
    },
    {
      "date": "2023-05-04",
      "open": "230.31",
      "high": "232.025",
      "low": "229.15",
      "close": "231.89",
      "volume": "2228478"
    },
    {
      "date": "2023-05-05",
      "open": "232.66",
      "high": "237.04",
      "low": "232.07",
      "close": "236.53",
      "volume": "2806782"
    },
    {
      "date": "2023-05-08",
      "open": "235.34",
      "high": "235.74",
      "low": "232.20",
      "close": "234.62",
      "volume": "1667791"
    },
    {
      "date": "2023-05-09",
      "open": "234.64",
      "high": "235.435",
      "low": "233.22",
      "close": "234.43",
      "volume": "1468904"
    },
    {
      "date": "2023-05-10",
      "open": "234.89",
      "high": "235.00",
      "low": "231.348",
      "close": "234.11",
      "volume": "1530810"
    },
    {
      "date": "2023-05-11",
      "open": "234.65",
      "high": "234.99",
      "low": "230.405",
      "close": "232.29",
      "volume": "1612380"
    },
    {
      "date": "2023-05-12",
      "open": "233.03",
      "high": "233.55",
      "low": "231.21",
      "close": "232.95",
      "volume": "1295657"
    },
    {
      "date": "2023-05-15",
      "open": "233.27",
      "high": "233.92",
      "low": "232.12",
      "close": "233.53",
      "volume": "1551281"
    },
    {
      "date": "2023-05-16",
      "open": "234.21",
      "high": "234.51",
      "low": "227.74",
      "close": "227.88",
      "volume": "2648842"
    },
    {
      "date": "2023-05-17",
      "open": "226.02",
      "high": "226.09",
      "low": "220.44",
      "close": "225.02",
      "volume": "3352929"
    },
    {
      "date": "2023-05-18",
      "open": "224.75",
      "high": "224.75",
      "low": "221.92",
      "close": "224.23",
      "volume": "2245301"
    },
    {
      "date": "2023-05-19",
      "open": "224.44",
      "high": "225.875",
      "low": "222.775",
      "close": "223.42",
      "volume": "2395662"
    },
    {
      "date": "2023-05-22",
      "open": "224.85",
      "high": "226.82",
      "low": "222.8201",
      "close": "223.99",
      "volume": "1848727"
    },
    {
      "date": "2023-05-23",
      "open": "224.21",
      "high": "226.82",
      "low": "222.80",
      "close": "224.44",
      "volume": "2296721"
    },
    {
      "date": "2023-05-24",
      "open": "225.64",
      "high": "225.96",
      "low": "221.04",
      "close": "221.32",
      "volume": "1764964"
    },
    {
      "date": "2023-05-25",
      "open": "220.10",
      "high": "220.10",
      "low": "214.93",
      "close": "217.46",
      "volume": "2968170"
    },
    {
      "date": "2023-05-26",
      "open": "215.96",
      "high": "218.48",
      "low": "214.48",
      "close": "216.93",
      "volume": "3081160"
    },
    {
      "date": "2023-05-30",
      "open": "215.03",
      "high": "219.00",
      "low": "214.72",
      "close": "218.53",
      "volume": "3125924"
    },
    {
      "date": "2023-05-31",
      "open": "219.58",
      "high": "221.85",
      "low": "217.185",
      "close": "220.65",
      "volume": "3884681"
    },
    {
      "date": "2023-06-01",
      "open": "219.96",
      "high": "220.60",
      "low": "211.71",
      "close": "214.27",
      "volume": "4831521"
    },
    {
      "date": "2023-06-02",
      "open": "213.75",
      "high": "218.76",
      "low": "212.02",
      "close": "218.07",
      "volume": "3687290"
    },
    {
      "date": "2023-06-05",
      "open": "219.67",
      "high": "223.0422",
      "low": "218.47",
      "close": "221.88",
      "volume": "2498650"
    },
    {
      "date": "2023-06-06",
      "open": "223.08",
      "high": "223.17",
      "low": "219.28",
      "close": "221.22",
      "volume": "1736144"
    },
    {
      "date": "2023-06-07",
      "open": "220.76",
      "high": "221.87",
      "low": "219.73",
      "close": "221.25",
      "volume": "2555595"
    },
    {
      "date": "2023-06-08",
      "open": "221.26",
      "high": "221.885",
      "low": "219.36",
      "close": "220.76",
      "volume": "1877405"
    },
    {
      "date": "2023-06-09",
      "open": "219.34",
      "high": "220.94",
      "low": "217.77",
      "close": "218.76",
      "volume": "1708007"
    },
    {
      "date": "2023-06-12",
      "open": "219.25",
      "high": "219.25",
      "low": "215.32",
      "close": "217.36",
      "volume": "2704388"
    },
    {
      "date": "2023-06-13",
      "open": "217.43",
      "high": "222.34",
      "low": "216.93",
      "close": "221.99",
      "volume": "2318502"
    },
    {
      "date": "2023-06-14",
      "open": "223.26",
      "high": "223.69",
      "low": "221.10",
      "close": "222.28",
      "volume": "2452987"
    },
    {
      "date": "2023-06-15",
      "open": "223.01",
      "high": "228.85",
      "low": "222.97",
      "close": "228.44",
      "volume": "2633984"
    },
    {
      "date": "2023-06-16",
      "open": "230.04",
      "high": "231.9499",
      "low": "227.75",
      "close": "229.66",
      "volume": "6765098"
    },
    {
      "date": "2023-06-20",
      "open": "229.03",
      "high": "230.835",
      "low": "227.19",
      "close": "228.59",
      "volume": "2492750"
    },
    {
      "date": "2023-06-21",
      "open": "228.18",
      "high": "230.00",
      "low": "225.59",
      "close": "227.04",
      "volume": "2282649"
    },
    {
      "date": "2023-06-22",
      "open": "227.31",
      "high": "229.88",
      "low": "226.7594",
      "close": "229.66",
      "volume": "1607399"
    },
    {
      "date": "2023-06-23",
      "open": "229.87",
      "high": "230.54",
      "low": "226.41",
      "close": "227.11",
      "volume": "4130840"
    },
    {
      "date": "2023-06-26",
      "open": "226.80",
      "high": "226.80",
      "low": "220.12",
      "close": "224.73",
      "volume": "2565512"
    },
    {
      "date": "2023-06-27",
      "open": "224.16",
      "high": "224.64",
      "low": "221.13",
      "close": "222.61",
      "volume": "2705885"
    },
    {
      "date": "2023-06-28",
      "open": "222.24",
      "high": "222.345",
      "low": "218.65",
      "close": "221.31",
      "volume": "2263388"
    },
    {
      "date": "2023-06-29",
      "open": "219.62",
      "high": "221.66",
      "low": "218.88",
      "close": "221.16",
      "volume": "1860464"
    },
    {
      "date": "2023-06-30",
      "open": "222.00",
      "high": "223.11",
      "low": "221.01",
      "close": "222.02",
      "volume": "2843358"
    },
    {
      "date": "2023-07-03",
      "open": "221.21",
      "high": "225.57",
      "low": "219.84",
      "close": "225.01",
      "volume": "1478873"
    },
    {
      "date": "2023-07-05",
      "open": "224.66",
      "high": "227.32",
      "low": "222.41",
      "close": "225.88",
      "volume": "2440843"
    },
    {
      "date": "2023-07-06",
      "open": "224.92",
      "high": "225.99",
      "low": "221.70",
      "close": "222.98",
      "volume": "2458165"
    },
    {
      "date": "2023-07-07",
      "open": "221.86",
      "high": "222.16",
      "low": "218.44",
      "close": "218.65",
      "volume": "2841651"
    },
    {
      "date": "2023-07-10",
      "open": "219.16",
      "high": "224.90",
      "low": "218.61",
      "close": "224.73",
      "volume": "2501725"
    },
    {
      "date": "2023-07-11",
      "open": "223.83",
      "high": "225.58",
      "low": "222.27",
      "close": "223.86",
      "volume": "2022154"
    },
    {
      "date": "2023-07-12",
      "open": "225.17",
      "high": "227.32",
      "low": "224.0901",
      "close": "225.68",
      "volume": "2619593"
    },
    {
      "date": "2023-07-13",
      "open": "225.85",
      "high": "228.12",
      "low": "225.00",
      "close": "227.66",
      "volume": "1803648"
    },
    {
      "date": "2023-07-14",
      "open": "227.84",
      "high": "228.66",
      "low": "225.96",
      "close": "227.43",
      "volume": "2044668"
    },
    {
      "date": "2023-07-17",
      "open": "226.87",
      "high": "228.60",
      "low": "224.335",
      "close": "227.84",
      "volume": "2049219"
    },
    {
      "date": "2023-07-18",
      "open": "227.79",
      "high": "234.07",
      "low": "227.40",
      "close": "232.57",
      "volume": "2621335"
    },
    {
      "date": "2023-07-19",
      "open": "232.98",
      "high": "234.545",
      "low": "231.99",
      "close": "232.05",
      "volume": "2047173"
    },
    {
      "date": "2023-07-20",
      "open": "233.81",
      "high": "238.48",
      "low": "232.91",
      "close": "233.23",
      "volume": "3741331"
    },
    {
      "date": "2023-07-21",
      "open": "233.77",
      "high": "236.38",
      "low": "232.78",
      "close": "234.82",
      "volume": "9381235"
    },
    {
      "date": "2023-07-24",
      "open": "235.00",
      "high": "236.13",
      "low": "233.9179",
      "close": "235.42",
      "volume": "1771333"
    },
    {
      "date": "2023-07-25",
      "open": "234.36",
      "high": "236.565",
      "low": "234.28",
      "close": "235.31",
      "volume": "1325625"
    },
    {
      "date": "2023-07-26",
      "open": "233.95",
      "high": "235.74",
      "low": "232.435",
      "close": "235.21",
      "volume": "1576833"
    },
    {
      "date": "2023-07-27",
      "open": "234.48",
      "high": "238.48",
      "low": "234.3082",
      "close": "236.05",
      "volume": "2439645"
    },
    {
      "date": "2023-07-28",
      "open": "236.82",
      "high": "238.18",
      "low": "235.09",
      "close": "236.37",
      "volume": "1889541"
    },
    {
      "date": "2023-07-31",
      "open": "236.48",
      "high": "236.48",
      "low": "233.02",
      "close": "234.15",
      "volume": "2826649"
    },
    {
      "date": "2023-08-01",
      "open": "234.93",
      "high": "235.38",
      "low": "230.59",
      "close": "232.12",
      "volume": "1844028"
    },
    {
      "date": "2023-08-02",
      "open": "232.72",
      "high": "233.03",
      "low": "228.70",
      "close": "230.41",
      "volume": "2593645"
    },
    {
      "date": "2023-08-03",
      "open": "230.79",
      "high": "231.099",
      "low": "228.21",
      "close": "230.70",
      "volume": "2322976"
    },
    {
      "date": "2023-08-04",
      "open": "237.91",
      "high": "246.42",
      "low": "237.00",
      "close": "243.28",
      "volume": "5181343"
    },
    {
      "date": "2023-08-07",
      "open": "244.25",
      "high": "253.82",
      "low": "243.455",
      "close": "252.94",
      "volume": "4076772"
    },
    {
      "date": "2023-08-08",
      "open": "257.52",
      "high": "263.79",
      "low": "256.50",
      "close": "260.80",
      "volume": "5321613"
    },
    {
      "date": "2023-08-09",
      "open": "259.92",
      "high": "263.77",
      "low": "259.12",
      "close": "259.32",
      "volume": "2428126"
    },
    {
      "date": "2023-08-10",
      "open": "261.54",
      "high": "264.78",
      "low": "260.46",
      "close": "262.06",
      "volume": "1919220"
    },
    {
      "date": "2023-08-11",
      "open": "261.70",
      "high": "264.11",
      "low": "260.83",
      "close": "262.51",
      "volume": "1560638"
    },
    {
      "date": "2023-08-14",
      "open": "262.22",
      "high": "263.47",
      "low": "259.85",
      "close": "260.97",
      "volume": "1966202"
    },
    {
      "date": "2023-08-15",
      "open": "261.32",
      "high": "266.63",
      "low": "259.96",
      "close": "266.01",
      "volume": "2781236"
    },
    {
      "date": "2023-08-16",
      "open": "266.33",
      "high": "268.24",
      "low": "264.58",
      "close": "265.02",
      "volume": "2243996"
    },
    {
      "date": "2023-08-17",
      "open": "263.87",
      "high": "266.58",
      "low": "263.27",
      "close": "263.85",
      "volume": "2256109"
    },
    {
      "date": "2023-08-18",
      "open": "262.61",
      "high": "262.99",
      "low": "261.07",
      "close": "261.82",
      "volume": "2814487"
    },
    {
      "date": "2023-08-21",
      "open": "261.58",
      "high": "262.47",
      "low": "259.01",
      "close": "260.70",
      "volume": "2324278"
    },
    {
      "date": "2023-08-22",
      "open": "260.24",
      "high": "260.40",
      "low": "257.35",
      "close": "257.62",
      "volume": "1720450"
    },
    {
      "date": "2023-08-23",
      "open": "259.50",
      "high": "259.85",
      "low": "255.98",
      "close": "257.36",
      "volume": "2256755"
    },
    {
      "date": "2023-08-24",
      "open": "256.73",
      "high": "260.19",
      "low": "256.17",
      "close": "256.62",
      "volume": "1889135"
    },
    {
      "date": "2023-08-25",
      "open": "257.11",
      "high": "257.74",
      "low": "254.81",
      "close": "256.38",
      "volume": "1786651"
    },
    {
      "date": "2023-08-28",
      "open": "256.96",
      "high": "258.12",
      "low": "255.14",
      "close": "256.55",
      "volume": "1661329"
    },
    {
      "date": "2023-08-29",
      "open": "257.36",
      "high": "259.85",
      "low": "256.82",
      "close": "259.64",
      "volume": "2216593"
    },
    {
      "date": "2023-08-30",
      "open": "260.00",
      "high": "260.865",
      "low": "256.95",
      "close": "257.88",
      "volume": "1694404"
    },
    {
      "date": "2023-08-31",
      "open": "258.22",
      "high": "259.00",
      "low": "256.29",
      "close": "256.34",
      "volume": "2065177"
    },
    {
      "date": "2023-09-01",
      "open": "258.68",
      "high": "259.03",
      "low": "256.10",
      "close": "256.71",
      "volume": "1350232"
    },
    {
      "date": "2023-09-05",
      "open": "256.71",
      "high": "257.39",
      "low": "253.92",
      "close": "254.01",
      "volume": "1763672"
    },
    {
      "date": "2023-09-06",
      "open": "254.44",
      "high": "254.44",
      "low": "248.38",
      "close": "249.01",
      "volume": "1988855"
    },
    {
      "date": "2023-09-07",
      "open": "250.54",
      "high": "254.70",
      "low": "250.40",
      "close": "254.39",
      "volume": "2228256"
    },
    {
      "date": "2023-09-08",
      "open": "255.75",
      "high": "260.34",
      "low": "254.97",
      "close": "259.43",
      "volume": "2449115"
    },
    {
      "date": "2023-09-11",
      "open": "258.21",
      "high": "262.81",
      "low": "257.41",
      "close": "261.72",
      "volume": "2135230"
    },
    {
      "date": "2023-09-12",
      "open": "262.68",
      "high": "263.015",
      "low": "257.86",
      "close": "260.31",
      "volume": "1574044"
    },
    {
      "date": "2023-09-13",
      "open": "259.34",
      "high": "260.22",
      "low": "257.02",
      "close": "257.23",
      "volume": "2182757"
    },
    {
      "date": "2023-09-14",
      "open": "258.90",
      "high": "263.14",
      "low": "258.54",
      "close": "262.30",
      "volume": "3072523"
    },
    {
      "date": "2023-09-15",
      "open": "263.76",
      "high": "263.93",
      "low": "259.82",
      "close": "260.72",
      "volume": "6161175"
    },
    {
      "date": "2023-09-18",
      "open": "263.38",
      "high": "265.22",
      "low": "261.93",
      "close": "263.15",
      "volume": "1770160"
    },
    {
      "date": "2023-09-19",
      "open": "263.14",
      "high": "265.77",
      "low": "262.44",
      "close": "264.31",
      "volume": "1528372"
    },
    {
      "date": "2023-09-20",
      "open": "265.00",
      "high": "273.075",
      "low": "263.97",
      "close": "271.46",
      "volume": "3575956"
    },
    {
      "date": "2023-09-21",
      "open": "272.07",
      "high": "272.48",
      "low": "267.70",
      "close": "269.41",
      "volume": "2437213"
    },
    {
      "date": "2023-09-22",
      "open": "267.67",
      "high": "269.495",
      "low": "266.52",
      "close": "267.70",
      "volume": "1894137"
    },
    {
      "date": "2023-09-25",
      "open": "267.54",
      "high": "267.805",
      "low": "265.01",
      "close": "266.86",
      "volume": "1705278"
    },
    {
      "date": "2023-09-26",
      "open": "266.68",
      "high": "269.885",
      "low": "265.67",
      "close": "269.04",
      "volume": "2367722"
    },
    {
      "date": "2023-09-27",
      "open": "271.73",
      "high": "273.61",
      "low": "266.76",
      "close": "268.98",
      "volume": "2331917"
    },
    {
      "date": "2023-09-28",
      "open": "267.79",
      "high": "271.38",
      "low": "266.539",
      "close": "270.82",
      "volume": "2430682"
    },
    {
