{
  "source": "https://api.nasdaq.com/api/quote/ADI/historical",
  "symbol": "ADI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "168.83",
      "high": "171.89",
      "low": "168.37",
      "close": "171.13",
      "volume": "3164228"
    },
    {
      "date": "2021-08-09",
      "open": "171.06",
      "high": "172.53",
      "low": "169.385",
      "close": "171.31",
      "volume": "2580792"
    },
    {
      "date": "2021-08-10",
      "open": "171.31",
      "high": "171.635",
      "low": "169.00",
      "close": "171.00",
      "volume": "1943813"
    },
    {
      "date": "2021-08-11",
      "open": "172.04",
      "high": "172.088",
      "low": "168.68",
      "close": "170.46",
      "volume": "1946436"
    },
    {
      "date": "2021-08-12",
      "open": "169.50",
      "high": "169.71",
      "low": "166.56",
      "close": "168.58",
      "volume": "2562085"
    },
    {
      "date": "2021-08-13",
      "open": "169.35",
      "high": "170.77",
      "low": "168.39",
      "close": "170.08",
      "volume": "2040679"
    },
    {
      "date": "2021-08-16",
      "open": "169.63",
      "high": "171.56",
      "low": "169.47",
      "close": "171.07",
      "volume": "2163205"
    },
    {
      "date": "2021-08-17",
      "open": "170.14",
      "high": "170.14",
      "low": "165.66",
      "close": "166.30",
      "volume": "4592955"
    },
    {
      "date": "2021-08-18",
      "open": "164.90",
      "high": "168.04",
      "low": "161.285",
      "close": "165.78",
      "volume": "5452773"
    },
    {
      "date": "2021-08-19",
      "open": "165.12",
      "high": "166.97",
      "low": "163.55",
      "close": "166.79",
      "volume": "3451106"
    },
    {
      "date": "2021-08-20",
      "open": "166.87",
      "high": "168.18",
      "low": "165.07",
      "close": "166.64",
      "volume": "2912992"
    },
    {
      "date": "2021-08-23",
      "open": "170.24",
      "high": "172.80",
      "low": "166.06",
      "close": "169.63",
      "volume": "13465560"
    },
    {
      "date": "2021-08-24",
      "open": "169.84",
      "high": "170.36",
      "low": "164.75",
      "close": "165.85",
      "volume": "8137035"
    },
    {
      "date": "2021-08-25",
      "open": "166.11",
      "high": "167.93",
      "low": "163.08",
      "close": "164.00",
      "volume": "19156430"
    },
    {
      "date": "2021-08-26",
      "open": "165.00",
      "high": "168.48",
      "low": "163.69",
      "close": "167.36",
      "volume": "7306498"
    },
    {
      "date": "2021-08-27",
      "open": "167.30",
      "high": "169.81",
      "low": "166.17",
      "close": "166.48",
      "volume": "9136163"
    },
    {
      "date": "2021-08-30",
      "open": "166.965",
      "high": "168.27",
      "low": "166.65",
      "close": "166.98",
      "volume": "4901685"
    },
    {
      "date": "2021-08-31",
      "open": "166.15",
      "high": "166.52",
      "low": "161.34",
      "close": "162.95",
      "volume": "9136562"
    },
    {
      "date": "2021-09-01",
      "open": "163.77",
      "high": "164.20",
      "low": "161.04",
      "close": "161.11",
      "volume": "6513639"
    },
    {
      "date": "2021-09-02",
      "open": "162.13",
      "high": "162.94",
      "low": "161.222",
      "close": "162.62",
      "volume": "4514740"
    },
    {
      "date": "2021-09-03",
      "open": "162.52",
      "high": "163.495",
      "low": "161.735",
      "close": "162.44",
      "volume": "2385601"
    },
    {
      "date": "2021-09-07",
      "open": "162.66",
      "high": "163.74",
      "low": "162.145",
      "close": "163.27",
      "volume": "5132140"
    },
    {
      "date": "2021-09-08",
      "open": "163.705",
      "high": "165.67",
      "low": "162.40",
      "close": "163.67",
      "volume": "4620111"
    },
    {
      "date": "2021-09-09",
      "open": "163.27",
      "high": "170.13",
      "low": "163.27",
      "close": "168.81",
      "volume": "7601831"
    },
    {
      "date": "2021-09-10",
      "open": "169.60",
      "high": "172.09",
      "low": "169.55",
      "close": "169.94",
      "volume": "4280896"
    },
    {
      "date": "2021-09-13",
      "open": "171.59",
      "high": "173.14",
      "low": "170.295",
      "close": "172.81",
      "volume": "7431688"
    },
    {
      "date": "2021-09-14",
      "open": "173.54",
      "high": "174.10",
      "low": "171.54",
      "close": "173.47",
      "volume": "5335497"
    },
    {
      "date": "2021-09-15",
      "open": "173.94",
      "high": "174.46",
      "low": "172.08",
      "close": "174.08",
      "volume": "4498520"
    },
    {
      "date": "2021-09-16",
      "open": "172.43",
      "high": "174.46",
      "low": "172.43",
      "close": "173.21",
      "volume": "4582749"
    },
    {
      "date": "2021-09-17",
      "open": "171.40",
      "high": "173.015",
      "low": "170.29",
      "close": "171.52",
      "volume": "13056380"
    },
    {
      "date": "2021-09-20",
      "open": "170.10",
      "high": "170.76",
      "low": "167.03",
      "close": "169.48",
      "volume": "10189660"
    },
    {
      "date": "2021-09-21",
      "open": "170.82",
      "high": "171.64",
      "low": "168.24",
      "close": "170.57",
      "volume": "4011364"
    },
    {
      "date": "2021-09-22",
      "open": "172.00",
      "high": "174.26",
      "low": "171.23",
      "close": "173.85",
      "volume": "3484536"
    },
    {
      "date": "2021-09-23",
      "open": "174.50",
      "high": "177.79",
      "low": "174.15",
      "close": "177.23",
      "volume": "3391930"
    },
    {
      "date": "2021-09-24",
      "open": "176.55",
      "high": "178.84",
      "low": "175.84",
      "close": "178.53",
      "volume": "2393400"
    },
    {
      "date": "2021-09-27",
      "open": "177.27",
      "high": "178.128",
      "low": "175.60",
      "close": "176.91",
      "volume": "4497221"
    },
    {
      "date": "2021-09-28",
      "open": "172.275",
      "high": "174.8771",
      "low": "171.18",
      "close": "171.29",
      "volume": "5493955"
    },
    {
      "date": "2021-09-29",
      "open": "170.54",
      "high": "171.83",
      "low": "168.12",
      "close": "168.84",
      "volume": "3498449"
    },
    {
      "date": "2021-09-30",
      "open": "170.36",
      "high": "171.26",
      "low": "167.36",
      "close": "167.48",
      "volume": "4820634"
    },
    {
      "date": "2021-10-01",
      "open": "167.83",
      "high": "168.88",
      "low": "164.76",
      "close": "167.37",
      "volume": "3549208"
    },
    {
      "date": "2021-10-04",
      "open": "166.74",
      "high": "167.70",
      "low": "163.65",
      "close": "164.26",
      "volume": "5377545"
    },
    {
      "date": "2021-10-05",
      "open": "165.24",
      "high": "166.725",
      "low": "163.96",
      "close": "165.37",
      "volume": "2899064"
    },
    {
      "date": "2021-10-06",
      "open": "163.78",
      "high": "166.27",
      "low": "163.14",
      "close": "166.05",
      "volume": "2753976"
    },
    {
      "date": "2021-10-07",
      "open": "167.43",
      "high": "169.29",
      "low": "166.735",
      "close": "166.98",
      "volume": "2174098"
    },
    {
      "date": "2021-10-08",
      "open": "168.48",
      "high": "168.95",
      "low": "166.68",
      "close": "168.62",
      "volume": "3145920"
    },
    {
      "date": "2021-10-11",
      "open": "168.12",
      "high": "171.54",
      "low": "167.80",
      "close": "167.90",
      "volume": "1964892"
    },
    {
      "date": "2021-10-12",
      "open": "168.51",
      "high": "169.57",
      "low": "163.82",
      "close": "164.02",
      "volume": "3018047"
    },
    {
      "date": "2021-10-13",
      "open": "165.96",
      "high": "166.71",
      "low": "163.57",
      "close": "164.35",
      "volume": "3416601"
    },
    {
      "date": "2021-10-14",
      "open": "166.52",
      "high": "168.60",
      "low": "166.13",
      "close": "168.20",
      "volume": "5043330"
    },
    {
      "date": "2021-10-15",
      "open": "170.03",
      "high": "172.10",
      "low": "169.715",
      "close": "172.04",
      "volume": "2887018"
    },
    {
      "date": "2021-10-18",
      "open": "170.38",
      "high": "173.66",
      "low": "169.72",
      "close": "173.33",
      "volume": "2541462"
    },
    {
      "date": "2021-10-19",
      "open": "173.74",
      "high": "176.75",
      "low": "172.55",
      "close": "176.63",
      "volume": "3336706"
    },
    {
      "date": "2021-10-20",
      "open": "176.91",
      "high": "177.86",
      "low": "175.92",
      "close": "176.92",
      "volume": "3025789"
    },
    {
      "date": "2021-10-21",
      "open": "176.66",
      "high": "179.05",
      "low": "176.14",
      "close": "178.81",
      "volume": "2743999"
    },
    {
      "date": "2021-10-22",
      "open": "179.24",
      "high": "180.77",
      "low": "177.68",
      "close": "178.42",
      "volume": "3074268"
    },
    {
      "date": "2021-10-25",
      "open": "178.58",
      "high": "181.10",
      "low": "178.42",
      "close": "180.52",
      "volume": "2498205"
    },
    {
      "date": "2021-10-26",
      "open": "181.97",
      "high": "182.386",
      "low": "179.64",
      "close": "179.88",
      "volume": "2209197"
    },
    {
      "date": "2021-10-27",
      "open": "174.11",
      "high": "175.00",
      "low": "170.00",
      "close": "170.46",
      "volume": "6263894"
    },
    {
      "date": "2021-10-28",
      "open": "172.26",
      "high": "174.35",
      "low": "171.53",
      "close": "172.46",
      "volume": "2781100"
    },
    {
      "date": "2021-10-29",
      "open": "171.40",
      "high": "173.86",
      "low": "170.59",
      "close": "173.49",