      "date": "2023-09-29",
      "open": "271.00",
      "high": "271.00",
      "low": "267.22",
      "close": "268.76",
      "volume": "2118110"
    },
    {
      "date": "2023-10-02",
      "open": "267.71",
      "high": "268.49",
      "low": "264.38",
      "close": "266.31",
      "volume": "1912279"
    },
    {
      "date": "2023-10-03",
      "open": "264.04",
      "high": "266.025",
      "low": "259.67",
      "close": "261.01",
      "volume": "2797944"
    },
    {
      "date": "2023-10-04",
      "open": "262.10",
      "high": "266.14",
      "low": "260.91",
      "close": "265.44",
      "volume": "2526427"
    },
    {
      "date": "2023-10-05",
      "open": "266.19",
      "high": "267.9179",
      "low": "262.54",
      "close": "265.08",
      "volume": "2883744"
    },
    {
      "date": "2023-10-06",
      "open": "263.15",
      "high": "268.5914",
      "low": "262.23",
      "close": "267.47",
      "volume": "2837982"
    },
    {
      "date": "2023-10-09",
      "open": "271.04",
      "high": "272.60",
      "low": "268.58",
      "close": "271.54",
      "volume": "2284259"
    },
    {
      "date": "2023-10-10",
      "open": "270.89",
      "high": "272.09",
      "low": "268.1188",
      "close": "271.25",
      "volume": "1808724"
    },
    {
      "date": "2023-10-11",
      "open": "274.86",
      "high": "284.334",
      "low": "274.15",
      "close": "283.60",
      "volume": "4523222"
    },
    {
      "date": "2023-10-12",
      "open": "283.975",
      "high": "287.85",
      "low": "283.60",
      "close": "285.04",
      "volume": "3052627"
    },
    {
      "date": "2023-10-13",
      "open": "287.70",
      "high": "288.46",
      "low": "279.9997",
      "close": "284.10",
      "volume": "3473249"
    },
    {
      "date": "2023-10-16",
      "open": "284.50",
      "high": "287.81",
      "low": "283.81",
      "close": "286.88",
      "volume": "2459476"
    },
    {
      "date": "2023-10-17",
      "open": "285.19",
      "high": "287.3399",
      "low": "282.50",
      "close": "284.42",
      "volume": "2863190"
    },
    {
      "date": "2023-10-18",
      "open": "283.30",
      "high": "285.25",
      "low": "280.99",
      "close": "283.58",
      "volume": "2789064"
    },
    {
      "date": "2023-10-19",
      "open": "282.09",
      "high": "283.21",
      "low": "278.10",
      "close": "280.60",
      "volume": "2536414"
    },
    {
      "date": "2023-10-20",
      "open": "280.60",
      "high": "281.06",
      "low": "275.75",
      "close": "278.81",
      "volume": "2455040"
    },
    {
      "date": "2023-10-23",
      "open": "280.12",
      "high": "280.12",
      "low": "272.70",
      "close": "273.06",
      "volume": "2433546"
    },
    {
      "date": "2023-10-24",
      "open": "272.09",
      "high": "277.06",
      "low": "271.13",
      "close": "276.12",
      "volume": "2253011"
    },
    {
      "date": "2023-10-25",
      "open": "275.09",
      "high": "276.69",
      "low": "272.09",
      "close": "272.16",
      "volume": "2302328"
    },
    {
      "date": "2023-10-26",
      "open": "271.50",
      "high": "273.44",
      "low": "269.14",
      "close": "269.71",
      "volume": "2269903"
    },
    {
      "date": "2023-10-27",
      "open": "268.95",
      "high": "269.36",
      "low": "260.16",
      "close": "261.57",
      "volume": "2874937"
    },
    {
      "date": "2023-10-30",
      "open": "265.00",
      "high": "266.345",
      "low": "262.50",
      "close": "263.19",
      "volume": "2974599"
    },
    {
      "date": "2023-10-31",
      "open": "255.89",
      "high": "257.42",
      "low": "249.7001",
      "close": "255.70",
      "volume": "4885149"
    },
    {
      "date": "2023-11-01",
      "open": "256.27",
      "high": "261.185",
      "low": "255.09",
      "close": "260.84",
      "volume": "2509681"
    },
    {
      "date": "2023-11-02",
      "open": "263.30",
      "high": "268.10",
      "low": "262.46",
      "close": "266.59",
      "volume": "2470436"
    },
    {
      "date": "2023-11-03",
      "open": "268.52",
      "high": "270.55",
      "low": "265.50",
      "close": "269.86",
      "volume": "2509963"
    },
    {
      "date": "2023-11-06",
      "open": "270.77",
      "high": "274.95",
      "low": "270.75",
      "close": "272.83",
      "volume": "2768116"
    },
    {
      "date": "2023-11-07",
      "open": "272.97",
      "high": "274.00",
      "low": "269.38",
      "close": "271.11",
      "volume": "2526674"
    },
    {
      "date": "2023-11-08",
      "open": "272.42",
      "high": "274.77",
      "low": "270.745",
      "close": "273.26",
      "volume": "1916893"
    },
    {
      "date": "2023-11-09",
      "open": "272.13",
      "high": "273.23",
      "low": "263.70",
      "close": "264.06",
      "volume": "2265983"
    },
    {
      "date": "2023-11-10",
      "open": "266.64",
      "high": "267.94",
      "low": "262.51",
      "close": "267.31",
      "volume": "2070704"
    },
    {
      "date": "2023-11-13",
      "open": "265.68",
      "high": "267.22",
      "low": "263.525",
      "close": "266.69",
      "volume": "1579817"
    },
    {
      "date": "2023-11-14",
      "open": "269.22",
      "high": "272.95",
      "low": "268.355",
      "close": "270.02",
      "volume": "2059956"
    },
    {
      "date": "2023-11-15",
      "open": "270.28",
      "high": "274.61",
      "low": "270.02",
      "close": "273.03",
      "volume": "2795245"
    },
    {
      "date": "2023-11-16",
      "open": "272.61",
      "high": "274.44",
      "low": "267.87",
      "close": "269.00",
      "volume": "2366352"
    },
    {
      "date": "2023-11-17",
      "open": "269.41",
      "high": "269.41",
      "low": "264.60",
      "close": "265.39",
      "volume": "2642931"
    },
    {
      "date": "2023-11-20",
      "open": "262.59",
      "high": "266.70",
      "low": "261.445",
      "close": "265.35",
      "volume": "2214007"
    },
    {
      "date": "2023-11-21",
      "open": "265.34",
      "high": "266.04",
      "low": "260.52",
      "close": "262.82",
      "volume": "2636833"
    },
    {
      "date": "2023-11-22",
      "open": "264.79",
      "high": "266.47",
      "low": "262.26",
      "close": "264.59",
      "volume": "1649119"
    },
    {
      "date": "2023-11-24",
      "open": "265.12",
      "high": "266.10",
      "low": "264.8901",
      "close": "265.46",
      "volume": "930804"
    },
    {
      "date": "2023-11-27",
      "open": "265.43",
      "high": "265.57",
      "low": "261.66",
      "close": "264.27",
      "volume": "1846377"
    },
    {
      "date": "2023-11-28",
      "open": "264.36",
      "high": "266.60",
      "low": "263.65",
      "close": "265.52",
      "volume": "1753577"
    },
    {
      "date": "2023-11-29",
      "open": "264.74",
      "high": "268.11",
      "low": "263.50",
      "close": "266.60",
      "volume": "2005178"
    },
    {
      "date": "2023-11-30",
      "open": "267.71",
      "high": "270.56",
      "low": "267.34",
      "close": "269.64",
      "volume": "2686388"
    },
    {
      "date": "2023-12-01",
      "open": "269.965",
      "high": "272.59",
      "low": "267.62",
      "close": "272.45",
      "volume": "2303908"
    },
    {
      "date": "2023-12-04",
      "open": "270.88",
      "high": "273.43",
      "low": "270.10",
      "close": "272.54",
      "volume": "2357389"
    },
    {
      "date": "2023-12-05",
      "open": "271.87",
      "high": "272.00",
      "low": "268.4721",
      "close": "270.87",
      "volume": "1853625"
    },
    {
      "date": "2023-12-06",
      "open": "271.41",
      "high": "271.96",
      "low": "269.13",
      "close": "269.35",
      "volume": "1765941"
    },
    {
      "date": "2023-12-07",
      "open": "270.50",
      "high": "273.41",
      "low": "266.63",
      "close": "271.31",
      "volume": "2081420"
    },
    {
      "date": "2023-12-08",
      "open": "271.17",
      "high": "271.97",
      "low": "268.82",
      "close": "269.12",
      "volume": "2608218"
    },
    {
      "date": "2023-12-11",
      "open": "271.96",
      "high": "275.90",
      "low": "270.42",
      "close": "272.14",
      "volume": "2838632"
    },
    {
      "date": "2023-12-12",
      "open": "277.13",
      "high": "277.25",
      "low": "273.26",
      "close": "273.99",
      "volume": "2557058"
    },
    {
      "date": "2023-12-13",
      "open": "274.16",
      "high": "281.85",
      "low": "273.31",
      "close": "281.62",
      "volume": "2379968"
    },
    {
      "date": "2023-12-14",
      "open": "281.32",
      "high": "282.73",
      "low": "274.08",
      "close": "276.32",
      "volume": "2935224"
    },
    {
      "date": "2023-12-15",
      "open": "276.27",
      "high": "279.27",
      "low": "273.325",
      "close": "275.45",
      "volume": "8731114"
    },
    {
      "date": "2023-12-18",
      "open": "277.00",
      "high": "277.10",
      "low": "274.35",
      "close": "275.48",
      "volume": "2227641"
    },
    {
      "date": "2023-12-19",
      "open": "278.69",
      "high": "280.57",
      "low": "276.5921",
      "close": "278.44",
      "volume": "2484125"
    },
    {
      "date": "2023-12-20",
      "open": "277.83",
      "high": "278.80",
      "low": "275.01",
      "close": "275.18",
      "volume": "2561239"
    },
    {
      "date": "2023-12-21",
      "open": "276.55",
      "high": "279.82",
      "low": "276.40",
      "close": "279.33",
      "volume": "1850006"
    },
    {
      "date": "2023-12-22",
      "open": "280.00",
      "high": "285.68",
      "low": "280.00",
      "close": "284.16",
      "volume": "1814168"
    },
    {
      "date": "2023-12-26",
      "open": "284.12",
      "high": "284.72",
      "low": "281.67",
      "close": "283.90",
      "volume": "1330502"
    },
    {
      "date": "2023-12-27",
      "open": "284.50",
      "high": "287.29",
      "low": "283.35",
      "close": "286.53",
      "volume": "1866842"
    },
    {
      "date": "2023-12-28",
      "open": "287.88",
      "high": "289.04",
      "low": "287.63",
      "close": "288.46",
      "volume": "1228453"
    },
    {
      "date": "2023-12-29",
      "open": "287.86",
      "high": "288.49",
      "low": "286.39",
      "close": "288.02",
      "volume": "1766799"
    },
    {
      "date": "2024-01-02",
      "open": "287.28",
      "high": "300.645",
      "low": "287.28",
      "close": "297.39",
      "volume": "3375095"
    },
    {
      "date": "2024-01-03",
      "open": "300.05",
      "high": "303.25",
      "low": "297.045",
      "close": "300.69",
      "volume": "2771618"
    },
    {
      "date": "2024-01-04",
      "open": "301.50",
      "high": "305.09",
      "low": "298.59",
      "close": "303.17",
      "volume": "3358035"
    },
    {
      "date": "2024-01-05",
      "open": "302.20",
      "high": "303.53",
      "low": "299.76",
      "close": "303.00",
      "volume": "1846201"
    },
    {
      "date": "2024-01-08",
      "open": "301.47",
      "high": "311.05",
      "low": "300.345",
      "close": "310.88",
      "volume": "3467666"
    },
    {
      "date": "2024-01-09",
      "open": "308.02",
      "high": "309.97",
      "low": "305.94",
      "close": "307.26",
      "volume": "2603714"
    },
    {
      "date": "2024-01-10",
      "open": "307.16",
      "high": "307.64",
      "low": "304.27",
      "close": "304.57",
      "volume": "2210940"
    },
    {
      "date": "2024-01-11",
      "open": "303.43",
      "high": "304.605",
      "low": "300.00",
      "close": "303.10",
      "volume": "2137224"
    },
    {
      "date": "2024-01-12",
      "open": "305.24",
      "high": "306.95",
      "low": "303.40",
      "close": "306.51",
      "volume": "1567908"
    },
    {
      "date": "2024-01-16",
      "open": "306.51",
      "high": "308.00",
      "low": "301.18",
      "close": "303.48",
      "volume": "1996271"
    },
    {
      "date": "2024-01-17",
      "open": "302.46",
      "high": "304.63",
      "low": "301.10",
      "close": "304.08",
      "volume": "2210523"
    },
    {
      "date": "2024-01-18",
      "open": "302.25",
      "high": "305.645",
      "low": "299.55",
      "close": "304.49",
      "volume": "2357076"
    },
    {
      "date": "2024-01-19",
      "open": "304.73",
      "high": "309.09",
      "low": "301.11",
      "close": "307.81",
      "volume": "2566513"
    },
    {
      "date": "2024-01-22",
      "open": "308.70",
      "high": "312.16",
      "low": "306.60",
      "close": "310.16",
      "volume": "2599964"
    },
    {
      "date": "2024-01-23",
      "open": "309.53",
      "high": "311.30",
      "low": "309.10",
      "close": "309.91",
      "volume": "1775382"
    },
    {
      "date": "2024-01-24",
      "open": "309.92",
      "high": "312.45",
      "low": "305.24",
      "close": "305.50",
      "volume": "1954418"
    },
    {
      "date": "2024-01-25",
      "open": "308.72",
      "high": "310.32",
      "low": "305.70",
      "close": "310.26",
      "volume": "2005410"
    },
    {
      "date": "2024-01-26",
      "open": "310.57",
      "high": "312.02",
      "low": "309.8607",
      "close": "311.77",
      "volume": "2035761"
    },
    {
      "date": "2024-01-29",
      "open": "311.44",
      "high": "313.62",
      "low": "309.8901",
      "close": "313.45",
      "volume": "2447608"
    },
    {
      "date": "2024-01-30",
      "open": "312.53",
      "high": "314.92",
      "low": "310.52",
      "close": "314.62",
      "volume": "2636955"
    },
    {
      "date": "2024-01-31",
      "open": "316.00",
      "high": "316.635",
      "low": "312.62",
      "close": "314.26",
      "volume": "3456737"
    },
    {
      "date": "2024-02-01",
      "open": "314.50",
      "high": "324.82",
      "low": "313.695",
      "close": "324.56",
      "volume": "3883174"
    },
    {
      "date": "2024-02-02",
      "open": "323.64",
      "high": "325.775",
      "low": "320.75",
      "close": "323.19",
      "volume": "2585923"
    },
    {
      "date": "2024-02-05",
      "open": "323.53",
      "high": "329.72",
      "low": "317.715",
      "close": "321.97",
      "volume": "3563345"
    },
    {
      "date": "2024-02-06",
      "open": "325.40",
      "high": "326.96",
      "low": "314.75",
      "close": "316.07",
      "volume": "5767390"
    },
    {
      "date": "2024-02-07",
      "open": "315.51",
      "high": "315.51",
      "low": "295.275",
      "close": "295.87",
      "volume": "8411337"
    },
    {
      "date": "2024-02-08",
      "open": "297.00",
      "high": "298.00",
      "low": "288.78",
      "close": "294.85",
      "volume": "5946119"
    },
    {
      "date": "2024-02-09",
      "open": "294.85",
      "high": "295.00",
      "low": "289.71",
      "close": "291.12",
      "volume": "3341055"
    },
    {
      "date": "2024-02-12",
      "open": "289.97",
      "high": "294.60",
      "low": "288.8595",
      "close": "294.43",
      "volume": "3298539"
    },
    {
      "date": "2024-02-13",
      "open": "294.61",
      "high": "295.52",
      "low": "286.89",
      "close": "290.48",
      "volume": "3610118"
    },
    {
      "date": "2024-02-14",
      "open": "289.88",
      "high": "290.87",
      "low": "287.545",
      "close": "290.07",
      "volume": "2617288"
    },
    {
      "date": "2024-02-15",
      "open": "287.88",
      "high": "290.35",
      "low": "285.60",
      "close": "289.07",
      "volume": "2901954"
    },
    {
      "date": "2024-02-16",
      "open": "287.71",
      "high": "287.71",
      "low": "283.27",
      "close": "283.70",
      "volume": "3596798"
    },
    {
      "date": "2024-02-20",
      "open": "283.85",
      "high": "285.30",
      "low": "280.55",
      "close": "283.51",
      "volume": "3402126"
    },
    {
      "date": "2024-02-21",
      "open": "284.84",
      "high": "285.78",
      "low": "280.80",
      "close": "283.46",
      "volume": "1934490"
    },
    {
      "date": "2024-02-22",
      "open": "282.48",
      "high": "285.72",
      "low": "281.30",
      "close": "285.18",
      "volume": "2992891"
    },
    {
      "date": "2024-02-23",
      "open": "286.52",
      "high": "292.24",
      "low": "286.01",
      "close": "289.18",
      "volume": "2462555"
    },
    {
      "date": "2024-02-26",
      "open": "288.28",
      "high": "289.87",
      "low": "285.425",
      "close": "286.37",
      "volume": "2448935"
    },
    {
      "date": "2024-02-27",
      "open": "279.10",
      "high": "281.2162",
      "low": "277.09",
      "close": "278.49",
      "volume": "3353933"
    },
    {
      "date": "2024-02-28",
      "open": "278.99",
      "high": "280.43",
      "low": "277.09",
      "close": "277.46",
      "volume": "3026971"
    },
    {
      "date": "2024-02-29",
      "open": "278.52",
      "high": "279.825",
      "low": "273.43",
      "close": "273.83",
      "volume": "5863428"
    },
    {
      "date": "2024-03-01",
      "open": "276.50",
      "high": "281.925",
      "low": "274.88",
      "close": "280.33",
      "volume": "3772930"
    },
    {
      "date": "2024-03-04",
      "open": "283.26",
      "high": "285.89",
      "low": "277.65",
      "close": "279.39",
      "volume": "2470317"
    },
    {
      "date": "2024-03-05",
      "open": "279.62",
      "high": "279.75",
      "low": "275.0175",
      "close": "276.65",
      "volume": "3064004"
    },
    {
      "date": "2024-03-06",
      "open": "275.38",
      "high": "278.9687",
      "low": "274.55",
      "close": "276.59",
      "volume": "2240153"
    },
    {
      "date": "2024-03-07",
      "open": "276.30",
      "high": "276.81",
      "low": "269.58",
      "close": "272.86",
      "volume": "4066261"
    },
    {
      "date": "2024-03-08",
      "open": "272.81",
      "high": "276.56",
      "low": "272.01",
      "close": "273.75",
      "volume": "2251117"
    },
    {
      "date": "2024-03-11",
      "open": "274.51",
      "high": "278.19",
      "low": "272.99",
      "close": "275.36",
      "volume": "1851124"
    },
    {
      "date": "2024-03-12",
      "open": "276.85",
      "high": "278.15",
      "low": "274.14",
      "close": "276.54",
      "volume": "1738941"
    },
    {
      "date": "2024-03-13",
      "open": "278.18",
      "high": "278.56",
      "low": "275.21",
      "close": "275.99",
      "volume": "1641024"
    },
    {
      "date": "2024-03-14",
      "open": "276.84",
      "high": "277.23",
      "low": "270.45",
      "close": "271.54",
      "volume": "2370492"
    },
    {
      "date": "2024-03-15",
      "open": "272.09",
      "high": "275.18",
      "low": "268.17",
      "close": "268.87",
      "volume": "8795786"
    },
    {
      "date": "2024-03-18",
      "open": "270.00",
      "high": "273.58",
      "low": "269.2142",
      "close": "270.90",
      "volume": "3608491"
    },
    {
      "date": "2024-03-19",
      "open": "270.18",
      "high": "273.16",
      "low": "269.51",
      "close": "271.73",
      "volume": "3037584"
    },
    {
      "date": "2024-03-20",
      "open": "271.21",
      "high": "273.08",
      "low": "269.24",
      "close": "273.05",
      "volume": "2564622"
    },
    {
      "date": "2024-03-21",
      "open": "274.63",
      "high": "277.92",
      "low": "274.39",
      "close": "276.95",
      "volume": "2489645"
    },
    {
      "date": "2024-03-22",
      "open": "277.39",
      "high": "278.29",
      "low": "275.10",
      "close": "276.17",
      "volume": "2303249"
    },
    {
      "date": "2024-03-25",
      "open": "276.43",
      "high": "281.33",
      "low": "275.41",
      "close": "280.82",
      "volume": "2954416"
    },
    {
      "date": "2024-03-26",
      "open": "282.15",
      "high": "284.50",
      "low": "280.70",
      "close": "281.77",
      "volume": "3343181"
    },
    {
      "date": "2024-03-27",
      "open": "284.22",
      "high": "286.82",
      "low": "282.55",
      "close": "286.30",
      "volume": "2256315"
    },
    {
      "date": "2024-03-28",
      "open": "287.86",
      "high": "288.565",
      "low": "284.21",
      "close": "284.32",
      "volume": "2289919"
    },
    {
      "date": "2024-04-01",
      "open": "282.11",
      "high": "283.83",
      "low": "279.00",
      "close": "283.04",
      "volume": "1868570"
    },
    {
      "date": "2024-04-02",
      "open": "283.34",
      "high": "283.91",
      "low": "276.04",
      "close": "276.21",
      "volume": "2220528"
    },
    {
      "date": "2024-04-03",
      "open": "275.69",
      "high": "276.47",
      "low": "273.68",
      "close": "274.42",
      "volume": "1669239"
    },
    {
      "date": "2024-04-04",
      "open": "276.05",
      "high": "276.7299",
      "low": "267.7509",
      "close": "268.09",
      "volume": "2451166"
    },
    {
      "date": "2024-04-05",
      "open": "265.90",
      "high": "273.07",
      "low": "265.08",
      "close": "269.95",
      "volume": "2293985"
    },
    {
      "date": "2024-04-08",
      "open": "269.48",
      "high": "270.21",
      "low": "267.555",
      "close": "269.20",
      "volume": "1830835"
    },
    {
      "date": "2024-04-09",
      "open": "270.19",
      "high": "271.29",
      "low": "268.575",
      "close": "270.36",
      "volume": "1792627"
    },
    {
      "date": "2024-04-10",
      "open": "267.96",
      "high": "268.38",
      "low": "264.63",
      "close": "266.45",
      "volume": "1949622"
    },
    {
      "date": "2024-04-11",
      "open": "270.22",
      "high": "273.00",
      "low": "268.445",
      "close": "270.00",
      "volume": "2169844"
    },
    {
      "date": "2024-04-12",
      "open": "268.77",
      "high": "269.30",
      "low": "266.165",
      "close": "267.28",
      "volume": "2140134"
    },
    {
      "date": "2024-04-15",
      "open": "269.93",
      "high": "270.9289",
      "low": "264.345",
      "close": "265.51",
      "volume": "1740174"
    },
    {
      "date": "2024-04-16",
      "open": "266.83",
      "high": "267.51",
      "low": "263.81",
      "close": "265.64",
      "volume": "2017573"
    },
    {
      "date": "2024-04-17",
      "open": "267.54",
      "high": "268.775",
      "low": "263.385",
      "close": "264.07",
      "volume": "2175120"
    },
    {
      "date": "2024-04-18",
      "open": "265.64",
      "high": "265.92",
      "low": "262.58",
      "close": "262.75",
      "volume": "2082791"
    },
    {
      "date": "2024-04-19",
      "open": "264.63",
      "high": "269.38",
      "low": "260.68",
      "close": "268.93",
      "volume": "3380330"
    },
    {
      "date": "2024-04-22",
      "open": "269.84",
      "high": "273.14",
      "low": "269.84",
      "close": "271.91",
      "volume": "2165755"
    },
    {
      "date": "2024-04-23",
      "open": "272.14",
      "high": "274.48",
      "low": "271.05",
      "close": "273.54",
      "volume": "2493321"
    },
    {
      "date": "2024-04-24",
      "open": "270.63",
      "high": "274.858",
      "low": "269.645",
      "close": "273.01",
      "volume": "2467127"
    },
    {
      "date": "2024-04-25",
      "open": "273.45",
      "high": "274.35",
      "low": "267.24",
      "close": "269.38",
      "volume": "1794024"
    },
    {
      "date": "2024-04-26",
      "open": "265.72",
      "high": "271.68",
      "low": "265.72",
      "close": "269.98",
      "volume": "2436959"
    },
    {
      "date": "2024-04-29",
      "open": "269.18",
      "high": "276.86",
      "low": "268.99",
      "close": "276.38",
      "volume": "2678969"
    },
    {
      "date": "2024-04-30",
      "open": "276.11",
      "high": "276.12",
      "low": "272.35",
      "close": "273.94",
      "volume": "2477347"
    },
    {
      "date": "2024-05-01",
      "open": "274.18",
      "high": "279.84",
      "low": "273.3811",
      "close": "277.37",
      "volume": "2323935"
    },
    {
      "date": "2024-05-02",
      "open": "277.69",
      "high": "278.63",
      "low": "274.90",
      "close": "278.39",
      "volume": "3177473"
    },
    {
      "date": "2024-05-03",
      "open": "313.39",
      "high": "322.60",
      "low": "308.68",
      "close": "311.29",
      "volume": "9644682"
    },
    {
      "date": "2024-05-06",
      "open": "310.88",
      "high": "312.73",
      "low": "297.52",
      "close": "299.48",
      "volume": "4717645"
    },
    {
      "date": "2024-05-07",
      "open": "301.75",
      "high": "302.91",
      "low": "298.51",
      "close": "300.30",
      "volume": "2452223"
    },
    {
      "date": "2024-05-08",
      "open": "300.12",
      "high": "307.57",
      "low": "298.89",
      "close": "307.31",
      "volume": "2859572"
    },
    {
      "date": "2024-05-09",
      "open": "309.53",
      "high": "314.60",
      "low": "306.3206",
      "close": "312.86",
      "volume": "2921337"
    },
    {
      "date": "2024-05-10",
      "open": "312.89",
      "high": "314.885",
      "low": "309.82",
      "close": "310.15",
      "volume": "2611880"
    },
    {
      "date": "2024-05-13",
      "open": "312.15",
      "high": "312.15",
      "low": "307.0609",
      "close": "308.45",
      "volume": "1558472"
    },
    {
      "date": "2024-05-14",
      "open": "308.73",
      "high": "312.397",
      "low": "307.47",
      "close": "311.41",
      "volume": "1631250"
    },
    {
      "date": "2024-05-15",
      "open": "314.82",
      "high": "321.44",
      "low": "312.87",
      "close": "319.04",
      "volume": "3466160"
    },
    {
      "date": "2024-05-16",
      "open": "314.63",
      "high": "316.14",
      "low": "310.76",
      "close": "314.72",
      "volume": "2367819"
    },
    {
      "date": "2024-05-17",
      "open": "315.28",
      "high": "315.28",
      "low": "310.37",
      "close": "312.47",
      "volume": "1974222"
    },
    {
      "date": "2024-05-20",
      "open": "314.41",
      "high": "315.81",
      "low": "312.62",
      "close": "314.54",
      "volume": "1394783"
    },
    {
      "date": "2024-05-21",
      "open": "314.11",
      "high": "316.67",
      "low": "311.90",
      "close": "314.85",
      "volume": "1705945"
    },
    {
      "date": "2024-05-22",
      "open": "314.70",
      "high": "315.00",
      "low": "308.525",
      "close": "309.41",
      "volume": "2849114"
    },
    {
      "date": "2024-05-23",
      "open": "308.47",
      "high": "311.99",
      "low": "304.38",
      "close": "306.50",
      "volume": "2139729"
    },
    {
      "date": "2024-05-24",
      "open": "306.42",
      "high": "307.50",
      "low": "303.90",
      "close": "305.84",
      "volume": "2425864"
    },
    {
      "date": "2024-05-28",
      "open": "303.11",
      "high": "303.505",
      "low": "298.31",
      "close": "300.19",
      "volume": "2636709"
    },
    {
      "date": "2024-05-29",
      "open": "299.04",
      "high": "299.06",
      "low": "295.81",
      "close": "296.37",
      "volume": "2475871"
    },
    {
      "date": "2024-05-30",
      "open": "297.18",
      "high": "303.57",
      "low": "295.49",
      "close": "301.00",
      "volume": "2727281"
    },
    {
      "date": "2024-05-31",
      "open": "302.01",
      "high": "305.90",
      "low": "299.50",
      "close": "305.85",
      "volume": "4488874"
    },
    {
      "date": "2024-06-03",
      "open": "306.79",
      "high": "311.475",
      "low": "303.85",
      "close": "307.42",
      "volume": "2447442"
    },
    {
      "date": "2024-06-04",
      "open": "308.00",
      "high": "310.9199",
      "low": "307.05",
      "close": "307.37",
      "volume": "1830170"
    },
    {
      "date": "2024-06-05",
      "open": "307.80",
      "high": "310.31",
      "low": "306.40",
      "close": "307.38",
      "volume": "1748564"
    },
    {
      "date": "2024-06-06",
      "open": "306.92",
      "high": "310.01",
      "low": "304.31",
      "close": "305.69",
      "volume": "1928087"
    },
    {
      "date": "2024-06-07",
      "open": "306.72",
      "high": "307.965",
      "low": "304.475",
      "close": "305.02",
      "volume": "1925000"
    },
    {
      "date": "2024-06-10",
      "open": "304.55",
      "high": "305.53",
      "low": "300.89",
      "close": "304.72",
      "volume": "1992837"
    },
    {
      "date": "2024-06-11",
      "open": "302.29",
      "high": "302.58",
      "low": "299.8001",
      "close": "300.70",
      "volume": "1740194"
    },
    {
      "date": "2024-06-12",
      "open": "301.29",
      "high": "303.54",
      "low": "299.43",
      "close": "301.08",
      "volume": "1640098"
    },
    {
      "date": "2024-06-13",
      "open": "296.96",
      "high": "299.34",
      "low": "295.30",
      "close": "298.50",
      "volume": "1732666"
    },
    {
      "date": "2024-06-14",
      "open": "297.61",
      "high": "299.74",
      "low": "295.90",
      "close": "298.62",
      "volume": "1713616"
    },
    {
      "date": "2024-06-17",
      "open": "298.49",
      "high": "303.97",
      "low": "296.5575",
      "close": "303.28",
      "volume": "1875926"
    },
    {
      "date": "2024-06-18",
      "open": "302.75",
      "high": "306.55",
      "low": "302.02",
      "close": "305.99",
      "volume": "2166202"
    },
    {
      "date": "2024-06-20",
      "open": "304.83",
      "high": "310.30",
      "low": "303.55",
      "close": "309.89",
      "volume": "2890230"
    },
    {
      "date": "2024-06-21",
      "open": "313.13",
      "high": "313.44",
      "low": "307.29",
      "close": "308.16",
      "volume": "6933277"
    },
    {
      "date": "2024-06-24",
      "open": "310.00",
      "high": "318.34",
      "low": "307.92",
      "close": "318.15",
      "volume": "3389250"
    },
    {
      "date": "2024-06-25",
      "open": "319.23",
      "high": "326.12",
      "low": "318.3968",
      "close": "319.31",
      "volume": "3427686"
    },
    {
      "date": "2024-06-26",
      "open": "317.18",
      "high": "317.485",
      "low": "311.72",
      "close": "312.82",
      "volume": "2800189"
    },
    {
      "date": "2024-06-27",
      "open": "311.73",
      "high": "316.79",
      "low": "310.72",
      "close": "313.69",
      "volume": "2082203"
    },
    {
      "date": "2024-06-28",
      "open": "313.70",
      "high": "316.675",
      "low": "310.59",
      "close": "312.45",
      "volume": "3518174"
    },
    {
      "date": "2024-07-01",
      "open": "313.34",
      "high": "319.00",
      "low": "310.23",
      "close": "311.01",
      "volume": "1769413"
    },
    {
      "date": "2024-07-02",
      "open": "310.25",
      "high": "312.43",
      "low": "307.64",
      "close": "310.77",
      "volume": "1542804"
    },
    {
      "date": "2024-07-03",
      "open": "311.49",
      "high": "312.5399",
      "low": "306.11",
      "close": "309.38",
      "volume": "1000711"
    },
    {
      "date": "2024-07-05",
      "open": "311.03",
      "high": "313.41",
      "low": "308.57",
      "close": "310.88",
      "volume": "1274377"
    },
    {
      "date": "2024-07-08",
      "open": "311.36",
      "high": "315.48",
      "low": "310.61",
      "close": "311.46",
      "volume": "1167252"
    },
    {
      "date": "2024-07-09",
      "open": "311.62",
      "high": "316.085",
      "low": "307.63",
      "close": "315.91",
      "volume": "1852588"
    },
    {
      "date": "2024-07-10",
      "open": "317.06",
      "high": "322.88",
      "low": "314.635",
      "close": "321.67",
      "volume": "2192177"
    },
    {
      "date": "2024-07-11",
      "open": "322.00",
      "high": "327.9899",
      "low": "320.18",
      "close": "325.09",
      "volume": "2254266"
    },
    {
      "date": "2024-07-12",
      "open": "327.82",
      "high": "333.85",
      "low": "326.0102",
      "close": "330.83",
      "volume": "2191328"
    },
    {
      "date": "2024-07-15",
      "open": "331.88",
      "high": "332.81",
      "low": "327.87",
      "close": "330.15",
      "volume": "1688833"
    },
    {
      "date": "2024-07-16",
      "open": "330.46",
      "high": "335.91",
      "low": "328.00",
      "close": "333.14",
      "volume": "1879457"
    },
    {
      "date": "2024-07-17",
      "open": "330.00",
      "high": "336.61",
      "low": "328.60",
      "close": "335.67",
      "volume": "1933188"
    },
    {
      "date": "2024-07-18",
      "open": "334.20",
      "high": "338.98",
      "low": "330.67",
      "close": "330.97",
      "volume": "2228392"
    },
    {
      "date": "2024-07-19",
      "open": "333.65",
      "high": "333.98",
      "low": "328.43",
      "close": "331.29",
      "volume": "1848897"
    },
    {
      "date": "2024-07-22",
      "open": "333.23",
      "high": "337.09",
      "low": "332.47",
      "close": "335.97",
      "volume": "1733695"
    },
    {
      "date": "2024-07-23",
      "open": "334.36",
      "high": "337.04",
      "low": "331.31",
      "close": "333.24",
      "volume": "1458270"
    },
    {
      "date": "2024-07-24",