      "volume": "3137367"
    },
    {
      "date": "2021-11-01",
      "open": "173.18",
      "high": "175.245",
      "low": "172.9135",
      "close": "174.99",
      "volume": "2180710"
    },
    {
      "date": "2021-11-02",
      "open": "174.99",
      "high": "178.25",
      "low": "174.70",
      "close": "177.94",
      "volume": "2405875"
    },
    {
      "date": "2021-11-03",
      "open": "177.42",
      "high": "179.27",
      "low": "175.87",
      "close": "178.80",
      "volume": "1997741"
    },
    {
      "date": "2021-11-04",
      "open": "179.00",
      "high": "180.96",
      "low": "176.25",
      "close": "180.73",
      "volume": "5252671"
    },
    {
      "date": "2021-11-05",
      "open": "183.75",
      "high": "186.10",
      "low": "182.195",
      "close": "184.18",
      "volume": "3415692"
    },
    {
      "date": "2021-11-08",
      "open": "183.47",
      "high": "185.94",
      "low": "183.36",
      "close": "184.46",
      "volume": "2582310"
    },
    {
      "date": "2021-11-09",
      "open": "184.319",
      "high": "185.89",
      "low": "182.816",
      "close": "185.00",
      "volume": "2508484"
    },
    {
      "date": "2021-11-10",
      "open": "183.00",
      "high": "185.50",
      "low": "180.04",
      "close": "180.86",
      "volume": "2735548"
    },
    {
      "date": "2021-11-11",
      "open": "183.23",
      "high": "183.37",
      "low": "180.43",
      "close": "183.10",
      "volume": "1703264"
    },
    {
      "date": "2021-11-12",
      "open": "183.57",
      "high": "185.70",
      "low": "181.55",
      "close": "184.79",
      "volume": "1847639"
    },
    {
      "date": "2021-11-15",
      "open": "185.72",
      "high": "185.72",
      "low": "183.74",
      "close": "185.06",
      "volume": "1337191"
    },
    {
      "date": "2021-11-16",
      "open": "184.58",
      "high": "187.85",
      "low": "184.50",
      "close": "187.67",
      "volume": "2126290"
    },
    {
      "date": "2021-11-17",
      "open": "188.03",
      "high": "188.10",
      "low": "185.54",
      "close": "187.04",
      "volume": "2242418"
    },
    {
      "date": "2021-11-18",
      "open": "188.10",
      "high": "188.69",
      "low": "185.99",
      "close": "188.09",
      "volume": "2091871"
    },
    {
      "date": "2021-11-19",
      "open": "188.09",
      "high": "190.00",
      "low": "187.72",
      "close": "188.80",
      "volume": "3299833"
    },
    {
      "date": "2021-11-22",
      "open": "190.00",
      "high": "191.95",
      "low": "185.36",
      "close": "185.50",
      "volume": "5229001"
    },
    {
      "date": "2021-11-23",
      "open": "186.25",
      "high": "188.00",
      "low": "180.23",
      "close": "182.45",
      "volume": "4976419"
    },
    {
      "date": "2021-11-24",
      "open": "181.45",
      "high": "182.51",
      "low": "179.67",
      "close": "182.47",
      "volume": "2914821"
    },
    {
      "date": "2021-11-26",
      "open": "179.00",
      "high": "180.41",
      "low": "176.78",
      "close": "178.00",
      "volume": "2539089"
    },
    {
      "date": "2021-11-29",
      "open": "180.54",
      "high": "183.69",
      "low": "178.45",
      "close": "183.20",
      "volume": "4374848"
    },
    {
      "date": "2021-11-30",
      "open": "182.61",
      "high": "184.26",
      "low": "178.91",
      "close": "180.25",
      "volume": "4561777"
    },
    {
      "date": "2021-12-01",
      "open": "182.28",
      "high": "188.195",
      "low": "180.65",
      "close": "180.84",
      "volume": "4831375"
    },
    {
      "date": "2021-12-02",
      "open": "180.00",
      "high": "182.53",
      "low": "178.00",
      "close": "180.63",
      "volume": "3795551"
    },
    {
      "date": "2021-12-03",
      "open": "182.97",
      "high": "183.95",
      "low": "178.71",
      "close": "180.79",
      "volume": "2958663"
    },
    {
      "date": "2021-12-06",
      "open": "182.32",
      "high": "182.67",
      "low": "176.19",
      "close": "181.06",
      "volume": "3938206"
    },
    {
      "date": "2021-12-07",
      "open": "183.67",
      "high": "187.69",
      "low": "183.59",
      "close": "186.64",
      "volume": "4850057"
    },
    {
      "date": "2021-12-08",
      "open": "185.76",
      "high": "186.52",
      "low": "184.33",
      "close": "186.26",
      "volume": "3167984"
    },
    {
      "date": "2021-12-09",
      "open": "184.93",
      "high": "187.66",
      "low": "183.48",
      "close": "183.68",
      "volume": "3457826"
    },
    {
      "date": "2021-12-10",
      "open": "186.41",
      "high": "186.50",
      "low": "181.13",
      "close": "183.43",
      "volume": "2570895"
    },
    {
      "date": "2021-12-13",
      "open": "183.45",
      "high": "184.655",
      "low": "178.22",
      "close": "178.47",
      "volume": "4457746"
    },
    {
      "date": "2021-12-14",
      "open": "176.95",
      "high": "178.24",
      "low": "173.59",
      "close": "176.28",
      "volume": "3771060"
    },
    {
      "date": "2021-12-15",
      "open": "177.61",
      "high": "179.68",
      "low": "174.14",
      "close": "179.53",
      "volume": "3598688"
    },
    {
      "date": "2021-12-16",
      "open": "180.15",
      "high": "180.80",
      "low": "172.16",
      "close": "172.60",
      "volume": "4817272"
    },
    {
      "date": "2021-12-17",
      "open": "171.12",
      "high": "172.42",
      "low": "169.04",
      "close": "170.11",
      "volume": "7672485"
    },
    {
      "date": "2021-12-20",
      "open": "166.835",
      "high": "169.12",
      "low": "166.35",
      "close": "168.32",
      "volume": "4087481"
    },
    {
      "date": "2021-12-21",
      "open": "170.115",
      "high": "172.34",
      "low": "168.93",
      "close": "172.08",
      "volume": "3018106"
    },
    {
      "date": "2021-12-22",
      "open": "171.65",
      "high": "172.6248",
      "low": "170.975",
      "close": "172.29",
      "volume": "2025517"
    },
    {
      "date": "2021-12-23",
      "open": "172.80",
      "high": "174.44",
      "low": "172.57",
      "close": "172.66",
      "volume": "2026190"
    },
    {
      "date": "2021-12-27",
      "open": "173.01",
      "high": "175.53",
      "low": "173.01",
      "close": "175.47",
      "volume": "2135070"
    },
    {
      "date": "2021-12-28",
      "open": "176.42",
      "high": "176.79",
      "low": "174.03",
      "close": "174.38",
      "volume": "1634793"
    },
    {
      "date": "2021-12-29",
      "open": "174.53",
      "high": "176.5479",
      "low": "174.53",
      "close": "175.52",
      "volume": "1685487"
    },
    {
      "date": "2021-12-30",
      "open": "176.00",
      "high": "176.96",
      "low": "174.47",
      "close": "174.78",
      "volume": "1638634"
    },
    {
      "date": "2021-12-31",
      "open": "174.75",
      "high": "176.66",
      "low": "174.58",
      "close": "175.77",
      "volume": "1917165"
    },
    {
      "date": "2022-01-03",
      "open": "175.17",
      "high": "177.595",
      "low": "174.75",
      "close": "177.15",
      "volume": "2667456"
    },
    {
      "date": "2022-01-04",
      "open": "177.68",
      "high": "179.52",
      "low": "174.12",
      "close": "175.55",
      "volume": "3889255"
    },
    {
      "date": "2022-01-05",
      "open": "175.321",
      "high": "177.18",
      "low": "172.73",
      "close": "172.84",
      "volume": "3655308"
    },
    {
      "date": "2022-01-06",
      "open": "173.10",
      "high": "174.96",
      "low": "172.0433",
      "close": "173.39",
      "volume": "3584642"
    },
    {
      "date": "2022-01-07",
      "open": "173.1013",
      "high": "173.76",
      "low": "166.0043",
      "close": "168.84",
      "volume": "6747542"
    },
    {
      "date": "2022-01-10",
      "open": "168.115",
      "high": "170.725",
      "low": "165.38",
      "close": "170.40",
      "volume": "6017128"
    },
    {
      "date": "2022-01-11",
      "open": "168.77",
      "high": "174.03",
      "low": "168.46",
      "close": "173.63",
      "volume": "3789327"
    },
    {
      "date": "2022-01-12",
      "open": "175.39",
      "high": "175.39",
      "low": "171.97",
      "close": "173.75",
      "volume": "1993426"
    },
    {
      "date": "2022-01-13",
      "open": "175.61",
      "high": "176.27",
      "low": "169.24",
      "close": "169.78",
      "volume": "3953981"
    },
    {
      "date": "2022-01-14",
      "open": "168.4148",
      "high": "172.12",
      "low": "168.0917",
      "close": "172.00",
      "volume": "2869639"
    },
    {
      "date": "2022-01-18",
      "open": "168.69",
      "high": "170.12",
      "low": "166.17",
      "close": "166.50",
      "volume": "4164172"
    },
    {
      "date": "2022-01-19",
      "open": "167.10",
      "high": "168.785",
      "low": "162.97",
      "close": "163.06",
      "volume": "3736603"
    },
    {
      "date": "2022-01-20",
      "open": "163.82",
      "high": "164.76",
      "low": "158.60",
      "close": "158.63",
      "volume": "4021403"
    },
    {
      "date": "2022-01-21",
      "open": "158.82",
      "high": "162.68",
      "low": "156.96",
      "close": "159.52",
      "volume": "5547465"
    },
    {
      "date": "2022-01-24",
      "open": "159.01",
      "high": "161.72",
      "low": "151.465",
      "close": "161.44",
      "volume": "6665173"
    },
    {
      "date": "2022-01-25",
      "open": "157.39",
      "high": "159.589",
      "low": "155.42",
      "close": "155.77",
      "volume": "4064160"
    },
    {
      "date": "2022-01-26",
      "open": "159.00",
      "high": "165.10",
      "low": "157.34",
      "close": "159.77",
      "volume": "5849987"
    },