      "open": "333.25",
      "high": "337.18",
      "low": "330.34",
      "close": "335.61",
      "volume": "2459389"
    },
    {
      "date": "2024-07-25",
      "open": "335.99",
      "high": "346.85",
      "low": "333.02",
      "close": "334.30",
      "volume": "2435727"
    },
    {
      "date": "2024-07-26",
      "open": "334.56",
      "high": "338.94",
      "low": "333.28",
      "close": "334.85",
      "volume": "1515471"
    },
    {
      "date": "2024-07-29",
      "open": "334.08",
      "high": "334.84",
      "low": "331.295",
      "close": "332.51",
      "volume": "1611168"
    },
    {
      "date": "2024-07-30",
      "open": "333.00",
      "high": "338.57",
      "low": "331.67",
      "close": "333.28",
      "volume": "1583991"
    },
    {
      "date": "2024-07-31",
      "open": "331.55",
      "high": "336.405",
      "low": "330.57",
      "close": "332.47",
      "volume": "2120545"
    },
    {
      "date": "2024-08-01",
      "open": "336.09",
      "high": "340.89",
      "low": "333.46",
      "close": "335.53",
      "volume": "2387652"
    },
    {
      "date": "2024-08-02",
      "open": "337.42",
      "high": "338.35",
      "low": "325.73",
      "close": "333.99",
      "volume": "2106216"
    },
    {
      "date": "2024-08-05",
      "open": "332.72",
      "high": "333.34",
      "low": "321.41",
      "close": "325.22",
      "volume": "2975133"
    },
    {
      "date": "2024-08-06",
      "open": "325.23",
      "high": "332.98",
      "low": "323.52",
      "close": "328.95",
      "volume": "2436489"
    },
    {
      "date": "2024-08-07",
      "open": "320.99",
      "high": "323.00",
      "low": "306.59",
      "close": "312.50",
      "volume": "4618377"
    },
    {
      "date": "2024-08-08",
      "open": "314.00",
      "high": "325.12",
      "low": "312.79",
      "close": "324.69",
      "volume": "2746667"
    },
    {
      "date": "2024-08-09",
      "open": "323.75",
      "high": "325.04",
      "low": "319.325",
      "close": "322.49",
      "volume": "1786545"
    },
    {
      "date": "2024-08-12",
      "open": "323.90",
      "high": "323.90",
      "low": "317.93",
      "close": "320.00",
      "volume": "1828671"
    },
    {
      "date": "2024-08-13",
      "open": "321.78",
      "high": "324.00",
      "low": "319.17",
      "close": "323.45",
      "volume": "1632813"
    },
    {
      "date": "2024-08-14",
      "open": "320.43",
      "high": "324.36",
      "low": "319.56",
      "close": "322.73",
      "volume": "1656123"
    },
    {
      "date": "2024-08-15",
      "open": "323.88",
      "high": "327.16",
      "low": "321.94",
      "close": "325.39",
      "volume": "1886982"
    },
    {
      "date": "2024-08-16",
      "open": "323.65",
      "high": "324.82",
      "low": "320.50",
      "close": "321.44",
      "volume": "1442483"
    },
    {
      "date": "2024-08-19",
      "open": "321.46",
      "high": "328.18",
      "low": "321.41",
      "close": "327.97",
      "volume": "1214252"
    },
    {
      "date": "2024-08-20",
      "open": "328.12",
      "high": "330.50",
      "low": "326.62",
      "close": "328.55",
      "volume": "1352600"
    },
    {
      "date": "2024-08-21",
      "open": "329.55",
      "high": "330.99",
      "low": "327.91",
      "close": "329.15",
      "volume": "1138272"
    },
    {
      "date": "2024-08-22",
      "open": "329.50",
      "high": "329.50",
      "low": "323.12",
      "close": "324.53",
      "volume": "2171970"
    },
    {
      "date": "2024-08-23",
      "open": "326.27",
      "high": "331.29",
      "low": "325.38",
      "close": "328.80",
      "volume": "1771092"
    },
    {
      "date": "2024-08-26",
      "open": "328.41",
      "high": "330.26",
      "low": "325.50",
      "close": "326.78",
      "volume": "1769956"
    },
    {
      "date": "2024-08-27",
      "open": "328.42",
      "high": "329.83",
      "low": "325.578",
      "close": "326.93",
      "volume": "1444360"
    },
    {
      "date": "2024-08-28",
      "open": "325.94",
      "high": "330.505",
      "low": "325.39",
      "close": "329.49",
      "volume": "1444186"
    },
    {
      "date": "2024-08-29",
      "open": "331.67",
      "high": "334.27",
      "low": "329.25",
      "close": "331.01",
      "volume": "1294361"
    },
    {
      "date": "2024-08-30",
      "open": "331.95",
      "high": "335.66",
      "low": "330.305",
      "close": "333.83",
      "volume": "2173548"
    },
    {
      "date": "2024-09-03",
      "open": "331.89",
      "high": "333.14",
      "low": "329.10",
      "close": "330.51",
      "volume": "2120545"
    },
    {
      "date": "2024-09-04",
      "open": "329.93",
      "high": "331.0999",
      "low": "327.598",
      "close": "330.64",
      "volume": "1622148"
    },
    {
      "date": "2024-09-05",
      "open": "330.90",
      "high": "331.86",
      "low": "321.91",
      "close": "324.36",
      "volume": "1977361"
    },
    {
      "date": "2024-09-06",
      "open": "324.70",
      "high": "326.97",
      "low": "319.00",
      "close": "320.56",
      "volume": "2242451"
    },
    {
      "date": "2024-09-09",
      "open": "322.52",
      "high": "327.805",
      "low": "320.10",
      "close": "325.92",
      "volume": "1707801"
    },
    {
      "date": "2024-09-10",
      "open": "327.00",
      "high": "329.23",
      "low": "322.3901",
      "close": "328.93",
      "volume": "1408610"
    },
    {
      "date": "2024-09-11",
      "open": "327.81",
      "high": "330.65",
      "low": "320.30",
      "close": "329.98",
      "volume": "1711022"
    },
    {
      "date": "2024-09-12",
      "open": "330.22",
      "high": "332.375",
      "low": "326.41",
      "close": "330.06",
      "volume": "1590429"
    },
    {
      "date": "2024-09-13",
      "open": "327.96",
      "high": "334.45",
      "low": "327.15",
      "close": "332.45",
      "volume": "1397014"
    },
    {
      "date": "2024-09-16",
      "open": "335.84",
      "high": "337.56",
      "low": "332.915",
      "close": "335.26",
      "volume": "2360577"
    },
    {
      "date": "2024-09-17",
      "open": "334.58",
      "high": "334.58",
      "low": "331.08",
      "close": "332.80",
      "volume": "2014219"
    },
    {
      "date": "2024-09-18",
      "open": "333.93",
      "high": "339.00",
      "low": "331.00",
      "close": "332.92",
      "volume": "1366760"
    },
    {
      "date": "2024-09-19",
      "open": "337.03",
      "high": "338.70",
      "low": "334.6101",
      "close": "335.95",
      "volume": "1626234"
    },
    {
      "date": "2024-09-20",
      "open": "335.15",
      "high": "338.97",
      "low": "334.2745",
      "close": "337.38",
      "volume": "4068245"
    },
    {
      "date": "2024-09-23",
      "open": "339.00",
      "high": "339.17",
      "low": "333.36",
      "close": "335.61",
      "volume": "1677617"
    },
    {
      "date": "2024-09-24",
      "open": "333.15",
      "high": "335.41",
      "low": "330.50",
      "close": "330.92",
      "volume": "2101019"
    },
    {
      "date": "2024-09-25",
      "open": "329.00",
      "high": "329.50",
      "low": "312.16",
      "close": "312.86",
      "volume": "4249503"
    },
    {
      "date": "2024-09-26",
      "open": "313.68",
      "high": "319.78",
      "low": "313.37",
      "close": "319.10",
      "volume": "2555660"
    },
    {
      "date": "2024-09-27",
      "open": "322.70",
      "high": "327.98",
      "low": "320.525",
      "close": "322.67",
      "volume": "2432807"
    },
    {
      "date": "2024-09-30",
      "open": "321.32",
      "high": "323.225",
      "low": "318.79",
      "close": "322.21",
      "volume": "1967178"
    },
    {
      "date": "2024-10-01",
      "open": "322.05",
      "high": "322.2043",
      "low": "316.92",
      "close": "320.32",
      "volume": "2097370"
    },
    {
      "date": "2024-10-02",
      "open": "317.63",
      "high": "320.67",
      "low": "316.18",
      "close": "319.73",
      "volume": "2614461"
    },
    {
      "date": "2024-10-03",
      "open": "317.11",
      "high": "319.73",
      "low": "315.46",
      "close": "317.48",
      "volume": "1525282"
    },
    {
      "date": "2024-10-04",
      "open": "318.72",
      "high": "320.74",
      "low": "316.43",
      "close": "319.66",
      "volume": "1467846"
    },
    {
      "date": "2024-10-07",
      "open": "320.08",
      "high": "320.205",
      "low": "315.92",
      "close": "317.45",
      "volume": "1262262"
    },
    {
      "date": "2024-10-08",
      "open": "319.165",
      "high": "319.95",
      "low": "316.4775",
      "close": "317.68",
      "volume": "1453273"
    },
    {
      "date": "2024-10-09",
      "open": "316.66",
      "high": "322.99",
      "low": "314.70",
      "close": "322.41",
      "volume": "1379414"
    },
    {
      "date": "2024-10-10",
      "open": "320.95",
      "high": "322.57",
      "low": "318.7501",
      "close": "321.01",
      "volume": "1254591"
    },
    {
      "date": "2024-10-11",
      "open": "322.20",
      "high": "329.17",
      "low": "320.1001",
      "close": "328.35",
      "volume": "1567233"
    },
    {
      "date": "2024-10-14",
      "open": "325.59",
      "high": "326.95",
      "low": "322.59",
      "close": "324.62",
      "volume": "1613451"
    },
    {
      "date": "2024-10-15",
      "open": "326.03",
      "high": "327.3325",
      "low": "324.03",
      "close": "325.09",
      "volume": "1956202"
    },
    {
      "date": "2024-10-16",
      "open": "326.20",
      "high": "326.73",
      "low": "321.32",
      "close": "321.63",
      "volume": "1776795"
    },
    {
      "date": "2024-10-17",
      "open": "325.92",
      "high": "325.92",
      "low": "320.50",
      "close": "321.33",
      "volume": "1635581"
    },
    {
      "date": "2024-10-18",
      "open": "320.61",
      "high": "322.56",
      "low": "319.18",
      "close": "321.66",
      "volume": "1552126"
    },
    {
      "date": "2024-10-21",
      "open": "320.16",
      "high": "321.80",
      "low": "315.87",
      "close": "316.74",
      "volume": "1533183"
    },
    {
      "date": "2024-10-22",
      "open": "315.24",
      "high": "321.08",
      "low": "313.98",
      "close": "319.66",
      "volume": "2106533"
    },
    {
      "date": "2024-10-23",
      "open": "316.01",
      "high": "318.55",
      "low": "313.70",
      "close": "314.90",
      "volume": "1526505"
    },
    {
      "date": "2024-10-24",
      "open": "314.43",
      "high": "317.24",
      "low": "313.63",
      "close": "315.69",
      "volume": "1326947"
    },
    {
      "date": "2024-10-25",
      "open": "318.49",
      "high": "319.20",
      "low": "314.88",
      "close": "316.98",
      "volume": "1604649"
    },
    {
      "date": "2024-10-28",
      "open": "318.06",
      "high": "320.14",
      "low": "315.90",
      "close": "317.17",
      "volume": "1815992"
    },
    {
      "date": "2024-10-29",
      "open": "317.01",
      "high": "319.21",
      "low": "314.82",
      "close": "316.00",
      "volume": "1466737"
    },
    {
      "date": "2024-10-30",
      "open": "311.95",
      "high": "317.905",
      "low": "310.63",
      "close": "315.54",
      "volume": "2223592"
    },
    {
      "date": "2024-10-31",
      "open": "317.69",
      "high": "323.40",
      "low": "315.65",
      "close": "320.16",
      "volume": "2713469"
    },
    {
      "date": "2024-11-01",
      "open": "318.69",
      "high": "321.695",
      "low": "316.91",
      "close": "319.22",
      "volume": "1826772"
    },
    {
      "date": "2024-11-04",
      "open": "320.58",
      "high": "320.58",
      "low": "314.61",
      "close": "316.91",
      "volume": "2090104"
    },
    {
      "date": "2024-11-05",
      "open": "316.16",
      "high": "319.52",
      "low": "313.0201",
      "close": "319.29",
      "volume": "1472342"
    },
    {
      "date": "2024-11-06",
      "open": "325.00",
      "high": "325.39",
      "low": "318.17",
      "close": "321.79",
      "volume": "2208869"
    },
    {
      "date": "2024-11-07",
      "open": "322.00",
      "high": "322.97",
      "low": "318.5419",
      "close": "321.91",
      "volume": "2654860"
    },
    {
      "date": "2024-11-08",
      "open": "322.48",
      "high": "328.25",
      "low": "321.28",
      "close": "325.28",
      "volume": "1978146"
    },
    {
      "date": "2024-11-11",
      "open": "325.91",
      "high": "327.58",
      "low": "321.61",
      "close": "321.81",
      "volume": "2457168"
    },
    {
      "date": "2024-11-12",
      "open": "319.59",
      "high": "321.22",
      "low": "293.8017",
      "close": "298.84",
      "volume": "6680281"
    },
    {
      "date": "2024-11-13",
      "open": "306.00",
      "high": "307.43",
      "low": "298.91",
      "close": "301.44",
      "volume": "3725596"
    },
    {
      "date": "2024-11-14",
      "open": "297.91",
      "high": "298.48",
      "low": "292.325",
      "close": "295.93",
      "volume": "3515674"
    },
    {
      "date": "2024-11-15",
      "open": "291.50",
      "high": "291.50",
      "low": "279.62",
      "close": "283.61",
      "volume": "5325131"
    },
    {
      "date": "2024-11-18",
      "open": "279.38",
      "high": "281.36",
      "low": "276.56",
      "close": "278.76",
      "volume": "3175879"
    },
    {
      "date": "2024-11-19",
      "open": "277.67",
      "high": "281.5997",
      "low": "275.56",
      "close": "279.95",
      "volume": "3210454"
    },
    {
      "date": "2024-11-20",
      "open": "281.10",
      "high": "288.48",
      "low": "278.56",
      "close": "287.87",
      "volume": "4759332"
    },
    {
      "date": "2024-11-21",
      "open": "288.18",
      "high": "291.11",
      "low": "284.1435",
      "close": "289.90",
      "volume": "3553436"
    },
    {
      "date": "2024-11-22",
      "open": "290.84",
      "high": "295.48",
      "low": "288.78",
      "close": "294.53",
      "volume": "3053317"
    },
    {
      "date": "2024-11-25",
      "open": "293.55",
      "high": "297.3235",
      "low": "293.5001",
      "close": "294.00",
      "volume": "4695856"
    },
    {
      "date": "2024-11-26",
      "open": "264.22",
      "high": "280.34",
      "low": "257.80",
      "close": "280.01",
      "volume": "17010330"
    },
    {
      "date": "2024-11-27",
      "open": "279.00",
      "high": "282.69",
      "low": "278.00",
      "close": "280.07",
      "volume": "6622764"
    },
    {
      "date": "2024-11-29",
      "open": "279.455",
      "high": "283.64",
      "low": "277.64",
      "close": "282.87",
      "volume": "2232846"
    },
    {
      "date": "2024-12-02",
      "open": "282.08",
      "high": "282.391",
      "low": "276.89",
      "close": "278.10",
      "volume": "4677815"
    },
    {
      "date": "2024-12-03",
      "open": "277.00",
      "high": "281.3799",
      "low": "276.50",
      "close": "278.32",
      "volume": "5468847"
    },
    {
      "date": "2024-12-04",
      "open": "275.81",
      "high": "279.41",
      "low": "273.855",
      "close": "278.26",
      "volume": "4174137"
    },
    {
      "date": "2024-12-05",
      "open": "277.00",
      "high": "279.04",
      "low": "273.15",
      "close": "274.33",
      "volume": "3186985"
    },
    {
      "date": "2024-12-06",
      "open": "275.01",
      "high": "275.355",
      "low": "271.48",
      "close": "272.58",
      "volume": "3970337"
    },
    {
      "date": "2024-12-09",
      "open": "273.16",
      "high": "280.00",
      "low": "272.28",
      "close": "277.63",
      "volume": "3222458"
    },
    {
      "date": "2024-12-10",
      "open": "277.86",
      "high": "277.90",
      "low": "272.36",
      "close": "275.75",
      "volume": "2791398"
    },
    {
      "date": "2024-12-11",
      "open": "276.00",
      "high": "276.28",
      "low": "270.58",
      "close": "273.41",
      "volume": "4493511"
    },
    {
      "date": "2024-12-12",
      "open": "273.81",
      "high": "275.875",
      "low": "272.15",
      "close": "274.06",
      "volume": "3749225"
    },
    {
      "date": "2024-12-13",
      "open": "272.96",
      "high": "274.065",
      "low": "270.02",
      "close": "270.62",
      "volume": "2906477"
    },
    {
      "date": "2024-12-16",
      "open": "270.62",
      "high": "272.69",
      "low": "266.22",
      "close": "266.50",
      "volume": "3711146"
    },
    {
      "date": "2024-12-17",
      "open": "265.46",
      "high": "270.2561",
      "low": "264.8085",
      "close": "265.95",
      "volume": "4742547"
    },
    {
      "date": "2024-12-18",
      "open": "265.18",
      "high": "267.19",
      "low": "258.68",
      "close": "258.78",
      "volume": "4093576"
    },
    {
      "date": "2024-12-19",
      "open": "258.00",
      "high": "261.805",
      "low": "253.30",
      "close": "261.19",
      "volume": "4726141"
    },
    {
      "date": "2024-12-20",
      "open": "269.00",
      "high": "269.61",
      "low": "262.21",
      "close": "263.38",
      "volume": "13687970"
    },
    {
      "date": "2024-12-23",
      "open": "263.11",
      "high": "264.80",
      "low": "260.87",
      "close": "264.00",
      "volume": "3025799"
    },
    {
      "date": "2024-12-24",
      "open": "262.48",
      "high": "264.55",
      "low": "261.36",
      "close": "264.49",
      "volume": "1520594"
    },
    {
      "date": "2024-12-26",
      "open": "262.21",
      "high": "264.73",
      "low": "261.76",
      "close": "263.18",
      "volume": "1637697"
    },
    {
      "date": "2024-12-27",
      "open": "261.10",
      "high": "263.50",
      "low": "260.51",
      "close": "262.65",
      "volume": "2157454"
    },
    {
      "date": "2024-12-30",
      "open": "260.83",
      "high": "261.56",
      "low": "258.50",
      "close": "259.30",
      "volume": "3039321"
    },
    {
      "date": "2024-12-31",
      "open": "260.75",
      "high": "261.54",
      "low": "258.85",
      "close": "260.64",
      "volume": "1966224"
    },
    {
      "date": "2025-01-02",
      "open": "262.18",
      "high": "263.58",
      "low": "258.31",
      "close": "259.28",
      "volume": "2357964"
    },
    {
      "date": "2025-01-03",
      "open": "260.00",
      "high": "262.08",
      "low": "259.7945",
      "close": "261.22",
      "volume": "2979940"
    },
    {
      "date": "2025-01-06",
      "open": "259.05",
      "high": "261.19",
      "low": "257.05",
      "close": "258.59",
      "volume": "4668535"
    },
    {
      "date": "2025-01-07",
      "open": "260.22",
      "high": "265.2055",
      "low": "259.3537",
      "close": "262.06",
      "volume": "3173716"
    },
    {
      "date": "2025-01-08",
      "open": "261.97",
      "high": "264.25",
      "low": "259.82",
      "close": "264.21",
      "volume": "2421944"
    },
    {
      "date": "2025-01-10",
      "open": "260.79",
      "high": "264.79",
      "low": "260.55",
      "close": "262.23",
      "volume": "2721957"
    },
    {
      "date": "2025-01-13",
      "open": "262.11",
      "high": "270.49",
      "low": "261.28",
      "close": "270.19",
      "volume": "3365901"
    },
    {
      "date": "2025-01-14",
      "open": "271.61",
      "high": "271.61",
      "low": "264.91",
      "close": "267.10",
      "volume": "2942309"
    },
    {
      "date": "2025-01-15",
      "open": "269.33",
      "high": "272.8179",
      "low": "268.585",
      "close": "268.94",
      "volume": "3737536"
    },
    {
      "date": "2025-01-16",
      "open": "268.92",
      "high": "270.31",
      "low": "267.15",
      "close": "269.43",
      "volume": "2684500"
    },
    {
      "date": "2025-01-17",
      "open": "276.97",
      "high": "276.97",
      "low": "269.78",
      "close": "272.11",
      "volume": "3244290"
    },
    {
      "date": "2025-01-21",
      "open": "272.14",
      "high": "276.50",
      "low": "270.28",
      "close": "274.81",
      "volume": "3928543"
    },
    {
      "date": "2025-01-22",
      "open": "272.66",
      "high": "275.015",
      "low": "272.0693",
      "close": "273.44",
      "volume": "3518326"
    },
    {
      "date": "2025-01-23",
      "open": "273.44",
      "high": "278.00",
      "low": "272.32",
      "close": "277.88",
      "volume": "2496017"
    },
    {
      "date": "2025-01-24",
      "open": "276.26",
      "high": "277.3625",
      "low": "273.50",
      "close": "275.42",
      "volume": "2008793"
    },
    {
      "date": "2025-01-27",
      "open": "277.37",
      "high": "283.225",
      "low": "276.18",
      "close": "282.95",
      "volume": "3493163"
    },
    {
      "date": "2025-01-28",
      "open": "280.13",
      "high": "283.50",
      "low": "279.97",
      "close": "280.30",
      "volume": "2735636"
    },
    {
      "date": "2025-01-29",
      "open": "280.03",
      "high": "283.0399",
      "low": "279.31",
      "close": "281.68",
      "volume": "2454874"
    },
    {
      "date": "2025-01-30",
      "open": "285.00",
      "high": "285.69",
      "low": "281.6388",
      "close": "284.02",
      "volume": "2556068"
    },
    {
      "date": "2025-01-31",
      "open": "282.175",
      "high": "286.69",
      "low": "281.98",
      "close": "285.42",
      "volume": "3800362"
    },
    {
      "date": "2025-02-03",
      "open": "286.91",
      "high": "289.58",
      "low": "283.40",
      "close": "288.87",
      "volume": "4473532"
    },
    {
      "date": "2025-02-04",
      "open": "285.58",
      "high": "290.4843",
      "low": "284.52",
      "close": "289.02",
      "volume": "3262437"
    },
    {
      "date": "2025-02-05",
      "open": "290.69",
      "high": "308.22",
      "low": "289.525",
      "close": "307.81",
      "volume": "5891191"
    },
    {
      "date": "2025-02-06",
      "open": "309.49",
      "high": "309.49",
      "low": "297.12",
      "close": "297.78",
      "volume": "4624483"
    },
    {
      "date": "2025-02-07",
      "open": "299.16",
      "high": "299.61",
      "low": "292.58",
      "close": "293.54",
      "volume": "3388400"
    },
    {
      "date": "2025-02-10",
      "open": "296.88",
      "high": "296.88",
      "low": "290.67",
      "close": "294.79",
      "volume": "2375707"
    },
    {
      "date": "2025-02-11",
      "open": "290.56",
      "high": "297.945",
      "low": "288.36",
      "close": "296.66",
      "volume": "3506965"
    },
    {
      "date": "2025-02-12",
      "open": "293.82",
      "high": "296.20",
      "low": "292.625",
      "close": "295.06",
      "volume": "2629881"
    },
    {
      "date": "2025-02-13",
      "open": "297.55",
      "high": "298.35",
      "low": "293.55",
      "close": "296.97",
      "volume": "2061657"
    },
    {
      "date": "2025-02-14",
      "open": "294.75",
      "high": "295.1624",
      "low": "290.45",
      "close": "291.16",
      "volume": "2189386"
    },
    {
      "date": "2025-02-18",
      "open": "291.76",
      "high": "293.33",
      "low": "289.00",
      "close": "292.80",
      "volume": "2162354"
    },
    {
      "date": "2025-02-19",
      "open": "292.00",
      "high": "295.97",
      "low": "291.80",
      "close": "294.27",
      "volume": "2806986"
    },
    {
      "date": "2025-02-20",
      "open": "294.67",
      "high": "298.13",
      "low": "293.93",
      "close": "297.93",
      "volume": "2319269"
    },
    {
      "date": "2025-02-21",
      "open": "299.23",
      "high": "305.33",
      "low": "297.19",
      "close": "303.01",
      "volume": "3261422"
    },
    {
      "date": "2025-02-24",
      "open": "305.28",
      "high": "313.75",
      "low": "304.40",
      "close": "309.72",
      "volume": "4286609"
    },
    {
      "date": "2025-02-25",
      "open": "311.80",
      "high": "318.30",
      "low": "310.30",
      "close": "315.63",
      "volume": "4365721"
    },
    {
      "date": "2025-02-26",
      "open": "311.95",
      "high": "313.63",
      "low": "305.55",
      "close": "306.38",
      "volume": "2787270"
    },
    {
      "date": "2025-02-27",
      "open": "305.30",
      "high": "311.00",
      "low": "303.10",
      "close": "305.82",
      "volume": "3249213"
    },
    {
      "date": "2025-02-28",
      "open": "308.51",
      "high": "308.62",
      "low": "303.52",
      "close": "308.06",
      "volume": "3173055"
    },
    {
      "date": "2025-03-03",
      "open": "307.34",
      "high": "312.48",
      "low": "307.34",
      "close": "310.78",
      "volume": "2970686"
    },
    {
      "date": "2025-03-04",
      "open": "316.53",
      "high": "319.815",
      "low": "312.10",
      "close": "312.19",
      "volume": "3819994"
    },
    {
      "date": "2025-03-05",
      "open": "310.63",
      "high": "318.94",
      "low": "310.14",
      "close": "316.57",
      "volume": "2629056"
    },
    {
      "date": "2025-03-06",
      "open": "316.42",
      "high": "318.68",
      "low": "312.50",
      "close": "317.82",
      "volume": "3076813"
    },
    {
      "date": "2025-03-07",
      "open": "318.95",
      "high": "328.19",
      "low": "317.78",
      "close": "324.86",
      "volume": "3944947"
    },
    {
      "date": "2025-03-10",
      "open": "324.13",
      "high": "335.88",
      "low": "322.775",
      "close": "327.36",
      "volume": "4120749"
    },
    {
      "date": "2025-03-11",
      "open": "328.80",
      "high": "329.10",
      "low": "318.415",
      "close": "318.89",
      "volume": "3080265"
    },
    {
      "date": "2025-03-12",
      "open": "311.39",
      "high": "316.02",
      "low": "308.64",
      "close": "312.50",
      "volume": "3182192"
    },
    {
      "date": "2025-03-13",
      "open": "313.66",
      "high": "316.75",
      "low": "311.99",
      "close": "312.64",
      "volume": "2062717"
    },
    {
      "date": "2025-03-14",
      "open": "312.23",
      "high": "314.5069",
      "low": "310.30",
      "close": "313.71",
      "volume": "2396818"
    },
    {
      "date": "2025-03-17",
      "open": "314.64",
      "high": "318.66",
      "low": "311.785",
      "close": "317.17",
      "volume": "2292900"
    },
    {
      "date": "2025-03-18",
      "open": "317.56",
      "high": "319.31",
      "low": "315.18",
      "close": "318.65",
      "volume": "2549593"
    },
    {
      "date": "2025-03-19",
      "open": "317.51",
      "high": "318.92",
      "low": "313.40",
      "close": "315.75",
      "volume": "1834297"
    },
    {
      "date": "2025-03-20",
      "open": "314.175",
      "high": "315.99",
      "low": "312.24",
      "close": "315.04",
      "volume": "2049719"
    },
    {
      "date": "2025-03-21",
      "open": "311.82",
      "high": "316.49",
      "low": "311.16",
      "close": "316.04",
      "volume": "9995022"
    },
    {
      "date": "2025-03-24",
      "open": "315.00",
      "high": "317.585",
      "low": "313.43",
      "close": "314.38",
      "volume": "2439427"
    },
    {
      "date": "2025-03-25",
      "open": "313.98",
      "high": "314.22",
      "low": "303.51",
      "close": "306.86",
      "volume": "2565308"
    },
    {
      "date": "2025-03-26",
      "open": "306.44",
      "high": "309.09",
      "low": "304.35",
      "close": "305.71",
      "volume": "2375632"
    },
    {
      "date": "2025-03-27",
      "open": "306.22",
      "high": "307.57",
      "low": "304.29",
      "close": "305.77",
      "volume": "1736926"
    },
    {
      "date": "2025-03-28",
      "open": "307.44",
      "high": "308.17",
      "low": "304.715",
      "close": "306.95",
      "volume": "1768574"
    },
    {
      "date": "2025-03-31",
      "open": "307.585",
      "high": "315.00",
      "low": "305.5514",
      "close": "311.55",
      "volume": "3336281"
    },
    {
      "date": "2025-04-01",
      "open": "310.58",
      "high": "312.62",
      "low": "305.00",
      "close": "306.92",
      "volume": "3042318"
    },
    {
      "date": "2025-04-02",
      "open": "305.41",
      "high": "306.76",
      "low": "300.10",
      "close": "305.70",
      "volume": "1912488"
    },
    {
      "date": "2025-04-03",
      "open": "311.18",
      "high": "314.90",
      "low": "306.70",
      "close": "309.85",
      "volume": "3280342"
    },
    {
      "date": "2025-04-04",
      "open": "312.11",
      "high": "312.11",
      "low": "293.72",
      "close": "294.39",
      "volume": "5253288"
    },
    {
      "date": "2025-04-07",
      "open": "287.69",
      "high": "296.94",
      "low": "281.6955",
      "close": "289.69",
      "volume": "4922983"
    },
    {
      "date": "2025-04-08",
      "open": "289.25",
      "high": "294.0109",
      "low": "277.51",
      "close": "280.26",
      "volume": "4097249"
    },
    {
      "date": "2025-04-09",
      "open": "268.91",
      "high": "291.50",
      "low": "267.40",
      "close": "291.09",
      "volume": "6055689"
    },
    {
      "date": "2025-04-10",
      "open": "287.98",
      "high": "288.5225",
      "low": "269.67",
      "close": "281.41",
      "volume": "4679096"
    },
    {
      "date": "2025-04-11",
      "open": "282.50",
      "high": "287.90",
      "low": "277.10",
      "close": "285.98",
      "volume": "3467087"
    },
    {
      "date": "2025-04-14",
      "open": "286.77",
      "high": "295.18",
      "low": "285.21",
      "close": "293.92",
      "volume": "2492955"
    },
    {
      "date": "2025-04-15",
      "open": "294.305",
      "high": "296.17",
      "low": "292.14",
      "close": "295.30",
      "volume": "2593614"
    },
    {
      "date": "2025-04-16",
      "open": "294.74",
      "high": "294.75",
      "low": "281.03",
      "close": "282.64",
      "volume": "2656374"
    },
    {
      "date": "2025-04-17",
      "open": "277.04",
      "high": "278.68",
      "low": "268.50",
      "close": "277.29",
      "volume": "4371880"
    },
    {
      "date": "2025-04-21",
      "open": "277.29",
      "high": "278.2525",
      "low": "270.36",
      "close": "273.68",
      "volume": "1803577"
    },
    {
      "date": "2025-04-22",
      "open": "275.70",
      "high": "278.73",
      "low": "274.49",
      "close": "278.40",
      "volume": "2080977"
    },
    {
      "date": "2025-04-23",
      "open": "279.91",
      "high": "283.60",
      "low": "276.42",
      "close": "277.90",
      "volume": "2679621"
    },
    {
      "date": "2025-04-24",
      "open": "278.47",
      "high": "282.26",
      "low": "274.42",
      "close": "279.84",
      "volume": "2260455"
    },
    {
      "date": "2025-04-25",
      "open": "279.47",
      "high": "282.19",
      "low": "276.44",
      "close": "280.84",
      "volume": "1994615"
    },
    {
      "date": "2025-04-28",
      "open": "280.63",
      "high": "284.10",
      "low": "280.00",
      "close": "283.09",
      "volume": "2082462"
    },
    {
      "date": "2025-04-29",
      "open": "281.12",
      "high": "289.90",
      "low": "279.06",
      "close": "288.56",
      "volume": "2147733"
    },
    {
      "date": "2025-04-30",
      "open": "289.44",
      "high": "292.00",
      "low": "286.09",
      "close": "290.92",
      "volume": "2612306"
    },
    {
      "date": "2025-05-01",
      "open": "287.04",
      "high": "287.8814",
      "low": "282.07",
      "close": "283.78",
      "volume": "2942685"
    },
    {
      "date": "2025-05-02",
      "open": "291.50",
      "high": "291.605",
      "low": "275.195",
      "close": "281.22",
      "volume": "4537310"
    },
    {
      "date": "2025-05-05",
      "open": "281.57",
      "high": "281.97",
      "low": "276.09",
      "close": "280.06",
      "volume": "2781413"
    },
    {
      "date": "2025-05-06",
      "open": "277.09",
      "high": "277.61",
      "low": "268.81",
      "close": "270.44",
      "volume": "3253439"
    },
    {
      "date": "2025-05-07",
      "open": "272.03",
      "high": "276.68",
      "low": "270.44",
      "close": "275.84",
      "volume": "2366836"
    },
    {
      "date": "2025-05-08",
      "open": "269.45",
      "high": "274.78",
      "low": "266.025",
      "close": "272.05",
      "volume": "3618364"
    },
    {
      "date": "2025-05-09",
      "open": "270.66",
      "high": "273.475",
      "low": "265.66",
      "close": "265.86",
      "volume": "3328886"
    },
    {
      "date": "2025-05-12",
      "open": "266.47",
      "high": "276.09",
      "low": "262.99",
      "close": "274.76",
      "volume": "4216761"
    },
    {
      "date": "2025-05-13",
      "open": "273.83",
      "high": "273.915",
      "low": "268.53",
      "close": "270.45",
      "volume": "2660741"
    },
    {
      "date": "2025-05-14",
      "open": "269.84",
      "high": "270.34",
      "low": "261.43",
      "close": "262.28",
      "volume": "3933026"
    },
    {
      "date": "2025-05-15",
      "open": "265.30",
      "high": "271.69",
      "low": "264.15",
      "close": "271.69",
      "volume": "3995104"
    },
    {