    {
      "date": "2022-01-27",
      "open": "162.60",
      "high": "163.75",
      "low": "154.04",
      "close": "154.59",
      "volume": "4692490"
    },
    {
      "date": "2022-01-28",
      "open": "154.12",
      "high": "158.71",
      "low": "151.18",
      "close": "158.63",
      "volume": "3839703"
    },
    {
      "date": "2022-01-31",
      "open": "158.32",
      "high": "164.23",
      "low": "157.21",
      "close": "163.97",
      "volume": "4504896"
    },
    {
      "date": "2022-02-01",
      "open": "164.10",
      "high": "165.50",
      "low": "161.05",
      "close": "165.37",
      "volume": "3037959"
    },
    {
      "date": "2022-02-02",
      "open": "165.43",
      "high": "169.43",
      "low": "164.90",
      "close": "168.91",
      "volume": "2824541"
    },
    {
      "date": "2022-02-03",
      "open": "165.64",
      "high": "167.62",
      "low": "161.57",
      "close": "162.02",
      "volume": "4452216"
    },
    {
      "date": "2022-02-04",
      "open": "160.15",
      "high": "162.38",
      "low": "156.77",
      "close": "161.03",
      "volume": "5174417"
    },
    {
      "date": "2022-02-07",
      "open": "161.08",
      "high": "163.25",
      "low": "160.30",
      "close": "160.82",
      "volume": "2443478"
    },
    {
      "date": "2022-02-08",
      "open": "160.93",
      "high": "163.68",
      "low": "160.40",
      "close": "163.13",
      "volume": "3173242"
    },
    {
      "date": "2022-02-09",
      "open": "165.38",
      "high": "168.34",
      "low": "163.48",
      "close": "168.21",
      "volume": "3207883"
    },
    {
      "date": "2022-02-10",
      "open": "163.82",
      "high": "168.33",
      "low": "161.03",
      "close": "161.67",
      "volume": "3462561"
    },
    {
      "date": "2022-02-11",
      "open": "161.96",
      "high": "163.2761",
      "low": "153.08",
      "close": "153.90",
      "volume": "5455499"
    },
    {
      "date": "2022-02-14",
      "open": "154.92",
      "high": "157.09",
      "low": "151.52",
      "close": "153.98",
      "volume": "4501654"
    },
    {
      "date": "2022-02-15",
      "open": "157.27",
      "high": "162.34",
      "low": "157.10",
      "close": "162.04",
      "volume": "4911123"
    },
    {
      "date": "2022-02-16",
      "open": "161.89",
      "high": "168.89",
      "low": "161.57",
      "close": "168.34",
      "volume": "5825415"
    },
    {
      "date": "2022-02-17",
      "open": "166.13",
      "high": "166.27",
      "low": "160.33",
      "close": "160.43",
      "volume": "4702670"
    },
    {
      "date": "2022-02-18",
      "open": "161.11",
      "high": "162.70",
      "low": "158.57",
      "close": "160.36",
      "volume": "3921632"
    },
    {
      "date": "2022-02-22",
      "open": "158.90",
      "high": "162.88",
      "low": "158.29",
      "close": "160.88",
      "volume": "4269603"
    },
    {
      "date": "2022-02-23",
      "open": "162.07",
      "high": "163.50",
      "low": "156.17",
      "close": "156.49",
      "volume": "5087047"
    },
    {
      "date": "2022-02-24",
      "open": "154.33",
      "high": "160.00",
      "low": "152.025",
      "close": "159.79",
      "volume": "4152212"
    },
    {
      "date": "2022-02-25",
      "open": "159.88",
      "high": "162.18",
      "low": "157.67",
      "close": "162.12",
      "volume": "2741570"
    },
    {
      "date": "2022-02-28",
      "open": "161.33",
      "high": "161.33",
      "low": "157.24",
      "close": "160.29",
      "volume": "3606877"
    },
    {
      "date": "2022-03-01",
      "open": "159.53",
      "high": "160.75",
      "low": "155.55",
      "close": "156.95",
      "volume": "3761795"
    },
    {
      "date": "2022-03-02",
      "open": "157.47",
      "high": "161.53",
      "low": "157.11",
      "close": "159.82",
      "volume": "2578681"
    },
    {
      "date": "2022-03-03",
      "open": "161.46",
      "high": "161.70",
      "low": "156.97",
      "close": "159.28",
      "volume": "2656102"
    },
    {
      "date": "2022-03-04",
      "open": "157.68",
      "high": "159.2672",
      "low": "155.75",
      "close": "156.85",
      "volume": "2778580"
    },
    {
      "date": "2022-03-07",
      "open": "157.02",
      "high": "157.34",
      "low": "146.21",
      "close": "146.28",
      "volume": "5701277"
    },
    {
      "date": "2022-03-08",
      "open": "146.02",
      "high": "152.78",
      "low": "143.85",
      "close": "148.52",
      "volume": "4745205"
    },
    {
      "date": "2022-03-09",
      "open": "153.09",
      "high": "155.06",
      "low": "151.30",
      "close": "153.62",
      "volume": "3046254"
    },
    {
      "date": "2022-03-10",
      "open": "150.85",
      "high": "151.79",
      "low": "147.85",
      "close": "150.56",
      "volume": "4035714"
    },
    {
      "date": "2022-03-11",
      "open": "153.20",
      "high": "153.7834",
      "low": "147.29",
      "close": "147.60",
      "volume": "3964265"
    },
    {
      "date": "2022-03-14",
      "open": "147.52",
      "high": "148.84",
      "low": "143.81",
      "close": "145.63",
      "volume": "3910529"
    },
    {
      "date": "2022-03-15",
      "open": "147.32",
      "high": "151.46",
      "low": "146.405",
      "close": "150.92",
      "volume": "3309941"
    },
    {
      "date": "2022-03-16",
      "open": "153.09",
      "high": "158.75",
      "low": "152.53",
      "close": "158.57",
      "volume": "4376224"
    },
    {
      "date": "2022-03-17",
      "open": "156.87",
      "high": "160.05",
      "low": "155.76",
      "close": "159.98",
      "volume": "4272372"
    },
    {
      "date": "2022-03-18",
      "open": "158.56",
      "high": "163.94",
      "low": "157.085",
      "close": "163.45",
      "volume": "9901871"
    },
    {
      "date": "2022-03-21",
      "open": "161.80",
      "high": "164.74",
      "low": "161.47",
      "close": "164.22",
      "volume": "3258939"
    },
    {
      "date": "2022-03-22",
      "open": "163.79",
      "high": "166.49",
      "low": "163.42",
      "close": "164.77",
      "volume": "2568449"
    },
    {
      "date": "2022-03-23",
      "open": "163.38",
      "high": "164.3081",
      "low": "158.79",
      "close": "159.14",
      "volume": "3409911"
    },
    {
      "date": "2022-03-24",
      "open": "160.82",
      "high": "165.06",
      "low": "159.86",
      "close": "164.96",
      "volume": "3152290"
    },
    {
      "date": "2022-03-25",
      "open": "165.06",
      "high": "165.92",
      "low": "162.8578",
      "close": "165.63",
      "volume": "2236404"
    },
    {
      "date": "2022-03-28",
      "open": "164.18",
      "high": "167.45",
      "low": "163.35",
      "close": "167.26",
      "volume": "2745255"
    },
    {
      "date": "2022-03-29",
      "open": "169.05",
      "high": "171.56",
      "low": "167.73",
      "close": "170.18",
      "volume": "3127723"
    },
    {
      "date": "2022-03-30",
      "open": "168.78",
      "high": "170.00",
      "low": "165.78",
      "close": "166.48",
      "volume": "2689136"
    },
    {
      "date": "2022-03-31",
      "open": "166.96",
      "high": "167.94",
      "low": "165.08",
      "close": "165.18",
      "volume": "3881584"
    },
    {
      "date": "2022-04-01",
      "open": "166.50",
      "high": "167.14",
      "low": "162.85",
      "close": "165.36",
      "volume": "2940959"
    },
    {
      "date": "2022-04-04",
      "open": "165.17",
      "high": "165.95",
      "low": "161.72",
      "close": "164.50",
      "volume": "4160753"
    },
    {
      "date": "2022-04-05",
      "open": "162.51",
      "high": "163.515",
      "low": "155.87",
      "close": "159.98",
      "volume": "7223807"
    },
    {
      "date": "2022-04-06",
      "open": "157.42",
      "high": "164.28",
      "low": "157.2717",
      "close": "160.28",
      "volume": "6036030"
    },
    {
      "date": "2022-04-07",
      "open": "159.27",
      "high": "162.91",
      "low": "159.14",
      "close": "161.25",
      "volume": "3161761"
    },
    {
      "date": "2022-04-08",
      "open": "160.46",
      "high": "161.01",
      "low": "158.40",
      "close": "158.74",
      "volume": "3025053"
    },
    {
      "date": "2022-04-11",
      "open": "157.67",
      "high": "158.09",
      "low": "154.69",
      "close": "154.89",
      "volume": "3693723"
    },
    {
      "date": "2022-04-12",
      "open": "157.33",
      "high": "159.56",
      "low": "154.99",
      "close": "155.50",
      "volume": "2580012"
    },
    {
      "date": "2022-04-13",
      "open": "156.72",
      "high": "158.96",
      "low": "155.21",
      "close": "158.12",
      "volume": "2335214"
    },
    {
      "date": "2022-04-14",
      "open": "158.37",
      "high": "159.86",
      "low": "156.29",
      "close": "156.50",
      "volume": "5228659"
    },
    {
      "date": "2022-04-18",
      "open": "156.28",
      "high": "161.25",
      "low": "156.17",
      "close": "160.34",
      "volume": "2728489"
    },
    {
      "date": "2022-04-19",
      "open": "160.34",
      "high": "162.80",
      "low": "158.61",
      "close": "162.32",
      "volume": "2674781"
    },
    {
      "date": "2022-04-20",
      "open": "164.46",
      "high": "165.56",
      "low": "160.535",
      "close": "161.38",
      "volume": "2582383"
    },
    {
      "date": "2022-04-21",
      "open": "162.50",
      "high": "164.68",
      "low": "157.965",
      "close": "158.71",
      "volume": "3555165"
    },
    {
      "date": "2022-04-22",
      "open": "157.98",
      "high": "159.625",
      "low": "155.17",
      "close": "155.25",
      "volume": "2640542"
    },
    {
      "date": "2022-04-25",
      "open": "154.19",
      "high": "159.15",
      "low": "153.76",
      "close": "158.92",
      "volume": "4487466"
    },
    {
      "date": "2022-04-26",
      "open": "156.93",
      "high": "157.32",
      "low": "152.74",
      "close": "152.81",
      "volume": "3661201"
    },
    {
      "date": "2022-04-27",
      "open": "150.00",
      "high": "155.73",
      "low": "149.68",
      "close": "151.72",
      "volume": "3077286"
    },
    {
      "date": "2022-04-28",
      "open": "154.13",
      "high": "162.27",
      "low": "153.725",
      "close": "160.45",
      "volume": "4155950"
    },
    {
      "date": "2022-04-29",
      "open": "158.04",
      "high": "159.72",
      "low": "154.24",
      "close": "154.38",
      "volume": "4835835"
    },
    {
      "date": "2022-05-02",
      "open": "155.34",
      "high": "158.5373",
      "low": "152.79",
      "close": "158.15",
      "volume": "2865903"
    },
    {
      "date": "2022-05-03",
      "open": "157.88",
      "high": "159.71",
      "low": "156.51",
      "close": "158.87",
      "volume": "2442017"
    },
    {
      "date": "2022-05-04",
      "open": "158.68",
      "high": "164.92",
      "low": "154.265",
      "close": "164.77",
      "volume": "3940380"
    },
    {
      "date": "2022-05-05",
      "open": "162.02",
      "high": "163.37",
      "low": "156.51",
      "close": "158.24",
      "volume": "3961527"
    },
    {
      "date": "2022-05-06",
      "open": "156.55",
      "high": "158.77",
      "low": "154.35",
      "close": "156.13",
      "volume": "2710543"
    },
    {
      "date": "2022-05-09",
      "open": "154.20",
      "high": "156.03",
      "low": "151.78",
      "close": "152.25",
      "volume": "4123127"
    },
    {
      "date": "2022-05-10",
      "open": "155.94",
      "high": "158.515",
      "low": "152.65",
      "close": "155.22",
      "volume": "3157804"
    },
    {
      "date": "2022-05-11",
      "open": "153.43",
      "high": "157.31",
      "low": "151.75",
      "close": "151.99",
      "volume": "3861709"
    },
    {
      "date": "2022-05-12",
      "open": "151.04",
      "high": "153.68",
      "low": "149.97",
      "close": "152.89",
      "volume": "3117744"
    },
    {
      "date": "2022-05-13",
      "open": "155.04",
      "high": "159.70",
      "low": "153.88",
      "close": "158.74",
      "volume": "4783360"
    },
    {
      "date": "2022-05-16",
      "open": "157.23",
      "high": "159.18",
      "low": "155.58",
      "close": "157.44",
      "volume": "2328409"
    },
    {
      "date": "2022-05-17",
      "open": "160.99",
      "high": "164.38",
      "low": "160.62",
      "close": "163.84",
      "volume": "4952192"
    },
    {
      "date": "2022-05-18",
      "open": "166.33",
      "high": "166.33",
      "low": "159.24",
      "close": "159.92",
      "volume": "5684642"
    },
    {
      "date": "2022-05-19",
      "open": "160.85",
      "high": "164.17",
      "low": "159.08",
      "close": "160.94",
      "volume": "3812610"
    },
    {
      "date": "2022-05-20",
      "open": "163.60",
      "high": "165.16",
      "low": "156.72",
      "close": "162.44",
      "volume": "3977616"
    },
    {
      "date": "2022-05-23",
      "open": "161.62",
      "high": "163.50",
      "low": "159.88",
      "close": "161.55",
      "volume": "2291112"
    },
    {
      "date": "2022-05-24",
      "open": "159.88",
      "high": "163.25",
      "low": "158.81",
      "close": "161.85",
      "volume": "3172157"
    },
    {
      "date": "2022-05-25",
      "open": "160.47",
      "high": "163.24",
      "low": "159.34",
      "close": "162.32",
      "volume": "2500281"
    },
    {
      "date": "2022-05-26",
      "open": "162.36",
      "high": "165.89",
      "low": "161.405",
      "close": "164.00",
      "volume": "3820055"
    },
    {
      "date": "2022-05-27",
      "open": "165.49",
      "high": "168.16",
      "low": "164.17",
      "close": "167.55",
      "volume": "4942359"
    },
    {
      "date": "2022-05-31",
      "open": "166.90",
      "high": "169.59",
      "low": "163.59",
      "close": "168.40",
      "volume": "5102506"
    },
    {
      "date": "2022-06-01",
      "open": "169.18",
      "high": "169.31",
      "low": "163.32",
      "close": "164.77",
      "volume": "3283648"
    },
    {
      "date": "2022-06-02",
      "open": "164.51",
      "high": "169.41",
      "low": "163.68",
      "close": "169.24",
      "volume": "2637725"
    },
    {
      "date": "2022-06-03",
      "open": "166.59",
      "high": "166.98",
      "low": "164.81",
      "close": "165.24",
      "volume": "2539151"
    },
    {
      "date": "2022-06-06",
      "open": "167.35",
      "high": "168.83",
      "low": "164.56",
      "close": "165.27",
      "volume": "2273830"
    },
    {
      "date": "2022-06-07",
      "open": "163.74",
      "high": "167.34",
      "low": "162.84",
      "close": "166.95",
      "volume": "2108004"
    },
    {
      "date": "2022-06-08",
      "open": "165.86",
      "high": "167.96",
      "low": "163.93",
      "close": "165.01",
      "volume": "2928881"
    },
    {
      "date": "2022-06-09",
      "open": "163.99",
      "high": "167.03",
      "low": "161.51",
      "close": "161.61",
      "volume": "3144770"
    },
    {
      "date": "2022-06-10",
      "open": "158.35",
      "high": "160.18",
      "low": "156.81",
      "close": "156.92",
      "volume": "3369913"
    },
    {
      "date": "2022-06-13",
      "open": "153.23",
      "high": "154.43",
      "low": "147.33",
      "close": "147.77",
      "volume": "5861619"
    },
    {
      "date": "2022-06-14",
      "open": "149.21",
      "high": "150.14",
      "low": "146.05",
      "close": "147.17",
      "volume": "2765034"
    },
    {
      "date": "2022-06-15",
      "open": "149.17",
      "high": "152.4735",
      "low": "146.73",
      "close": "150.08",
      "volume": "3263391"
    },
    {
      "date": "2022-06-16",
      "open": "146.36",
      "high": "146.36",
      "low": "141.69",
      "close": "143.46",
      "volume": "4722838"
    },
    {
      "date": "2022-06-17",
      "open": "144.02",
      "high": "145.50",
      "low": "141.79",
      "close": "144.63",
      "volume": "6724039"
    },
    {
      "date": "2022-06-21",
      "open": "147.33",
      "high": "150.29",
      "low": "147.285",
      "close": "148.35",
      "volume": "3085757"
    },
    {
      "date": "2022-06-22",
      "open": "146.95",
      "high": "148.98",
      "low": "145.86",
      "close": "147.65",
      "volume": "3720364"
    },
    {
      "date": "2022-06-23",
      "open": "149.02",
      "high": "149.205",
      "low": "143.94",
      "close": "145.54",
      "volume": "2946065"
    },
    {
      "date": "2022-06-24",
      "open": "147.59",
      "high": "150.05",
      "low": "147.20",
      "close": "149.69",
      "volume": "5108928"
    },
    {
      "date": "2022-06-27",
      "open": "151.10",
      "high": "152.33",
      "low": "149.54",
      "close": "150.59",
      "volume": "2048285"
    },
    {
      "date": "2022-06-28",
      "open": "151.41",
      "high": "153.16",
      "low": "148.37",
      "close": "148.49",
      "volume": "2786498"
    },
    {
      "date": "2022-06-29",
      "open": "146.91",
      "high": "147.51",
      "low": "144.75",
      "close": "147.27",
      "volume": "2586592"
    },
    {
      "date": "2022-06-30",
      "open": "145.45",
      "high": "149.22",
      "low": "143.30",
      "close": "146.09",
      "volume": "4158019"
    },
    {
      "date": "2022-07-01",
      "open": "143.935",
      "high": "145.10",
      "low": "140.52",
      "close": "142.91",
      "volume": "3175038"
    },
    {
      "date": "2022-07-05",
      "open": "139.90",
      "high": "143.17",
      "low": "138.50",
      "close": "143.07",
      "volume": "3792500"
    },
    {
      "date": "2022-07-06",
      "open": "143.64",
      "high": "145.91",
      "low": "142.03",
      "close": "144.70",
      "volume": "2708562"
    },
    {
      "date": "2022-07-07",
      "open": "147.71",
      "high": "149.68",
      "low": "147.24",
      "close": "148.57",
      "volume": "2742698"
    },
    {
      "date": "2022-07-08",
      "open": "147.40",
      "high": "150.54",
      "low": "145.72",
      "close": "149.94",
      "volume": "1997945"
    },
    {
      "date": "2022-07-11",
      "open": "148.18",
      "high": "149.2592",
      "low": "146.26",
      "close": "147.56",
      "volume": "2688810"
    },
    {
      "date": "2022-07-12",
      "open": "148.46",
      "high": "150.18",
      "low": "147.40",
      "close": "148.05",
      "volume": "2305781"
    },
    {
      "date": "2022-07-13",
      "open": "145.49",
      "high": "149.97",
      "low": "145.19",
      "close": "149.19",
      "volume": "2306933"
    },
    {
      "date": "2022-07-14",
      "open": "148.75",
      "high": "154.155",
      "low": "147.22",
      "close": "153.31",
      "volume": "3794146"
    },
    {
      "date": "2022-07-15",
      "open": "153.84",
      "high": "158.28",
      "low": "153.33",
      "close": "157.97",
      "volume": "3736611"
    },
    {
      "date": "2022-07-18",
      "open": "158.84",
      "high": "159.39",
      "low": "154.37",
      "close": "155.25",
      "volume": "2930140"
    },
    {
      "date": "2022-07-19",
      "open": "156.93",
      "high": "162.00",
      "low": "156.83",
      "close": "161.45",
      "volume": "3581996"
    },
    {
      "date": "2022-07-20",
      "open": "159.65",
      "high": "163.72",
      "low": "158.76",
      "close": "163.12",
      "volume": "3126010"
    },
    {
      "date": "2022-07-21",
      "open": "164.38",
      "high": "165.24",
      "low": "162.28",