      "date": "2025-05-16",
      "open": "270.66",
      "high": "272.54",
      "low": "267.73",
      "close": "272.41",
      "volume": "2589330"
    },
    {
      "date": "2025-05-19",
      "open": "272.58",
      "high": "276.00",
      "low": "271.995",
      "close": "275.85",
      "volume": "2189559"
    },
    {
      "date": "2025-05-20",
      "open": "275.91",
      "high": "276.90",
      "low": "274.28",
      "close": "275.01",
      "volume": "2188611"
    },
    {
      "date": "2025-05-21",
      "open": "274.18",
      "high": "275.59",
      "low": "270.5136",
      "close": "271.34",
      "volume": "2559862"
    },
    {
      "date": "2025-05-22",
      "open": "271.34",
      "high": "272.44",
      "low": "269.10",
      "close": "271.90",
      "volume": "1919809"
    },
    {
      "date": "2025-05-23",
      "open": "269.48",
      "high": "272.52",
      "low": "269.1283",
      "close": "271.66",
      "volume": "2532123"
    },
    {
      "date": "2025-05-27",
      "open": "273.70",
      "high": "279.63",
      "low": "273.115",
      "close": "279.45",
      "volume": "2917522"
    },
    {
      "date": "2025-05-28",
      "open": "279.02",
      "high": "281.34",
      "low": "276.62",
      "close": "278.40",
      "volume": "3863818"
    },
    {
      "date": "2025-05-29",
      "open": "279.22",
      "high": "283.82",
      "low": "278.40",
      "close": "283.54",
      "volume": "2802379"
    },
    {
      "date": "2025-05-30",
      "open": "282.61",
      "high": "288.81",
      "low": "281.04",
      "close": "288.18",
      "volume": "5439225"
    },
    {
      "date": "2025-06-02",
      "open": "285.64",
      "high": "289.45",
      "low": "284.775",
      "close": "288.47",
      "volume": "2394373"
    },
    {
      "date": "2025-06-03",
      "open": "285.52",
      "high": "291.76",
      "low": "283.04",
      "close": "289.57",
      "volume": "2320446"
    },
    {
      "date": "2025-06-04",
      "open": "290.19",
      "high": "293.21",
      "low": "286.89",
      "close": "287.01",
      "volume": "2338424"
    },
    {
      "date": "2025-06-05",
      "open": "286.33",
      "high": "291.3599",
      "low": "284.99",
      "close": "287.10",
      "volume": "2522678"
    },
    {
      "date": "2025-06-06",
      "open": "289.80",
      "high": "293.57",
      "low": "289.01",
      "close": "290.33",
      "volume": "1996270"
    },
    {
      "date": "2025-06-09",
      "open": "290.47",
      "high": "291.66",
      "low": "287.5391",
      "close": "289.98",
      "volume": "1967217"
    },
    {
      "date": "2025-06-10",
      "open": "290.00",
      "high": "295.64",
      "low": "289.79",
      "close": "293.43",
      "volume": "2441506"
    },
    {
      "date": "2025-06-11",
      "open": "293.21",
      "high": "294.665",
      "low": "291.15",
      "close": "291.81",
      "volume": "1828333"
    },
    {
      "date": "2025-06-12",
      "open": "294.21",
      "high": "297.44",
      "low": "292.68",
      "close": "297.29",
      "volume": "2160004"
    },
    {
      "date": "2025-06-13",
      "open": "294.73",
      "high": "299.49",
      "low": "294.07",
      "close": "295.22",
      "volume": "2191296"
    },
    {
      "date": "2025-06-16",
      "open": "296.31",
      "high": "298.77",
      "low": "292.46",
      "close": "295.56",
      "volume": "2047619"
    },
    {
      "date": "2025-06-17",
      "open": "294.41",
      "high": "295.80",
      "low": "289.625",
      "close": "290.05",
      "volume": "2515461"
    },
    {
      "date": "2025-06-18",
      "open": "290.79",
      "high": "291.87",
      "low": "286.60",
      "close": "289.63",
      "volume": "2026814"
    },
    {
      "date": "2025-06-20",
      "open": "292.17",
      "high": "294.55",
      "low": "288.54",
      "close": "289.33",
      "volume": "6801395"
    },
    {
      "date": "2025-06-23",
      "open": "290.075",
      "high": "290.66",
      "low": "267.83",
      "close": "272.44",
      "volume": "5764884"
    },
    {
      "date": "2025-06-24",
      "open": "273.13",
      "high": "280.01",
      "low": "269.01",
      "close": "277.49",
      "volume": "3687106"
    },
    {
      "date": "2025-06-25",
      "open": "275.80",
      "high": "280.54",
      "low": "273.13",
      "close": "280.35",
      "volume": "2740255"
    },
    {
      "date": "2025-06-26",
      "open": "280.00",
      "high": "286.17",
      "low": "277.75",
      "close": "279.11",
      "volume": "2998396"
    },
    {
      "date": "2025-06-27",
      "open": "278.57",
      "high": "281.32",
      "low": "275.70",
      "close": "277.13",
      "volume": "2894455"
    },
    {
      "date": "2025-06-30",
      "open": "278.85",
      "high": "280.04",
      "low": "276.58",
      "close": "279.21",
      "volume": "2963945"
    },
    {
      "date": "2025-07-01",
      "open": "280.01",
      "high": "293.98",
      "low": "278.98",
      "close": "290.52",
      "volume": "3502984"
    },
    {
      "date": "2025-07-02",
      "open": "291.03",
      "high": "297.91",
      "low": "289.50",
      "close": "296.85",
      "volume": "2287002"
    },
    {
      "date": "2025-07-03",
      "open": "297.00",
      "high": "298.99",
      "low": "295.51",
      "close": "298.24",
      "volume": "1518529"
    },
    {
      "date": "2025-07-07",
      "open": "297.88",
      "high": "298.00",
      "low": "291.38",
      "close": "292.95",
      "volume": "2144498"
    },
    {
      "date": "2025-07-08",
      "open": "291.96",
      "high": "298.68",
      "low": "291.2514",
      "close": "297.00",
      "volume": "1534162"
    },
    {
      "date": "2025-07-09",
      "open": "298.51",
      "high": "301.66",
      "low": "291.77",
      "close": "296.52",
      "volume": "2098070"
    },
    {
      "date": "2025-07-10",
      "open": "296.19",
      "high": "302.38",
      "low": "295.165",
      "close": "300.37",
      "volume": "1925839"
    },
    {
      "date": "2025-07-11",
      "open": "298.23",
      "high": "299.91",
      "low": "294.00",
      "close": "295.27",
      "volume": "1619942"
    },
    {
      "date": "2025-07-14",
      "open": "293.86",
      "high": "297.14",
      "low": "292.84",
      "close": "297.03",
      "volume": "1202396"
    },
    {
      "date": "2025-07-15",
      "open": "297.19",
      "high": "297.53",
      "low": "291.94",
      "close": "292.51",
      "volume": "1593010"
    },
    {
      "date": "2025-07-16",
      "open": "292.51",
      "high": "299.34",
      "low": "292.33",
      "close": "299.02",
      "volume": "1881075"
    },
    {
      "date": "2025-07-17",
      "open": "297.59",
      "high": "299.95",
      "low": "296.28",
      "close": "298.25",
      "volume": "1725609"
    },
    {
      "date": "2025-07-18",
      "open": "300.93",
      "high": "301.00",
      "low": "293.75",
      "close": "294.76",
      "volume": "1967676"
    },
    {
      "date": "2025-07-21",
      "open": "294.75",
      "high": "297.0932",
      "low": "293.60",
      "close": "295.87",
      "volume": "2025210"
    },
    {
      "date": "2025-07-22",
      "open": "296.465",
      "high": "306.80",
      "low": "295.86",
      "close": "305.69",
      "volume": "2520791"
    },
    {
      "date": "2025-07-23",
      "open": "307.81",
      "high": "309.49",
      "low": "305.99",
      "close": "309.22",
      "volume": "1782753"
    },
    {
      "date": "2025-07-24",
      "open": "309.23",
      "high": "311.28",
      "low": "307.35",
      "close": "308.55",
      "volume": "1531263"
    },
    {
      "date": "2025-07-25",
      "open": "308.58",
      "high": "309.03",
      "low": "304.45",
      "close": "306.58",
      "volume": "1451453"
    },
    {
      "date": "2025-07-28",
      "open": "305.815",
      "high": "306.00",
      "low": "300.10",
      "close": "301.29",
      "volume": "1948079"
    },
    {
      "date": "2025-07-29",
      "open": "301.115",
      "high": "304.07",
      "low": "297.78",
      "close": "303.56",
      "volume": "1406569"
    },
    {
      "date": "2025-07-30",
      "open": "304.33",
      "high": "305.5699",
      "low": "299.66",
      "close": "301.37",
      "volume": "1550405"
    },
    {
      "date": "2025-07-31",
      "open": "298.44",
      "high": "302.96",
      "low": "293.63",
      "close": "295.10",
      "volume": "2252661"
    },
    {
      "date": "2025-08-01",
      "open": "297.06",
      "high": "298.52",
      "low": "292.59",
      "close": "296.88",
      "volume": "2411088"
    },
    {
      "date": "2025-08-04",
      "open": "297.30",
      "high": "302.33",
      "low": "296.295",
      "close": "301.94",
      "volume": "2316346"
    },
    {
      "date": "2025-08-05",
      "open": "300.73",
      "high": "302.10",
      "low": "297.02",
      "close": "300.08",
      "volume": "2664113"
    },
    {
      "date": "2025-08-06",
      "open": "295.51",
      "high": "298.54",
      "low": "281.65",
      "close": "284.67",
      "volume": "4576216"
    },
    {
      "date": "2025-08-07",
      "open": "287.35",
      "high": "289.25",
      "low": "281.69",
      "close": "284.70",
      "volume": "2588880"
    },
    {
      "date": "2025-08-08",
      "open": "283.49",
      "high": "288.4925",
      "low": "283.49",
      "close": "288.23",
      "volume": "1803383"
    },
    {
      "date": "2025-08-11",
      "open": "289.74",
      "high": "291.735",
      "low": "284.72",
      "close": "285.09",
      "volume": "1856770"
    },
    {
      "date": "2025-08-12",
      "open": "285.48",
      "high": "286.26",
      "low": "282.60",
      "close": "284.98",
      "volume": "2200356"
    },
    {
      "date": "2025-08-13",
      "open": "285.32",
      "high": "289.58",
      "low": "284.69",
      "close": "289.33",
      "volume": "1785036"
    },
    {
      "date": "2025-08-14",
      "open": "288.88",
      "high": "291.54",
      "low": "287.41",
      "close": "290.29",
      "volume": "1932645"
    },
    {
      "date": "2025-08-15",
      "open": "292.03",
      "high": "296.99",
      "low": "290.58",
      "close": "296.47",
      "volume": "2168335"
    },
    {
      "date": "2025-08-18",
      "open": "296.93",
      "high": "298.14",
      "low": "292.2975",
      "close": "292.62",
      "volume": "1744072"
    },
    {
      "date": "2025-08-19",
      "open": "292.41",
      "high": "296.99",
      "low": "292.11",
      "close": "295.55",
      "volume": "1858568"
    },
    {
      "date": "2025-08-20",
      "open": "296.25",
      "high": "301.47",
      "low": "295.80",
      "close": "296.45",
      "volume": "1723712"
    },
    {
      "date": "2025-08-21",
      "open": "295.90",
      "high": "299.90",
      "low": "294.49",
      "close": "295.76",
      "volume": "1843705"
    },
    {
      "date": "2025-08-22",
      "open": "295.49",
      "high": "297.8851",
      "low": "293.3501",
      "close": "293.72",
      "volume": "1644256"
    },
    {
      "date": "2025-08-25",
      "open": "292.61",
      "high": "294.60",
      "low": "287.56",
      "close": "288.47",
      "volume": "1734403"
    },
    {
      "date": "2025-08-26",
      "open": "287.77",
      "high": "289.89",
      "low": "286.53",
      "close": "289.58",
      "volume": "1750527"
    },
    {
      "date": "2025-08-27",
      "open": "288.84",
      "high": "290.25",
      "low": "286.6501",
      "close": "287.97",
      "volume": "1401085"
    },
    {
      "date": "2025-08-28",
      "open": "287.23",
      "high": "287.23",
      "low": "284.87",
      "close": "285.61",
      "volume": "1886704"
    },
    {
      "date": "2025-08-29",
      "open": "285.80",
      "high": "288.2999",
      "low": "285.16",
      "close": "287.71",
      "volume": "1302804"
    },
    {
      "date": "2025-09-02",
      "open": "287.49",
      "high": "288.74",
      "low": "284.7101",
      "close": "286.92",
      "volume": "1948379"
    },
    {
      "date": "2025-09-03",
      "open": "284.085",
      "high": "286.93",
      "low": "280.38",
      "close": "283.85",
      "volume": "2604089"
    },
    {
      "date": "2025-09-04",
      "open": "284.76",
      "high": "284.76",
      "low": "278.7538",
      "close": "280.10",
      "volume": "2622357"
    },
    {
      "date": "2025-09-05",
      "open": "279.80",
      "high": "285.29",
      "low": "279.00",
      "close": "283.64",
      "volume": "2299366"
    },
    {
      "date": "2025-09-08",
      "open": "281.05",
      "high": "282.43",
      "low": "277.32",
      "close": "280.19",
      "volume": "2453044"
    },
    {
      "date": "2025-09-09",
      "open": "279.50",
      "high": "282.08",
      "low": "278.78",
      "close": "279.97",
      "volume": "1733376"
    },
    {
      "date": "2025-09-10",
      "open": "280.00",
      "high": "280.31",
      "low": "275.16",
      "close": "278.51",
      "volume": "2150683"
    },
    {
      "date": "2025-09-11",
      "open": "278.52",
      "high": "282.90",
      "low": "278.00",
      "close": "282.73",
      "volume": "2233208"
    },
    {
      "date": "2025-09-12",
      "open": "281.04",
      "high": "282.9399",
      "low": "276.07",
      "close": "276.39",
      "volume": "2143693"
    },
    {
      "date": "2025-09-15",
      "open": "276.07",
      "high": "277.24",
      "low": "271.61",
      "close": "274.40",
      "volume": "2563109"
    },
    {
      "date": "2025-09-16",
      "open": "275.89",
      "high": "277.59",
      "low": "271.725",
      "close": "273.085",
      "volume": "2157395"
    },
    {
      "date": "2025-09-17",
      "open": "274.14",
      "high": "277.80",
      "low": "273.00",
      "close": "274.71",
      "volume": "1749080"
    },
    {
      "date": "2025-09-18",
      "open": "274.70",
      "high": "276.50",
      "low": "273.9701",
      "close": "275.83",
      "volume": "3322536"
    },
    {
      "date": "2025-09-19",
      "open": "278.64",
      "high": "286.148",
      "low": "277.37",
      "close": "285.41",
      "volume": "8735065"
    },
    {
      "date": "2025-09-22",
      "open": "284.13",
      "high": "287.20",
      "low": "281.7125",
      "close": "286.00",
      "volume": "3050778"
    },
    {
      "date": "2025-09-23",
      "open": "283.96",
      "high": "287.26",
      "low": "283.96",
      "close": "286.81",
      "volume": "2342112"
    },
    {
      "date": "2025-09-24",
      "open": "285.47",
      "high": "286.70",
      "low": "278.00",
      "close": "279.22",
      "volume": "2374569"
    },
    {
      "date": "2025-09-25",
      "open": "279.00",
      "high": "281.05",
      "low": "270.64",
      "close": "271.18",
      "volume": "2802669"
    },
    {
      "date": "2025-09-26",
      "open": "274.34",
      "high": "275.50",
      "low": "269.77",
      "close": "272.98",
      "volume": "1812192"
    },
    {
      "date": "2025-09-29",
      "open": "273.095",
      "high": "274.52",
      "low": "270.67",
      "close": "273.97",
      "volume": "1769344"
    },
    {
      "date": "2025-09-30",
      "open": "274.14",
      "high": "284.815",
      "low": "274.02",
      "close": "282.20",
      "volume": "3508730"
    },
    {
      "date": "2025-10-01",
      "open": "284.45",
      "high": "301.66",
      "low": "283.00",
      "close": "298.50",
      "volume": "4835353"
    },
    {
      "date": "2025-10-02",
      "open": "298.31",
      "high": "300.50",
      "low": "295.46",
      "close": "297.40",
      "volume": "2123343"
    },
    {
      "date": "2025-10-03",
      "open": "297.72",
      "high": "301.54",
      "low": "295.63",
      "close": "297.89",
      "volume": "2518707"
    },
    {
      "date": "2025-10-06",
      "open": "297.62",
      "high": "297.62",
      "low": "293.03",
      "close": "294.12",
      "volume": "1957330"
    },
    {
      "date": "2025-10-07",
      "open": "293.275",
      "high": "295.85",
      "low": "290.2101",
      "close": "295.54",
      "volume": "1504255"
    },
    {
      "date": "2025-10-08",
      "open": "295.79",
      "high": "297.625",
      "low": "292.285",
      "close": "294.62",
      "volume": "2940781"
    },
    {
      "date": "2025-10-09",
      "open": "294.13",
      "high": "296.63",
      "low": "293.70",
      "close": "295.43",
      "volume": "1369162"
    },
    {
      "date": "2025-10-10",
      "open": "296.16",
      "high": "297.0899",
      "low": "289.58",
      "close": "290.13",
      "volume": "2660454"
    },
    {
      "date": "2025-10-13",
      "open": "291.745",
      "high": "296.13",
      "low": "289.4414",
      "close": "292.405",
      "volume": "1838558"
    },
    {
      "date": "2025-10-14",
      "open": "291.745",
      "high": "296.87",
      "low": "290.97",
      "close": "293.85",
      "volume": "1975949"
    },
    {
      "date": "2025-10-15",
      "open": "292.815",
      "high": "298.21",
      "low": "292.43",
      "close": "297.32",
      "volume": "2502083"
    },
    {
      "date": "2025-10-16",
      "open": "298.07",
      "high": "302.265",
      "low": "294.44",
      "close": "295.81",
      "volume": "1715049"
    },
    {
      "date": "2025-10-17",
      "open": "295.24",
      "high": "299.37",
      "low": "293.14",
      "close": "298.81",
      "volume": "1959530"
    },
    {
      "date": "2025-10-20",
      "open": "299.48",
      "high": "303.66",
      "low": "297.75",
      "close": "303.33",
      "volume": "1613514"
    },
    {
      "date": "2025-10-21",
      "open": "302.60",
      "high": "303.85",
      "low": "298.03",
      "close": "301.14",
      "volume": "1533558"
    },
    {
      "date": "2025-10-22",
      "open": "301.29",
      "high": "302.815",
      "low": "295.60",
      "close": "295.98",
      "volume": "1698899"
    },
    {
      "date": "2025-10-23",
      "open": "296.01",
      "high": "296.46",
      "low": "291.9075",
      "close": "292.89",
      "volume": "1496922"
    },
    {
      "date": "2025-10-24",
      "open": "292.89",
      "high": "293.94",
      "low": "290.66",
      "close": "291.76",
      "volume": "1376330"
    },
    {
      "date": "2025-10-27",
      "open": "291.21",
      "high": "291.9999",
      "low": "288.26",
      "close": "291.16",
      "volume": "1794617"
    },
    {
      "date": "2025-10-28",
      "open": "288.93",
      "high": "292.63",
      "low": "288.26",
      "close": "292.09",
      "volume": "2217623"
    },
    {
      "date": "2025-10-29",
      "open": "291.76",
      "high": "294.81",
      "low": "289.44",
      "close": "291.77",
      "volume": "2824472"
    },
    {
      "date": "2025-10-30",
      "open": "290.58",
      "high": "294.56",
      "low": "289.001",
      "close": "292.00",
      "volume": "2058158"
    },
    {
      "date": "2025-10-31",
      "open": "288.46",
      "high": "298.88",
      "low": "288.00",
      "close": "298.43",
      "volume": "2687516"
    },
    {
      "date": "2025-11-03",
      "open": "298.43",
      "high": "301.00",
      "low": "292.12",
      "close": "296.30",
      "volume": "2753331"
    },
    {
      "date": "2025-11-04",
      "open": "298.71",
      "high": "299.06",
      "low": "294.48",
      "close": "296.70",
      "volume": "3412532"
    },
    {
      "date": "2025-11-05",
      "open": "303.125",
      "high": "322.98",
      "low": "302.13",
      "close": "319.86",
      "volume": "5486162"
    },
    {
      "date": "2025-11-06",
      "open": "319.10",
      "high": "321.31",
      "low": "312.52",
      "close": "315.59",
      "volume": "3330531"
    },
    {
      "date": "2025-11-07",
      "open": "316.08",
      "high": "321.42",
      "low": "314.00",
      "close": "320.20",
      "volume": "2665384"
    },
    {
      "date": "2025-11-10",
      "open": "320.595",
      "high": "326.18",
      "low": "319.54",
      "close": "323.66",
      "volume": "2518593"
    },
    {
      "date": "2025-11-11",
      "open": "323.42",
      "high": "338.55",
      "low": "323.42",
      "close": "338.45",
      "volume": "3136543"
    },
    {
      "date": "2025-11-12",
      "open": "338.64",
      "high": "342.40",
      "low": "335.815",
      "close": "336.28",
      "volume": "2941162"
    },
    {
      "date": "2025-11-13",
      "open": "337.90",
      "high": "345.84",
      "low": "335.12",
      "close": "336.00",
      "volume": "3413466"
    },
    {
      "date": "2025-11-14",
      "open": "336.74",
      "high": "339.80",
      "low": "330.35",
      "close": "336.74",
      "volume": "3310332"
    },
    {
      "date": "2025-11-17",
      "open": "337.64",
      "high": "344.06",
      "low": "336.825",
      "close": "341.71",
      "volume": "2996550"
    },
    {
      "date": "2025-11-18",
      "open": "343.73",
      "high": "345.49",
      "low": "339.30",
      "close": "343.99",
      "volume": "2966636"
    },
    {
      "date": "2025-11-19",
      "open": "343.47",
      "high": "345.29",
      "low": "340.02",
      "close": "342.40",
      "volume": "2129822"
    },
    {
      "date": "2025-11-20",
      "open": "344.52",
      "high": "345.09",
      "low": "335.00",
      "close": "336.07",
      "volume": "3184112"
    },
    {
      "date": "2025-11-21",
      "open": "334.87",
      "high": "342.84",
      "low": "334.74",
      "close": "337.54",
      "volume": "4128726"
    },
    {
      "date": "2025-11-24",
      "open": "335.84",
      "high": "338.66",
      "low": "331.705",
      "close": "334.30",
      "volume": "3551616"
    },
    {
      "date": "2025-11-25",
      "open": "335.41",
      "high": "341.73",
      "low": "335.41",
      "close": "341.11",
      "volume": "2868739"
    },
    {
      "date": "2025-11-26",
      "open": "341.525",
      "high": "345.03",
      "low": "340.001",
      "close": "344.57",
      "volume": "2333053"
    },
    {
      "date": "2025-11-28",
      "open": "344.00",
      "high": "345.66",
      "low": "342.26",
      "close": "345.46",
      "volume": "1268802"
    },
    {
      "date": "2025-12-01",
      "open": "343.07",
      "high": "343.98",
      "low": "336.25",
      "close": "337.49",
      "volume": "2384122"
    },
    {
      "date": "2025-12-02",
      "open": "338.86",
      "high": "342.50",
      "low": "336.33",
      "close": "338.36",
      "volume": "2446819"
    },
    {
      "date": "2025-12-03",
      "open": "340.54",
      "high": "346.38",
      "low": "338.85",
      "close": "345.42",
      "volume": "2839394"
    },
    {
      "date": "2025-12-04",
      "open": "344.23",
      "high": "346.33",
      "low": "338.94",
      "close": "340.16",
      "volume": "3695846"
    },
    {
      "date": "2025-12-05",
      "open": "340.36",
      "high": "340.88",
      "low": "328.63",
      "close": "329.89",
      "volume": "2897992"
    },
    {
      "date": "2025-12-08",
      "open": "329.09",
      "high": "329.665",
      "low": "320.17",
      "close": "321.23",
      "volume": "3510785"
    },
    {
      "date": "2025-12-09",
      "open": "321.815",
      "high": "323.00",
      "low": "313.175",
      "close": "313.85",
      "volume": "2925118"
    },
    {
      "date": "2025-12-10",
      "open": "316.245",
      "high": "317.469",
      "low": "313.00",
      "close": "315.38",
      "volume": "3071492"
    },
    {
      "date": "2025-12-11",
      "open": "317.89",
      "high": "320.19",
      "low": "312.385",
      "close": "317.38",
      "volume": "2455125"
    },
    {
      "date": "2025-12-12",
      "open": "317.30",
      "high": "319.46",
      "low": "315.19",
      "close": "317.74",
      "volume": "2247321"
    },
    {
      "date": "2025-12-15",
      "open": "321.21",
      "high": "325.765",
      "low": "319.06",
      "close": "325.31",
      "volume": "4049462"
    },
    {
      "date": "2025-12-16",
      "open": "324.82",
      "high": "327.34",
      "low": "323.02",
      "close": "326.74",
      "volume": "2642465"
    },
    {
      "date": "2025-12-17",
      "open": "327.515",
      "high": "330.04",
      "low": "325.425",
      "close": "326.01",
      "volume": "2517497"
    },
    {
      "date": "2025-12-18",
      "open": "326.27",
      "high": "328.24",
      "low": "321.91",
      "close": "324.42",
      "volume": "2669255"
    },
    {
      "date": "2025-12-19",
      "open": "325.56",
      "high": "331.50",
      "low": "324.73",
      "close": "327.38",
      "volume": "13465860"
    },
    {
      "date": "2025-12-22",
      "open": "327.01",
      "high": "331.88",
      "low": "326.08",
      "close": "331.39",
      "volume": "2400422"
    },
    {
      "date": "2025-12-23",
      "open": "328.09",
      "high": "333.67",
      "low": "328.07",
      "close": "331.49",
      "volume": "1552919"
    },
    {
      "date": "2025-12-24",
      "open": "330.72",
      "high": "334.38",
      "low": "330.72",
      "close": "333.96",
      "volume": "833663"
    },
    {
      "date": "2025-12-26",
      "open": "333.65",
      "high": "333.9795",
      "low": "330.85",
      "close": "332.93",
      "volume": "792583"
    },
    {
      "date": "2025-12-29",
      "open": "332.46",
      "high": "333.50",
      "low": "329.47",
      "close": "329.63",
      "volume": "2181413"
    },
    {
      "date": "2025-12-30",
      "open": "328.65",
      "high": "329.77",
      "low": "325.8275",
      "close": "328.69",
      "volume": "1256185"
    },
    {
      "date": "2025-12-31",
      "open": "328.69",
      "high": "329.50",
      "low": "327.06",
      "close": "327.31",
      "volume": "1417378"
    },
    {
      "date": "2026-01-02",
      "open": "328.77",
      "high": "329.19",
      "low": "325.01",
      "close": "327.64",
      "volume": "1539731"
    },
    {
      "date": "2026-01-05",
      "open": "324.92",
      "high": "326.52",
      "low": "318.21",
      "close": "320.72",
      "volume": "2268871"
    },
    {
      "date": "2026-01-06",
      "open": "319.49",
      "high": "330.94",
      "low": "318.83",
      "close": "330.17",
      "volume": "2722530"
    },
    {
      "date": "2026-01-07",
      "open": "332.10",
      "high": "343.05",
      "low": "332.10",
      "close": "341.64",
      "volume": "3599398"
    },
    {
      "date": "2026-01-08",
      "open": "337.76",
      "high": "341.46",
      "low": "328.21",
      "close": "330.11",
      "volume": "2799481"
    },
    {
      "date": "2026-01-09",
      "open": "328.81",
      "high": "332.075",
      "low": "323.89",
      "close": "326.10",
      "volume": "2118681"
    },
    {
      "date": "2026-01-12",
      "open": "328.47",
      "high": "328.47",
      "low": "322.74",
      "close": "325.54",
      "volume": "2460632"
    },
    {
      "date": "2026-01-13",
      "open": "327.42",
      "high": "327.75",
      "low": "319.785",
      "close": "324.30",
      "volume": "2382206"
    },
    {
      "date": "2026-01-14",
      "open": "324.09",
      "high": "329.20",
      "low": "323.55",
      "close": "328.97",
      "volume": "1897473"
    },
    {
      "date": "2026-01-15",
      "open": "328.97",
      "high": "332.50",
      "low": "325.19",
      "close": "330.03",
      "volume": "2592019"
    },
    {
      "date": "2026-01-16",
      "open": "328.70",
      "high": "333.03",
      "low": "326.90",
      "close": "330.41",
      "volume": "4033805"
    },
    {
      "date": "2026-01-20",
      "open": "325.58",
      "high": "331.3399",
      "low": "321.71",
      "close": "331.00",
      "volume": "2947821"
    },
    {
      "date": "2026-01-21",
      "open": "329.95",
      "high": "343.98",
      "low": "329.315",
      "close": "343.60",
      "volume": "4148714"
    },
    {
      "date": "2026-01-22",
      "open": "344.145",
      "high": "349.98",
      "low": "342.14",
      "close": "347.07",
      "volume": "3025150"
    },
    {
      "date": "2026-01-23",
      "open": "346.18",
      "high": "349.225",
      "low": "341.815",
      "close": "344.75",
      "volume": "2024980"
    },
    {
      "date": "2026-01-26",
      "open": "344.70",
      "high": "350.43",
      "low": "343.6215",
      "close": "349.69",
      "volume": "3116275"
    },
    {
      "date": "2026-01-27",
      "open": "348.57",
      "high": "353.25",
      "low": "346.93",
      "close": "351.32",
      "volume": "3269988"
    },
    {
      "date": "2026-01-28",
      "open": "349.00",
      "high": "351.95",
      "low": "340.00",
      "close": "342.22",
      "volume": "2347790"
    },
    {
      "date": "2026-01-29",
      "open": "341.66",
      "high": "347.27",
      "low": "338.75",
      "close": "342.94",
      "volume": "3153100"
    },
    {
      "date": "2026-01-30",
      "open": "340.81",
      "high": "345.50",
      "low": "338.07",
      "close": "341.88",
      "volume": "2522788"
    },
    {
      "date": "2026-02-02",
      "open": "339.47",
      "high": "345.98",
      "low": "339.41",
      "close": "344.68",
      "volume": "1899871"
    },
    {
      "date": "2026-02-03",
      "open": "341.24",
      "high": "349.50",
      "low": "338.59",
      "close": "338.59",
      "volume": "4039974"
    },
    {
      "date": "2026-02-04",
      "open": "352.03",
      "high": "368.75",
      "low": "342.38",
      "close": "366.20",
      "volume": "5899557"
    },
    {
      "date": "2026-02-05",
      "open": "365.725",
      "high": "374.90",
      "low": "365.00",
      "close": "367.80",
      "volume": "4007341"
    },
    {
      "date": "2026-02-06",
      "open": "369.99",
      "high": "385.12",
      "low": "368.90",
      "close": "384.32",
      "volume": "3840306"
    },
    {
      "date": "2026-02-09",
      "open": "380.70",
      "high": "384.62",
      "low": "372.34",
      "close": "375.82",
      "volume": "2844017"
    },
    {
      "date": "2026-02-10",
      "open": "377.04",
      "high": "377.36",
      "low": "363.65",
      "close": "364.65",
      "volume": "3526589"
    },
    {
      "date": "2026-02-11",
      "open": "365.14",
      "high": "368.51",
      "low": "361.00",
      "close": "366.58",
      "volume": "2826184"
    },
    {
      "date": "2026-02-12",
      "open": "366.66",
      "high": "370.88",
      "low": "365.061",
      "close": "366.20",
      "volume": "2374457"
    },
    {
      "date": "2026-02-13",
      "open": "362.655",
      "high": "370.42",
      "low": "361.71",
      "close": "369.19",
      "volume": "2414170"
    },
    {
      "date": "2026-02-17",
      "open": "370.88",
      "high": "374.77",
      "low": "369.00",
      "close": "373.36",
      "volume": "2255695"
    },
    {
      "date": "2026-02-18",
      "open": "373.50",
      "high": "380.58",
      "low": "370.44",
      "close": "379.73",
      "volume": "2731996"
    },
    {
      "date": "2026-02-19",
      "open": "377.91",
      "high": "379.93",
      "low": "374.13",
      "close": "375.50",
      "volume": "2427130"
    },
    {
      "date": "2026-02-20",
      "open": "372.01",
      "high": "377.00",
      "low": "371.39",
      "close": "374.75",
      "volume": "2911727"
    },
    {
      "date": "2026-02-23",
      "open": "375.26",
      "high": "381.78",
      "low": "374.74",
      "close": "379.42",
      "volume": "2951656"
    },
    {
      "date": "2026-02-24",
      "open": "380.02",
      "high": "383.20",
      "low": "378.82",
      "close": "382.87",
      "volume": "2454816"
    },
    {
      "date": "2026-02-25",
      "open": "381.50",
      "high": "387.49",
      "low": "380.54",
      "close": "384.33",
      "volume": "2459756"
    },
    {
      "date": "2026-02-26",
      "open": "385.14",
      "high": "385.14",
      "low": "374.25",
      "close": "379.33",
      "volume": "2589643"
    },
    {
      "date": "2026-02-27",
      "open": "379.29",
      "high": "390.14",
      "low": "378.745",
      "close": "388.16",
      "volume": "3441042"
    },
    {
      "date": "2026-03-02",
      "open": "388.00",
      "high": "391.29",
      "low": "381.89",
      "close": "385.70",
      "volume": "2838162"
    },
    {
      "date": "2026-03-03",
      "open": "377.97",
      "high": "381.74",
      "low": "372.71",
      "close": "377.00",
      "volume": "2710556"
    },
    {
      "date": "2026-03-04",
      "open": "380.00",
      "high": "380.09",
      "low": "370.82",
      "close": "379.27",
      "volume": "2028437"
    },
    {
      "date": "2026-03-05",
      "open": "375.18",
      "high": "377.09",
      "low": "361.395",
      "close": "367.60",
      "volume": "2870269"
    },
    {
      "date": "2026-03-06",
      "open": "364.20",
      "high": "369.76",
      "low": "361.705",
      "close": "369.53",
      "volume": "2443031"
    },
    {
      "date": "2026-03-09",
      "open": "368.27",
      "high": "378.815",
      "low": "366.53",
      "close": "376.97",
      "volume": "2720112"
    },
    {
      "date": "2026-03-10",
      "open": "376.17",
      "high": "379.26",
      "low": "372.74",
      "close": "375.43",
      "volume": "2284548"
    },
    {