      "close": "165.19",
      "volume": "2990799"
    },
    {
      "date": "2022-07-22",
      "open": "165.66",
      "high": "165.66",
      "low": "162.31",
      "close": "163.27",
      "volume": "2945016"
    },
    {
      "date": "2022-07-25",
      "open": "162.95",
      "high": "163.15",
      "low": "160.27",
      "close": "163.04",
      "volume": "3085832"
    },
    {
      "date": "2022-07-26",
      "open": "163.55",
      "high": "164.265",
      "low": "161.255",
      "close": "161.78",
      "volume": "3151315"
    },
    {
      "date": "2022-07-27",
      "open": "163.26",
      "high": "169.625",
      "low": "163.255",
      "close": "168.33",
      "volume": "4672494"
    },
    {
      "date": "2022-07-28",
      "open": "168.71",
      "high": "170.95",
      "low": "167.3018",
      "close": "169.67",
      "volume": "3880217"
    },
    {
      "date": "2022-07-29",
      "open": "168.40",
      "high": "172.72",
      "low": "167.71",
      "close": "171.96",
      "volume": "4744443"
    },
    {
      "date": "2022-08-01",
      "open": "170.71",
      "high": "172.37",
      "low": "169.44",
      "close": "171.46",
      "volume": "2277237"
    },
    {
      "date": "2022-08-02",
      "open": "170.28",
      "high": "172.53",
      "low": "169.61",
      "close": "170.77",
      "volume": "2179638"
    },
    {
      "date": "2022-08-03",
      "open": "171.00",
      "high": "176.98",
      "low": "171.00",
      "close": "176.36",
      "volume": "2766485"
    },
    {
      "date": "2022-08-04",
      "open": "176.37",
      "high": "177.95",
      "low": "175.14",
      "close": "176.96",
      "volume": "2395134"
    },
    {
      "date": "2022-08-05",
      "open": "174.75",
      "high": "177.52",
      "low": "174.10",
      "close": "177.25",
      "volume": "2495266"
    },
    {
      "date": "2022-08-08",
      "open": "176.22",
      "high": "177.75",
      "low": "173.78",
      "close": "175.86",
      "volume": "2308710"
    },
    {
      "date": "2022-08-09",
      "open": "173.41",
      "high": "173.89",
      "low": "169.035",
      "close": "170.37",
      "volume": "3717659"
    },
    {
      "date": "2022-08-10",
      "open": "173.72",
      "high": "175.30",
      "low": "171.22",
      "close": "175.08",
      "volume": "3213637"
    },
    {
      "date": "2022-08-11",
      "open": "176.16",
      "high": "178.28",
      "low": "174.23",
      "close": "174.55",
      "volume": "2710043"
    },
    {
      "date": "2022-08-12",
      "open": "175.23",
      "high": "179.76",
      "low": "175.23",
      "close": "179.26",
      "volume": "3198431"
    },
    {
      "date": "2022-08-15",
      "open": "178.41",
      "high": "180.01",
      "low": "177.43",
      "close": "179.89",
      "volume": "2798528"
    },
    {
      "date": "2022-08-16",
      "open": "179.32",
      "high": "179.73",
      "low": "176.81",
      "close": "179.04",
      "volume": "3138229"
    },
    {
      "date": "2022-08-17",
      "open": "174.00",
      "high": "174.0227",
      "low": "167.10",
      "close": "170.13",
      "volume": "6158621"
    },
    {
      "date": "2022-08-18",
      "open": "167.73",
      "high": "172.48",
      "low": "165.94",
      "close": "170.13",
      "volume": "4513485"
    },
    {
      "date": "2022-08-19",
      "open": "168.43",
      "high": "168.8975",
      "low": "167.02",
      "close": "168.00",
      "volume": "3396564"
    },
    {
      "date": "2022-08-22",
      "open": "165.16",
      "high": "166.28",
      "low": "162.925",
      "close": "163.84",
      "volume": "3731143"
    },
    {
      "date": "2022-08-23",
      "open": "163.48",
      "high": "166.29",
      "low": "163.48",
      "close": "164.41",
      "volume": "2128370"
    },
    {
      "date": "2022-08-24",
      "open": "163.81",
      "high": "164.85",
      "low": "162.24",
      "close": "163.65",
      "volume": "3253083"
    },
    {
      "date": "2022-08-25",
      "open": "164.29",
      "high": "167.25",
      "low": "164.18",
      "close": "167.07",
      "volume": "2981788"
    },
    {
      "date": "2022-08-26",
      "open": "166.84",
      "high": "167.48",
      "low": "158.51",
      "close": "158.67",
      "volume": "4238469"
    },
    {
      "date": "2022-08-29",
      "open": "156.82",
      "high": "157.85",
      "low": "154.17",
      "close": "155.19",
      "volume": "3353256"
    },
    {
      "date": "2022-08-30",
      "open": "156.13",
      "high": "156.26",
      "low": "151.52",
      "close": "152.73",
      "volume": "3670214"
    },
    {
      "date": "2022-08-31",
      "open": "153.46",
      "high": "153.46",
      "low": "150.34",
      "close": "151.53",
      "volume": "3535296"
    },
    {
      "date": "2022-09-01",
      "open": "148.99",
      "high": "151.04",
      "low": "146.54",
      "close": "150.69",
      "volume": "3783873"
    },
    {
      "date": "2022-09-02",
      "open": "151.66",
      "high": "153.25",
      "low": "147.85",
      "close": "148.63",
      "volume": "2787475"
    },
    {
      "date": "2022-09-06",
      "open": "148.61",
      "high": "150.07",
      "low": "146.53",
      "close": "148.23",
      "volume": "2480273"
    },
    {
      "date": "2022-09-07",
      "open": "149.58",
      "high": "151.81",
      "low": "148.22",
      "close": "150.70",
      "volume": "2496665"
    },
    {
      "date": "2022-09-08",
      "open": "149.58",
      "high": "152.84",
      "low": "148.848",
      "close": "152.13",
      "volume": "2457650"
    },
    {
      "date": "2022-09-09",
      "open": "152.49",
      "high": "155.20",
      "low": "152.49",
      "close": "154.18",
      "volume": "2620343"
    },
    {
      "date": "2022-09-12",
      "open": "155.44",
      "high": "155.85",
      "low": "153.69",
      "close": "155.65",
      "volume": "3866860"
    },
    {
      "date": "2022-09-13",
      "open": "151.00",
      "high": "152.20",
      "low": "147.80",
      "close": "148.25",
      "volume": "4202179"
    },
    {
      "date": "2022-09-14",
      "open": "149.52",
      "high": "151.29",
      "low": "147.99",
      "close": "150.25",
      "volume": "2272948"
    },
    {
      "date": "2022-09-15",
      "open": "149.70",
      "high": "150.759",
      "low": "146.99",
      "close": "147.87",
      "volume": "3142529"
    },
    {
      "date": "2022-09-16",
      "open": "146.73",
      "high": "149.48",
      "low": "145.17",
      "close": "149.31",
      "volume": "4592425"
    },
    {
      "date": "2022-09-19",
      "open": "148.07",
      "high": "150.39",
      "low": "147.87",
      "close": "149.61",
      "volume": "2398187"
    },
    {
      "date": "2022-09-20",
      "open": "148.70",
      "high": "150.51",
      "low": "148.26",
      "close": "149.78",
      "volume": "2574358"
    },
    {
      "date": "2022-09-21",
      "open": "149.96",
      "high": "154.00",
      "low": "148.34",
      "close": "148.44",
      "volume": "3315562"
    },
    {
      "date": "2022-09-22",
      "open": "147.99",
      "high": "148.33",
      "low": "144.20",
      "close": "145.34",
      "volume": "3355695"
    },
    {
      "date": "2022-09-23",
      "open": "143.81",
      "high": "144.375",
      "low": "140.09",
      "close": "141.92",
      "volume": "4839329"
    },
    {
      "date": "2022-09-26",
      "open": "142.67",
      "high": "143.74",
      "low": "140.62",
      "close": "140.82",
      "volume": "4502484"
    },
    {
      "date": "2022-09-27",
      "open": "142.69",
      "high": "143.93",
      "low": "139.87",
      "close": "141.81",
      "volume": "2964284"
    },
    {
      "date": "2022-09-28",
      "open": "140.85",
      "high": "145.35",
      "low": "139.92",
      "close": "144.58",
      "volume": "3307078"
    },
    {
      "date": "2022-09-29",
      "open": "142.90",
      "high": "142.90",
      "low": "139.92",
      "close": "141.99",
      "volume": "3453546"
    },
    {
      "date": "2022-09-30",
      "open": "140.86",
      "high": "142.63",
      "low": "139.24",
      "close": "139.34",
      "volume": "3525972"
    },
    {
      "date": "2022-10-03",
      "open": "141.28",
      "high": "146.61",
      "low": "139.845",
      "close": "145.13",
      "volume": "4708438"
    },
    {
      "date": "2022-10-04",
      "open": "148.25",
      "high": "151.7493",
      "low": "148.01",
      "close": "150.85",
      "volume": "4181915"
    },
    {
      "date": "2022-10-05",
      "open": "149.10",
      "high": "152.96",
      "low": "148.84",
      "close": "151.89",
      "volume": "3052031"
    },
    {
      "date": "2022-10-06",
      "open": "151.33",
      "high": "153.62",
      "low": "150.72",
      "close": "150.97",
      "volume": "2286462"
    },
    {
      "date": "2022-10-07",
      "open": "147.67",
      "high": "148.63",
      "low": "144.13",
      "close": "144.92",
      "volume": "4351218"
    },
    {
      "date": "2022-10-10",
      "open": "145.14",
      "high": "145.48",
      "low": "138.91",
      "close": "140.90",
      "volume": "3828747"
    },
    {
      "date": "2022-10-11",
      "open": "139.66",
      "high": "141.07",
      "low": "136.9604",
      "close": "138.80",
      "volume": "4735490"
    },
    {
      "date": "2022-10-12",
      "open": "139.03",
      "high": "140.335",
      "low": "138.40",
      "close": "138.59",
      "volume": "2541083"
    },
    {
      "date": "2022-10-13",
      "open": "134.70",
      "high": "143.94",
      "low": "133.48",
      "close": "142.75",
      "volume": "5040507"
    },
    {
      "date": "2022-10-14",
      "open": "144.62",
      "high": "144.95",
      "low": "136.50",
      "close": "136.73",
      "volume": "4970471"