      "date": "2026-03-11",
      "open": "375.045",
      "high": "380.14",
      "low": "373.00",
      "close": "377.64",
      "volume": "2300019"
    },
    {
      "date": "2026-03-12",
      "open": "373.51",
      "high": "375.00",
      "low": "367.76",
      "close": "367.79",
      "volume": "1990663"
    },
    {
      "date": "2026-03-13",
      "open": "370.68",
      "high": "372.98",
      "low": "365.93",
      "close": "366.21",
      "volume": "1500319"
    },
    {
      "date": "2026-03-16",
      "open": "369.38",
      "high": "370.8899",
      "low": "364.72",
      "close": "366.25",
      "volume": "2099105"
    },
    {
      "date": "2026-03-17",
      "open": "368.24",
      "high": "368.78",
      "low": "359.80",
      "close": "361.13",
      "volume": "2334329"
    },
    {
      "date": "2026-03-18",
      "open": "359.82",
      "high": "360.685",
      "low": "350.81",
      "close": "351.48",
      "volume": "2895425"
    },
    {
      "date": "2026-03-19",
      "open": "353.30",
      "high": "356.32",
      "low": "347.85",
      "close": "349.92",
      "volume": "2168750"
    },
    {
      "date": "2026-03-20",
      "open": "348.01",
      "high": "351.245",
      "low": "344.95",
      "close": "347.80",
      "volume": "9169034"
    },
    {
      "date": "2026-03-23",
      "open": "351.80",
      "high": "353.42",
      "low": "348.61",
      "close": "349.77",
      "volume": "2368845"
    },
    {
      "date": "2026-03-24",
      "open": "346.56",
      "high": "352.58",
      "low": "345.80",
      "close": "348.43",
      "volume": "2337061"
    },
    {
      "date": "2026-03-25",
      "open": "350.76",
      "high": "358.00",
      "low": "350.76",
      "close": "353.93",
      "volume": "1831992"
    },
    {
      "date": "2026-03-26",
      "open": "350.33",
      "high": "354.81",
      "low": "348.515",
      "close": "353.16",
      "volume": "2044901"
    },
    {
      "date": "2026-03-27",
      "open": "355.66",
      "high": "355.66",
      "low": "347.8025",
      "close": "348.77",
      "volume": "2274881"
    },
    {
      "date": "2026-03-30",
      "open": "351.83",
      "high": "351.83",
      "low": "348.13",
      "close": "349.00",
      "volume": "2590304"
    },
    {
      "date": "2026-03-31",
      "open": "350.73",
      "high": "355.49",
      "low": "347.11",
      "close": "351.85",
      "volume": "3747125"
    },
    {
      "date": "2026-04-01",
      "open": "354.90",
      "high": "357.00",
      "low": "351.66",
      "close": "353.28",
      "volume": "2726787"
    },
    {
      "date": "2026-04-02",
      "open": "352.72",
      "high": "354.16",
      "low": "345.87",
      "close": "347.94",
      "volume": "1604273"
    },
    {
      "date": "2026-04-06",
      "open": "345.45",
      "high": "348.1699",
      "low": "340.64",
      "close": "342.57",
      "volume": "2144062"
    },
    {
      "date": "2026-04-07",
      "open": "340.985",
      "high": "341.87",
      "low": "335.06",
      "close": "340.00",
      "volume": "3162242"
    },
    {
      "date": "2026-04-08",
      "open": "345.61",
      "high": "351.33",
      "low": "342.35",
      "close": "349.81",
      "volume": "2666481"
    },
    {
      "date": "2026-04-09",
      "open": "347.46",
      "high": "359.445",
      "low": "346.4248",
      "close": "355.60",
      "volume": "2940906"
    },
    {
      "date": "2026-04-10",
      "open": "357.46",
      "high": "357.46",
      "low": "349.75",
      "close": "351.02",
      "volume": "2258054"
    },
    {
      "date": "2026-04-13",
      "open": "352.09",
      "high": "352.62",
      "low": "345.49",
      "close": "349.82",
      "volume": "2547886"
    },
    {
      "date": "2026-04-14",
      "open": "346.18",
      "high": "351.72",
      "low": "345.41",
      "close": "350.95",
      "volume": "2106765"
    },
    {
      "date": "2026-04-15",
      "open": "351.70",
      "high": "352.60",
      "low": "344.21",
      "close": "348.22",
      "volume": "2140010"
    },
    {
      "date": "2026-04-16",
      "open": "346.63",
      "high": "351.2518",
      "low": "346.595",
      "close": "349.39",
      "volume": "1981741"
    },
    {
      "date": "2026-04-17",
      "open": "351.895",
      "high": "356.686",
      "low": "349.415",
      "close": "355.30",
      "volume": "3686080"
    },
    {
      "date": "2026-04-20",
      "open": "354.25",
      "high": "356.90",
      "low": "350.02",
      "close": "350.16",
      "volume": "2107613"
    },
    {
      "date": "2026-04-21",
      "open": "350.225",
      "high": "350.225",
      "low": "340.06",
      "close": "344.86",
      "volume": "2066855"
    },
    {
      "date": "2026-04-22",
      "open": "344.09",
      "high": "347.68",
      "low": "342.97",
      "close": "345.92",
      "volume": "2136485"
    },
    {
      "date": "2026-04-23",
      "open": "345.515",
      "high": "350.69",
      "low": "345.4963",
      "close": "348.62",
      "volume": "2033441"
    },
    {
      "date": "2026-04-24",
      "open": "346.00",
      "high": "347.66",
      "low": "342.52",
      "close": "344.55",
      "volume": "2201408"
    },
    {
      "date": "2026-04-27",
      "open": "342.35",
      "high": "348.04",
      "low": "339.98",
      "close": "340.18",
      "volume": "2653848"
    },
    {
      "date": "2026-04-28",
      "open": "344.50",
      "high": "346.02",
      "low": "337.82",
      "close": "339.57",
      "volume": "2376361"
    },
    {
      "date": "2026-04-29",
      "open": "335.01",
      "high": "339.12",
      "low": "333.55",
      "close": "338.02",
      "volume": "2516505"
    },
    {
      "date": "2026-04-30",
      "open": "340.75",
      "high": "349.54",
      "low": "340.05",
      "close": "346.25",
      "volume": "3592568"
    },
    {
      "date": "2026-05-01",
      "open": "332.522",
      "high": "337.00",
      "low": "324.63",
      "close": "329.82",
      "volume": "3821061"
    },
    {
      "date": "2026-05-04",
      "open": "326.03",
      "high": "326.785",
      "low": "321.92",
      "close": "323.85",
      "volume": "3481360"
    },
    {
      "date": "2026-05-05",
      "open": "321.91",
      "high": "329.66",
      "low": "320.52",
      "close": "329.59",
      "volume": "3321411"
    },
    {
      "date": "2026-05-06",
      "open": "329.13",
      "high": "332.98",
      "low": "329.05",
      "close": "331.11",
      "volume": "2874747"
    },
    {
      "date": "2026-05-07",
      "open": "330.39",
      "high": "331.28",
      "low": "327.22",
      "close": "329.09",
      "volume": "3296982"
    },
    {
      "date": "2026-05-08",
      "open": "329.48",
      "high": "332.33",
      "low": "328.00",
      "close": "331.70",
      "volume": "2443294"
    },
    {
      "date": "2026-05-11",
      "open": "332.99",
      "high": "334.19",
      "low": "327.62",
      "close": "329.59",
      "volume": "1918848"
    },
    {
      "date": "2026-05-12",
      "open": "331.95",
      "high": "338.489",
      "low": "329.80",
      "close": "336.29",
      "volume": "3119091"
    },
    {
      "date": "2026-05-13",
      "open": "332.32",
      "high": "338.00",
      "low": "330.06",
      "close": "336.45",
      "volume": "2183792"
    },
    {
      "date": "2026-05-14",
      "open": "336.26",
      "high": "337.94",
      "low": "333.47",
      "close": "336.23",
      "volume": "2041584"
    },
    {
      "date": "2026-05-15",
      "open": "336.23",
      "high": "336.23",
      "low": "325.16",
      "close": "326.31",
      "volume": "3447804"
    },
    {
      "date": "2026-05-18",
      "open": "325.545",
      "high": "325.77",
      "low": "321.21",
      "close": "324.39",
      "volume": "2030276"
    },
    {
      "date": "2026-05-19",
      "open": "323.25",
      "high": "332.34",
      "low": "320.965",
      "close": "330.75",
      "volume": "3040404"
    },
    {
      "date": "2026-05-20",
      "open": "330.75",
      "high": "333.53",
      "low": "326.80",
      "close": "331.57",
      "volume": "4074397"
    },
    {
      "date": "2026-05-21",
      "open": "330.00",
      "high": "337.63",
      "low": "329.09",
      "close": "337.42",
      "volume": "2001113"
    },
    {
      "date": "2026-05-22",
      "open": "340.26",
      "high": "343.80",
      "low": "338.40",
      "close": "339.30",
      "volume": "1567235"
    },
    {
      "date": "2026-05-26",
      "open": "340.56",
      "high": "342.494",
      "low": "335.20",
      "close": "335.94",
      "volume": "1860952"
    },
    {
      "date": "2026-05-27",
      "open": "339.52",
      "high": "341.3877",
      "low": "335.99",
      "close": "336.06",
      "volume": "1929982"
    },
    {
      "date": "2026-05-28",
      "open": "336.44",
      "high": "337.95",
      "low": "334.155",
      "close": "336.48",
      "volume": "2159406"
    },
    {
      "date": "2026-05-29",
      "open": "336.22",
      "high": "337.51",
      "low": "333.06",
      "close": "336.79",
      "volume": "2954439"
    },
    {
      "date": "2026-06-01",
      "open": "333.38",
      "high": "333.83",
      "low": "326.35",
      "close": "329.13",
      "volume": "2120812"
    },
    {
      "date": "2026-06-02",
      "open": "326.17",
      "high": "329.4599",
      "low": "322.30",
      "close": "328.26",
      "volume": "1558780"
    },
    {
      "date": "2026-06-03",
      "open": "327.98",
      "high": "338.70",
      "low": "325.98",
      "close": "338.22",
      "volume": "2289315"
    },
    {
      "date": "2026-06-04",
      "open": "345.87",
      "high": "349.18",
      "low": "342.25",
      "close": "345.60",
      "volume": "2907078"
    },
    {
      "date": "2026-06-05",
      "open": "348.76",
      "high": "356.50",
      "low": "347.66",
      "close": "349.58",
      "volume": "3451237"
    },
    {
      "date": "2026-06-08",
      "open": "349.34",
      "high": "352.17",
      "low": "344.24",
      "close": "345.73",
      "volume": "2488219"
    },
    {
      "date": "2026-06-09",
      "open": "348.24",
      "high": "349.64",
      "low": "342.6201",
      "close": "344.565",
      "volume": "3388246"
    },
    {
      "date": "2026-06-10",
      "open": "346.86",
      "high": "348.59",
      "low": "337.49",
      "close": "337.73",
      "volume": "3000395"
    },
    {
      "date": "2026-06-11",
      "open": "342.91",
      "high": "358.46",
      "low": "341.455",
      "close": "354.06",
      "volume": "4727125"
    },
    {
      "date": "2026-06-12",
      "open": "357.395",
      "high": "358.165",
      "low": "351.96",
      "close": "355.20",
      "volume": "2730230"
    },
    {
      "date": "2026-06-15",
      "open": "355.50",
      "high": "358.2966",
      "low": "349.56",
      "close": "350.53",
      "volume": "4371390"
    },
    {
      "date": "2026-06-16",
      "open": "352.00",
      "high": "353.6585",
      "low": "345.87",
      "close": "347.84",
      "volume": "3516790"
    },
    {
      "date": "2026-06-17",
      "open": "347.08",
      "high": "349.40",
      "low": "338.90",
      "close": "341.66",
      "volume": "3470311"
    },
    {
      "date": "2026-06-18",
      "open": "344.38",
      "high": "345.00",
      "low": "334.0501",
      "close": "337.60",
      "volume": "8151089"
    },
    {
      "date": "2026-06-22",
      "open": "337.65",
      "high": "345.11",
      "low": "337.60",
      "close": "344.72",
      "volume": "2520964"
    },
    {
      "date": "2026-06-23",
      "open": "348.31",
      "high": "349.40",
      "low": "345.49",
      "close": "347.01",
      "volume": "2304951"
    },
    {
      "date": "2026-06-24",
      "open": "348.00",
      "high": "354.42",
      "low": "346.00",
      "close": "351.43",
      "volume": "2391890"
    },
    {
      "date": "2026-06-25",
      "open": "350.06",
      "high": "359.10",
      "low": "350.06",
      "close": "352.82",
      "volume": "2341847"
    },
    {
      "date": "2026-06-26",
      "open": "354.69",
      "high": "362.27",
      "low": "354.16",
      "close": "358.33",
      "volume": "3610561"
    },
    {
      "date": "2026-06-29",
      "open": "361.95",
      "high": "363.11",
      "low": "358.46",
      "close": "360.55",
      "volume": "2461887"
    },
    {
      "date": "2026-06-30",
      "open": "362.15",
      "high": "362.7799",
      "low": "356.87",
      "close": "362.12",
      "volume": "2246908"
    },
    {
      "date": "2026-07-01",
      "open": "362.63",
      "high": "364.00",
      "low": "357.89",
      "close": "361.33",
      "volume": "2244791"
    },
    {
      "date": "2026-07-02",
      "open": "364.74",
      "high": "375.15",
      "low": "363.39",
      "close": "374.15",
      "volume": "2487837"
    },
    {
      "date": "2026-07-06",
      "open": "371.70",
      "high": "373.98",
      "low": "359.4695",
      "close": "366.44",
      "volume": "2838007"
    },
    {
      "date": "2026-07-07",
      "open": "374.28",
      "high": "375.25",
      "low": "366.36",
      "close": "368.10",
      "volume": "1983666"
    },
    {
      "date": "2026-07-08",
      "open": "366.185",
      "high": "371.42",
      "low": "363.00",
      "close": "367.99",
      "volume": "1758925"
    },
    {
      "date": "2026-07-09",
      "open": "367.82",
      "high": "368.749",
      "low": "361.03",
      "close": "363.62",
      "volume": "1728241"
    },
    {
      "date": "2026-07-10",
      "open": "363.08",
      "high": "364.895",
      "low": "361.14",
      "close": "363.39",
      "volume": "1632715"
    },
    {
      "date": "2026-07-13",
      "open": "363.04",
      "high": "363.285",
      "low": "355.73",
      "close": "360.45",
      "volume": "2064665"
    },
    {
      "date": "2026-07-14",
      "open": "358.18",
      "high": "358.86",
      "low": "354.71",
      "close": "355.25",
      "volume": "1862958"
    },
    {
      "date": "2026-07-15",
      "open": "354.66",
      "high": "359.90",
      "low": "353.95",
      "close": "358.32",
      "volume": "1837923"
    },
    {
      "date": "2026-07-16",
      "open": "358.245",
      "high": "372.14",
      "low": "357.74",
      "close": "371.58",
      "volume": "2355743"
    },
    {
      "date": "2026-07-17",
      "open": "373.97",
      "high": "378.54",
      "low": "361.72",
      "close": "366.29",
      "volume": "2861314"
    },
    {
      "date": "2026-07-20",
      "open": "367.95",
      "high": "370.29",
      "low": "363.651",
      "close": "364.17",
      "volume": "1922161"
    },
    {
      "date": "2026-07-21",
      "open": "365.085",
      "high": "368.91",
      "low": "362.14",
      "close": "366.24",
      "volume": "2881907"
    },
    {
      "date": "2026-07-22",
      "open": "369.225",
      "high": "371.00",
      "low": "364.86",
      "close": "366.05",
      "volume": "1548450"
    },
    {
      "date": "2026-07-23",
      "open": "359.98",
      "high": "371.84",
      "low": "359.212",
      "close": "371.50",
      "volume": "2931905"
    },
    {
      "date": "2026-07-24",
      "open": "372.725",
      "high": "379.41",
      "low": "372.16",
      "close": "376.04",
      "volume": "2493927"
    },
    {
      "date": "2026-07-27",
      "open": "378.55",
      "high": "382.28",
      "low": "374.395",
      "close": "376.26",
      "volume": "2903315"
    },
    {
      "date": "2026-07-28",
      "open": "383.25",
      "high": "398.00",
      "low": "382.2115",
      "close": "393.10",
      "volume": "3414442"
    },
    {
      "date": "2026-07-29",
      "open": "395.03",
      "high": "397.88",
      "low": "386.58",
      "close": "387.64",
      "volume": "3005382"
    },
    {
      "date": "2026-07-30",
      "open": "379.745",
      "high": "388.41",
      "low": "378.215",
      "close": "387.64",
      "volume": "3005306"
    },
    {
      "date": "2026-07-31",
      "open": "382.00",
      "high": "386.819",
      "low": "379.34",
      "close": "385.16",
      "volume": "1954553"
    },
    {
      "date": "2026-08-03",
      "open": "388.50",
      "high": "391.03",
      "low": "375.96",
      "close": "378.87",
      "volume": "3443058"
    },
    {
      "date": "2026-08-04",
      "open": "380.755",
      "high": "390.92",
      "low": "376.02",
      "close": "390.02",
      "volume": "3622724"
    },
    {
      "date": "2026-08-05",
      "open": "393.36",
      "high": "416.24",
      "low": "391.00",
      "close": "407.83",
      "volume": "5750739"
    }
  ]
}