    },
    {
      "date": "2022-10-17",
      "open": "140.05",
      "high": "141.28",
      "low": "137.75",
      "close": "139.12",
      "volume": "5039785"
    },
    {
      "date": "2022-10-18",
      "open": "144.64",
      "high": "145.21",
      "low": "139.34",
      "close": "141.10",
      "volume": "3280499"
    },
    {
      "date": "2022-10-19",
      "open": "140.76",
      "high": "142.97",
      "low": "139.26",
      "close": "141.33",
      "volume": "2465411"
    },
    {
      "date": "2022-10-20",
      "open": "142.44",
      "high": "146.75",
      "low": "141.25",
      "close": "142.08",
      "volume": "3341084"
    },
    {
      "date": "2022-10-21",
      "open": "141.93",
      "high": "147.42",
      "low": "140.95",
      "close": "146.59",
      "volume": "3612389"
    },
    {
      "date": "2022-10-24",
      "open": "144.98",
      "high": "146.88",
      "low": "142.38",
      "close": "144.53",
      "volume": "3334525"
    },
    {
      "date": "2022-10-25",
      "open": "145.06",
      "high": "147.51",
      "low": "144.41",
      "close": "146.37",
      "volume": "3644779"
    },
    {
      "date": "2022-10-26",
      "open": "142.77",
      "high": "145.65",
      "low": "140.54",
      "close": "141.38",
      "volume": "6726543"
    },
    {
      "date": "2022-10-27",
      "open": "142.49",
      "high": "143.35",
      "low": "140.04",
      "close": "140.68",
      "volume": "4666560"
    },
    {
      "date": "2022-10-28",
      "open": "141.50",
      "high": "145.99",
      "low": "141.15",
      "close": "144.88",
      "volume": "3482009"
    },
    {
      "date": "2022-10-31",
      "open": "143.81",
      "high": "143.8832",
      "low": "140.605",
      "close": "142.62",
      "volume": "3078341"
    },
    {
      "date": "2022-11-01",
      "open": "145.11",
      "high": "145.91",
      "low": "143.32",
      "close": "144.70",
      "volume": "2322752"
    },
    {
      "date": "2022-11-02",
      "open": "145.44",
      "high": "147.81",
      "low": "141.02",
      "close": "141.24",
      "volume": "3327692"
    },
    {
      "date": "2022-11-03",
      "open": "139.40",
      "high": "141.01",
      "low": "137.79",
      "close": "138.02",
      "volume": "3706415"
    },
    {
      "date": "2022-11-04",
      "open": "142.32",
      "high": "145.40",
      "low": "141.11",
      "close": "144.29",
      "volume": "5004337"
    },
    {
      "date": "2022-11-07",
      "open": "145.81",
      "high": "149.19",
      "low": "143.88",
      "close": "148.93",
      "volume": "3981597"
    },
    {
      "date": "2022-11-08",
      "open": "151.14",
      "high": "155.60",
      "low": "150.025",
      "close": "151.04",
      "volume": "4968267"
    },
    {
      "date": "2022-11-09",
      "open": "149.14",
      "high": "150.835",
      "low": "147.59",
      "close": "148.23",
      "volume": "3696254"
    },
    {
      "date": "2022-11-10",
      "open": "155.91",
      "high": "160.76",
      "low": "154.50",
      "close": "160.37",
      "volume": "5617349"
    },
    {
      "date": "2022-11-11",
      "open": "159.40",
      "high": "164.89",
      "low": "159.31",
      "close": "164.06",
      "volume": "3211491"
    },
    {
      "date": "2022-11-14",
      "open": "163.12",
      "high": "166.81",
      "low": "160.85",
      "close": "161.26",
      "volume": "4269694"
    },
    {
      "date": "2022-11-15",
      "open": "167.46",
      "high": "167.86",
      "low": "162.56",
      "close": "165.17",
      "volume": "4158124"
    },
    {
      "date": "2022-11-16",
      "open": "161.89",
      "high": "162.11",
      "low": "160.23",
      "close": "161.27",
      "volume": "3858973"
    },
    {
      "date": "2022-11-17",
      "open": "158.45",
      "high": "161.69",
      "low": "158.09",
      "close": "161.47",
      "volume": "2836105"
    },
    {
      "date": "2022-11-18",
      "open": "163.56",
      "high": "163.88",
      "low": "160.97",
      "close": "161.85",
      "volume": "4016639"
    },
    {
      "date": "2022-11-21",
      "open": "161.16",
      "high": "162.01",
      "low": "159.15",
      "close": "159.24",
      "volume": "6276281"
    },
    {
      "date": "2022-11-22",
      "open": "165.18",
      "high": "168.8493",
      "low": "162.71",
      "close": "168.43",
      "volume": "5740000"
    },
    {
      "date": "2022-11-23",
      "open": "169.345",
      "high": "173.30",
      "low": "167.70",
      "close": "169.20",
      "volume": "3851895"
    },
    {
      "date": "2022-11-25",
      "open": "169.04",
      "high": "169.50",
      "low": "166.98",
      "close": "167.09",
      "volume": "1698649"
    },
    {
      "date": "2022-11-28",
      "open": "164.89",
      "high": "167.30",
      "low": "162.5367",
      "close": "164.01",
      "volume": "3910864"
    },
    {
      "date": "2022-11-29",
      "open": "164.76",
      "high": "165.005",
      "low": "162.41",
      "close": "163.89",
      "volume": "2685792"
    },
    {
      "date": "2022-11-30",
      "open": "164.555",
      "high": "172.19",
      "low": "162.695",
      "close": "171.91",
      "volume": "5396300"
    },
    {
      "date": "2022-12-01",
      "open": "173.21",
      "high": "173.21",
      "low": "169.7618",
      "close": "171.48",
      "volume": "3222188"
    },
    {
      "date": "2022-12-02",
      "open": "167.20",
      "high": "168.79",
      "low": "165.24",
      "close": "168.63",
      "volume": "3055210"
    },
    {
      "date": "2022-12-05",
      "open": "167.86",
      "high": "168.90",
      "low": "166.78",
      "close": "167.84",
      "volume": "2615764"
    },
    {
      "date": "2022-12-06",
      "open": "167.75",
      "high": "168.45",
      "low": "165.30",
      "close": "166.51",
      "volume": "3572231"
    },
    {
      "date": "2022-12-07",
      "open": "166.29",
      "high": "168.48",
      "low": "165.01",
      "close": "166.01",
      "volume": "1881647"
    },
    {
      "date": "2022-12-08",
      "open": "167.07",
      "high": "169.80",
      "low": "165.92",
      "close": "169.65",
      "volume": "2836326"
    },
    {
      "date": "2022-12-09",
      "open": "168.47",
      "high": "170.36",
      "low": "167.90",
      "close": "168.68",
      "volume": "2514922"
    },
    {
      "date": "2022-12-12",
      "open": "169.17",
      "high": "172.34",
      "low": "167.74",
      "close": "172.26",
      "volume": "2966840"
    },
    {
      "date": "2022-12-13",
      "open": "178.01",
      "high": "179.95",
      "low": "173.68",
      "close": "175.49",
      "volume": "4778090"
    },
    {
      "date": "2022-12-14",
      "open": "175.87",
      "high": "176.8505",
      "low": "170.11",
      "close": "171.68",
      "volume": "3202492"
    },
    {
      "date": "2022-12-15",
      "open": "169.22",
      "high": "169.77",
      "low": "165.49",
      "close": "166.09",
      "volume": "3984957"
    },
    {
      "date": "2022-12-16",
      "open": "165.28",
      "high": "167.25",
      "low": "164.07",
      "close": "166.82",
      "volume": "7411868"
    },
    {
      "date": "2022-12-19",
      "open": "167.44",
      "high": "167.49",
      "low": "163.75",
      "close": "165.14",
      "volume": "2621804"
    },
    {
      "date": "2022-12-20",
      "open": "163.72",
      "high": "165.809",
      "low": "163.56",
      "close": "164.33",
      "volume": "2102308"
    },
    {
      "date": "2022-12-21",
      "open": "165.38",
      "high": "167.84",
      "low": "165.22",
      "close": "167.41",
      "volume": "2181351"
    },
    {
      "date": "2022-12-22",
      "open": "164.83",
      "high": "164.83",
      "low": "161.06",
      "close": "163.75",
      "volume": "2972024"
    },
    {
      "date": "2022-12-23",
      "open": "162.70",
      "high": "164.116",
      "low": "161.25",
      "close": "163.84",
      "volume": "1498283"
    },
    {
      "date": "2022-12-27",
      "open": "163.57",
      "high": "163.70",
      "low": "161.15",
      "close": "162.20",
      "volume": "1932072"
    },
    {
      "date": "2022-12-28",
      "open": "161.50",
      "high": "163.57",
      "low": "160.06",
      "close": "160.28",
      "volume": "1500055"
    },
    {
      "date": "2022-12-29",
      "open": "162.58",
      "high": "164.78",
      "low": "161.50",
      "close": "163.98",
      "volume": "2148909"
    },
    {
      "date": "2022-12-30",
      "open": "162.36",
      "high": "164.16",
      "low": "160.76",
      "close": "164.03",
      "volume": "1619445"
    },
    {
      "date": "2023-01-03",
      "open": "165.57",
      "high": "166.20",
      "low": "161.44",
      "close": "162.45",
      "volume": "4475744"
    },
    {
      "date": "2023-01-04",
      "open": "165.38",
      "high": "167.59",
      "low": "163.76",
      "close": "165.91",
      "volume": "3477922"
    },
    {
      "date": "2023-01-05",
      "open": "164.47",
      "high": "165.625",
      "low": "159.58",
      "close": "159.69",
      "volume": "4750292"
    },
    {
      "date": "2023-01-06",
      "open": "161.76",
      "high": "166.75",
      "low": "159.93",
      "close": "165.52",
      "volume": "3483405"
    },
    {
      "date": "2023-01-09",
      "open": "167.39",
      "high": "169.91",
      "low": "165.68",
      "close": "167.10",
      "volume": "3734105"
    },
    {
      "date": "2023-01-10",
      "open": "166.50",
      "high": "169.75",
      "low": "166.50",
      "close": "169.22",
      "volume": "2351912"
    },
    {
      "date": "2023-01-11",
      "open": "167.72",
      "high": "170.13",
      "low": "167.31",
      "close": "169.79",
      "volume": "3068956"
    },
    {
      "date": "2023-01-12",
      "open": "170.02",
      "high": "170.64",
      "low": "167.1601",
      "close": "168.67",
      "volume": "2478167"
    },
    {
      "date": "2023-01-13",
      "open": "167.50",
      "high": "169.43",
      "low": "166.42",
      "close": "168.98",
      "volume": "1891182"
    },
    {
      "date": "2023-01-17",
      "open": "167.91",
      "high": "169.17",
      "low": "166.045",
      "close": "166.91",
      "volume": "3320258"
    },
    {
      "date": "2023-01-18",
      "open": "168.53",
      "high": "169.38",
      "low": "165.90",
      "close": "166.00",
      "volume": "2627740"
    },
    {
      "date": "2023-01-19",
      "open": "165.56",
      "high": "165.64",
      "low": "162.10",
      "close": "163.13",
      "volume": "3082471"
    },
    {
      "date": "2023-01-20",
      "open": "163.82",
      "high": "165.24",
      "low": "161.045",
      "close": "165.17",
      "volume": "3841850"
    },
    {
      "date": "2023-01-23",
      "open": "166.54",
      "high": "170.25",
      "low": "165.62",
      "close": "169.66",
      "volume": "3521865"
    },
    {
      "date": "2023-01-24",
      "open": "167.91",
      "high": "170.03",
      "low": "167.36",
      "close": "168.86",
      "volume": "2407052"
    },
    {
      "date": "2023-01-25",
      "open": "166.62",
      "high": "168.73",
      "low": "164.21",
      "close": "168.45",
      "volume": "2739823"
    },
    {
      "date": "2023-01-26",
      "open": "169.94",
      "high": "170.95",
      "low": "166.86",
      "close": "170.74",
      "volume": "3539873"
    },
    {
      "date": "2023-01-27",
      "open": "169.07",
      "high": "172.03",
      "low": "168.40",
      "close": "170.83",
      "volume": "2453351"
    },
    {
      "date": "2023-01-30",
      "open": "169.10",
      "high": "171.15",
      "low": "168.34",
      "close": "168.93",
      "volume": "3135567"
    },
    {
      "date": "2023-01-31",
      "open": "168.93",
      "high": "171.52",
      "low": "168.90",
      "close": "171.47",
      "volume": "2549376"
    },
    {
      "date": "2023-02-01",
      "open": "171.33",
      "high": "178.51",
      "low": "171.225",
      "close": "176.59",
      "volume": "4200290"
    },
    {
      "date": "2023-02-02",
      "open": "177.86",
      "high": "180.05",
      "low": "176.19",
      "close": "179.30",
      "volume": "4206190"
    },
    {
      "date": "2023-02-03",
      "open": "176.93",
      "high": "181.34",
      "low": "176.22",
      "close": "178.82",
      "volume": "4005655"
    },
    {
      "date": "2023-02-06",
      "open": "176.99",
      "high": "179.32",
      "low": "176.37",
      "close": "177.55",
      "volume": "2916609"
    },
    {
      "date": "2023-02-07",
      "open": "178.39",
      "high": "181.86",
      "low": "177.01",
      "close": "181.02",
      "volume": "3531556"
    },
    {
      "date": "2023-02-08",
      "open": "178.65",
      "high": "179.87",
      "low": "177.40",
      "close": "177.76",
      "volume": "3520553"
    },
    {
      "date": "2023-02-09",
      "open": "180.75",
      "high": "182.23",
      "low": "177.32",
      "close": "178.52",
      "volume": "2983446"
    },
    {
      "date": "2023-02-10",
      "open": "177.14",
      "high": "179.02",
      "low": "176.07",
      "close": "178.46",
      "volume": "4003276"
    },
    {
      "date": "2023-02-13",
      "open": "179.38",
      "high": "181.63",
      "low": "178.95",
      "close": "180.45",
      "volume": "3975486"
    },
    {
      "date": "2023-02-14",
      "open": "179.07",
      "high": "183.13",
      "low": "178.53",
      "close": "182.54",
      "volume": "3784226"
    },
    {
      "date": "2023-02-15",
      "open": "194.34",
      "high": "196.41",
      "low": "191.10",
      "close": "196.18",
      "volume": "7456301"
    },
    {
      "date": "2023-02-16",
      "open": "194.555",
      "high": "196.30",
      "low": "192.96",
      "close": "193.83",
      "volume": "4481698"
    },
    {
      "date": "2023-02-17",
      "open": "193.09",
      "high": "194.40",
      "low": "191.36",
      "close": "192.71",
      "volume": "3774940"
    },
    {
      "date": "2023-02-21",
      "open": "190.63",
      "high": "191.18",
      "low": "185.48",
      "close": "185.97",
      "volume": "5117898"
    },
    {
      "date": "2023-02-22",
      "open": "186.68",
      "high": "186.68",
      "low": "182.84",
      "close": "183.76",
      "volume": "3512568"
    },
    {
      "date": "2023-02-23",
      "open": "186.98",
      "high": "187.465",
      "low": "183.14",
      "close": "185.65",
      "volume": "4501918"
    },
    {
      "date": "2023-02-24",
      "open": "183.28",
      "high": "183.87",
      "low": "181.61",
      "close": "182.94",
      "volume": "3178011"
    },
    {
      "date": "2023-02-27",
      "open": "185.58",
      "high": "185.90",
      "low": "182.94",
      "close": "183.17",
      "volume": "2769497"
    },
    {
      "date": "2023-02-28",
      "open": "183.00",
      "high": "185.53",
      "low": "182.54",
      "close": "183.47",
      "volume": "2644560"
    },
    {
      "date": "2023-03-01",
      "open": "183.86",
      "high": "185.53",
      "low": "182.70",
      "close": "183.11",
      "volume": "2600268"
    },
    {
      "date": "2023-03-02",
      "open": "181.13",
      "high": "185.31",
      "low": "179.215",
      "close": "184.59",
      "volume": "2906429"
    },
    {
      "date": "2023-03-03",
      "open": "185.31",
      "high": "186.80",
      "low": "182.94",
      "close": "186.25",
      "volume": "3112385"
    },
    {
      "date": "2023-03-06",
      "open": "187.32",
      "high": "188.56",
      "low": "185.09",
      "close": "185.52",
      "volume": "2664333"
    },
    {
      "date": "2023-03-07",
      "open": "186.03",
      "high": "186.9383",
      "low": "183.51",
      "close": "184.94",
      "volume": "2415116"
    },
    {
      "date": "2023-03-08",
      "open": "186.37",
      "high": "187.45",
      "low": "185.20",
      "close": "186.57",
      "volume": "3182100"
    },
    {
      "date": "2023-03-09",
      "open": "187.12",
      "high": "188.7903",
      "low": "183.38",
      "close": "183.56",
      "volume": "3627273"
    },
    {
      "date": "2023-03-10",
      "open": "184.73",
      "high": "185.58",
      "low": "181.33",
      "close": "181.76",
      "volume": "3166910"
    },
    {
      "date": "2023-03-13",
      "open": "179.81",
      "high": "184.30",
      "low": "179.08",
      "close": "182.55",
      "volume": "3310234"
    },
    {
      "date": "2023-03-14",
      "open": "184.96",
      "high": "188.03",
      "low": "183.99",
      "close": "186.58",
      "volume": "4147371"
    },
    {
      "date": "2023-03-15",
      "open": "184.23",
      "high": "185.51",
      "low": "180.34",
      "close": "182.93",
      "volume": "3972728"
    },
    {
      "date": "2023-03-16",
      "open": "181.32",
      "high": "187.31",
      "low": "180.20",
      "close": "186.63",
      "volume": "3753764"
    },
    {
      "date": "2023-03-17",
      "open": "187.39",
      "high": "188.80",
      "low": "184.465",
      "close": "185.85",
      "volume": "6216495"
    },
    {
      "date": "2023-03-20",
      "open": "186.10",
      "high": "187.52",
      "low": "185.12",
      "close": "187.06",
      "volume": "3033511"
    },
    {
      "date": "2023-03-21",
      "open": "188.88",
      "high": "189.92",
      "low": "186.00",
      "close": "188.40",
      "volume": "3232914"
    },
    {
      "date": "2023-03-22",
      "open": "188.86",
      "high": "191.50",
      "low": "186.35",
      "close": "186.61",
      "volume": "3480989"
    },
    {
      "date": "2023-03-23",
      "open": "188.97",
      "high": "192.54",
      "low": "187.06",
      "close": "189.45",
      "volume": "2658351"
    },
    {
      "date": "2023-03-24",
      "open": "189.10",
      "high": "189.42",
      "low": "185.66",
      "close": "187.69",
      "volume": "3401812"
    },
    {
      "date": "2023-03-27",
      "open": "188.25",
      "high": "188.36",
      "low": "184.48",
      "close": "184.77",
      "volume": "3617000"
    },
    {
      "date": "2023-03-28",
      "open": "183.72",
      "high": "184.00",
      "low": "180.875",
      "close": "183.60",
      "volume": "3319876"
    },
    {
      "date": "2023-03-29",
      "open": "186.04",
      "high": "190.30",
      "low": "186.035",
      "close": "189.17",
      "volume": "3577774"
    },
    {
      "date": "2023-03-30",
      "open": "191.25",
      "high": "195.13",
      "low": "190.89",
      "close": "194.21",
      "volume": "4367130"
    },
    {
      "date": "2023-03-31",
      "open": "193.52",
      "high": "197.56",
      "low": "193.25",
      "close": "197.22",
      "volume": "3873013"
    },
    {
      "date": "2023-04-03",
      "open": "196.47",
      "high": "197.75",
      "low": "194.26",
      "close": "196.28",
      "volume": "3120753"
    },
    {
      "date": "2023-04-04",
      "open": "197.56",
      "high": "198.245",
      "low": "193.79",
      "close": "195.12",
      "volume": "3633602"
    },
    {
      "date": "2023-04-05",
      "open": "194.36",
      "high": "194.51",
      "low": "189.05",
      "close": "190.37",
      "volume": "3368265"
    },
    {
      "date": "2023-04-06",
      "open": "188.74",
      "high": "189.80",
      "low": "186.8201",
      "close": "187.17",
      "volume": "3010170"
    },
    {
      "date": "2023-04-10",
      "open": "185.63",
      "high": "191.21",
      "low": "185.01",
      "close": "190.95",
      "volume": "2573572"
    },
    {
      "date": "2023-04-11",
      "open": "192.22",
      "high": "192.315",
      "low": "189.07",
      "close": "189.41",
      "volume": "2336387"
    },
    {
      "date": "2023-04-12",
      "open": "190.80",
      "high": "190.80",
      "low": "187.02",
      "close": "187.29",
      "volume": "2085418"
    },
    {
      "date": "2023-04-13",
      "open": "187.30",
      "high": "190.099",
      "low": "186.16",
      "close": "189.10",
      "volume": "2020153"
    },
    {
      "date": "2023-04-14",
      "open": "188.13",
      "high": "191.08",
      "low": "187.04",
      "close": "188.51",
      "volume": "1988171"
    },
    {
      "date": "2023-04-17",
      "open": "187.66",
      "high": "189.95",
      "low": "187.40",
      "close": "189.57",
      "volume": "2095077"
    },
    {
      "date": "2023-04-18",
      "open": "190.92",
      "high": "191.96",
      "low": "188.44",
      "close": "189.58",
      "volume": "1745549"
    },
    {
      "date": "2023-04-19",
      "open": "187.89",
      "high": "189.03",
      "low": "187.56",
      "close": "188.55",
      "volume": "1556048"
    },
    {
      "date": "2023-04-20",
      "open": "185.57",
      "high": "189.22",
      "low": "183.10",
      "close": "186.98",
      "volume": "2807939"
    },
    {
      "date": "2023-04-21",
      "open": "186.25",
      "high": "187.20",
      "low": "184.64",
      "close": "186.34",
      "volume": "1975284"
    },
    {
      "date": "2023-04-24",
      "open": "186.34",
      "high": "187.385",
      "low": "185.71",
      "close": "186.96",
      "volume": "1782021"
    },
    {
      "date": "2023-04-25",
      "open": "186.13",
      "high": "186.135",
      "low": "181.07",
      "close": "181.14",
      "volume": "3474806"
    },
    {
      "date": "2023-04-26",
      "open": "181.23",
      "high": "182.48",
      "low": "179.65",
      "close": "180.66",
      "volume": "3603115"
    },
    {
      "date": "2023-04-27",
      "open": "178.53",
      "high": "178.94",
      "low": "171.235",
      "close": "177.62",
      "volume": "4621687"
    },
    {
      "date": "2023-04-28",
      "open": "177.64",
      "high": "180.16",
      "low": "176.27",
      "close": "179.88",
      "volume": "3167814"
    },
    {
      "date": "2023-05-01",
      "open": "180.745",
      "high": "182.93",
      "low": "180.66",
      "close": "182.54",
      "volume": "2573031"
    },
    {
      "date": "2023-05-02",
      "open": "184.44",
      "high": "186.59",
      "low": "182.12",
      "close": "183.66",
      "volume": "2710801"
    },
    {
      "date": "2023-05-03",
      "open": "183.42",
      "high": "185.18",
      "low": "182.03",
      "close": "182.39",
      "volume": "1788627"
    },
    {
      "date": "2023-05-04",
      "open": "182.00",
      "high": "182.97",
      "low": "180.48",
      "close": "181.33",
      "volume": "2308181"
    },
    {
      "date": "2023-05-05",
      "open": "180.64",
      "high": "184.445",
      "low": "179.57",
      "close": "183.39",
      "volume": "3672165"
    },
    {
      "date": "2023-05-08",
      "open": "183.79",
      "high": "184.57",
      "low": "181.73",
      "close": "184.52",
      "volume": "1936886"
    },
    {
      "date": "2023-05-09",
      "open": "182.53",
      "high": "182.72",
      "low": "178.03",
      "close": "179.62",
      "volume": "3353256"
    },
    {
      "date": "2023-05-10",
      "open": "181.68",
      "high": "182.29",
      "low": "179.5601",
      "close": "181.43",
      "volume": "3364890"
    },
    {
      "date": "2023-05-11",
      "open": "180.40",
      "high": "181.09",
      "low": "178.74",
      "close": "180.59",
      "volume": "2252619"
    },
    {
      "date": "2023-05-12",
      "open": "181.435",
      "high": "182.5474",
      "low": "178.87",
      "close": "180.57",
      "volume": "1376889"
    },
    {
      "date": "2023-05-15",
      "open": "180.68",
      "high": "184.72",
      "low": "180.275",
      "close": "184.37",
      "volume": "2435842"
    },
    {
      "date": "2023-05-16",
      "open": "183.63",
      "high": "185.26",
      "low": "182.59",
      "close": "182.79",
      "volume": "2179522"
    },
    {
      "date": "2023-05-17",
      "open": "184.00",
      "high": "188.60",
      "low": "183.145",
      "close": "187.96",
      "volume": "3002245"
    },
    {
      "date": "2023-05-18",
      "open": "188.95",
      "high": "193.04",
      "low": "188.37",
      "close": "192.26",
      "volume": "2958954"
    },
    {
      "date": "2023-05-19",
      "open": "192.26",
      "high": "192.6487",
      "low": "189.76",
      "close": "190.53",
      "volume": "3598411"
    },
    {
      "date": "2023-05-22",
      "open": "189.91",
      "high": "193.14",
      "low": "189.46",
      "close": "191.31",
      "volume": "2494427"
    },
    {
      "date": "2023-05-23",
      "open": "189.79",
      "high": "190.355",
      "low": "187.40",
      "close": "187.92",
      "volume": "3864704"
    },
    {
      "date": "2023-05-24",
      "open": "171.502",
      "high": "176.63",
      "low": "169.7401",
      "close": "173.20",
      "volume": "10367080"
    },
    {
      "date": "2023-05-25",
      "open": "166.51",
      "high": "173.94",
      "low": "161.925",
      "close": "172.39",
      "volume": "9915942"
    },
    {
      "date": "2023-05-26",
      "open": "172.48",
      "high": "177.735",
      "low": "171.49",
      "close": "176.53",
      "volume": "6794834"
    },
    {
      "date": "2023-05-30",
      "open": "178.12",
      "high": "178.84",
      "low": "174.81",
      "close": "177.43",
      "volume": "5233093"
    },
    {
      "date": "2023-05-31",
      "open": "175.40",
      "high": "179.995",
      "low": "175.24",
      "close": "177.69",
      "volume": "7035512"
    },
    {
      "date": "2023-06-01",
      "open": "179.22",
      "high": "182.195",
      "low": "176.70",
      "close": "180.41",
      "volume": "4361699"
    },
    {
      "date": "2023-06-02",
      "open": "181.31",
      "high": "182.00",
      "low": "178.92",
      "close": "179.80",
      "volume": "3697378"
    },
    {
      "date": "2023-06-05",
      "open": "179.17",
      "high": "179.34",
      "low": "173.66",
      "close": "174.98",
      "volume": "3311586"
    },
    {
      "date": "2023-06-06",
      "open": "173.61",
      "high": "178.72",
      "low": "173.405",
      "close": "177.97",
      "volume": "3487425"
    },
    {
      "date": "2023-06-07",
      "open": "178.27",
      "high": "183.36",
      "low": "178.27",
      "close": "180.37",
      "volume": "4061083"
    },
    {
      "date": "2023-06-08",
      "open": "181.44",
      "high": "182.54",
      "low": "180.05",
      "close": "181.68",
      "volume": "2995541"
    },
    {
      "date": "2023-06-09",
      "open": "183.27",
      "high": "185.89",
      "low": "181.08",
      "close": "182.46",
      "volume": "3164496"
    },
    {
      "date": "2023-06-12",
      "open": "185.00",
      "high": "187.96",
      "low": "184.71",
      "close": "187.66",
      "volume": "3845829"
    },
    {
      "date": "2023-06-13",
      "open": "190.34",
      "high": "192.54",
      "low": "189.42",
      "close": "192.37",
      "volume": "3827942"
    },
    {
      "date": "2023-06-14",
      "open": "192.62",
      "high": "193.97",
      "low": "189.86",
      "close": "191.89",
      "volume": "4061354"
    },
    {
      "date": "2023-06-15",
      "open": "190.78",
      "high": "191.885",
      "low": "189.45",
      "close": "189.66",
      "volume": "3414401"
    },
    {
      "date": "2023-06-16",
      "open": "190.49",
      "high": "191.78",
      "low": "187.75",
      "close": "188.36",
      "volume": "6889182"
    },
    {
      "date": "2023-06-20",
      "open": "187.00",
      "high": "189.00",
      "low": "185.40",
      "close": "187.98",
      "volume": "2663550"
    },
    {
      "date": "2023-06-21",
      "open": "186.02",
      "high": "188.26",
      "low": "185.34",
      "close": "185.44",
      "volume": "2941329"
    },
    {
      "date": "2023-06-22",
      "open": "183.88",
      "high": "186.37",
      "low": "183.23",
      "close": "186.11",
      "volume": "2973175"
    },
    {
      "date": "2023-06-23",
      "open": "184.10",
      "high": "187.09",
      "low": "183.52",
      "close": "185.94",
      "volume": "5021497"
    },
    {
      "date": "2023-06-26",
      "open": "187.85",
      "high": "191.63",
      "low": "186.24",
      "close": "186.34",
      "volume": "3365884"
    },
    {
      "date": "2023-06-27",
      "open": "186.80",
      "high": "192.605",
      "low": "185.01",
      "close": "192.38",
      "volume": "3631856"
    },
    {
      "date": "2023-06-28",
      "open": "190.02",
      "high": "191.16",
      "low": "188.57",
      "close": "189.90",
      "volume": "3836418"
    },
    {
      "date": "2023-06-29",
      "open": "189.80",
      "high": "190.66",
      "low": "187.60",
      "close": "189.48",
      "volume": "2623204"
    },
    {
      "date": "2023-06-30",
      "open": "190.98",
      "high": "195.36",
      "low": "190.80",
      "close": "194.81",
      "volume": "3376025"
    },
    {
      "date": "2023-07-03",
      "open": "193.9801",
      "high": "196.5499",
      "low": "192.27",
      "close": "194.33",
      "volume": "1367474"
    },
    {
      "date": "2023-07-05",
      "open": "192.43",
      "high": "193.35",
      "low": "189.87",
      "close": "190.00",
      "volume": "2693832"
    },
    {
      "date": "2023-07-06",
      "open": "186.90",
      "high": "187.96",
      "low": "184.5712",
      "close": "186.19",
      "volume": "4204057"
    },
    {
      "date": "2023-07-07",
      "open": "186.39",
      "high": "188.655",
      "low": "185.18",
      "close": "185.31",
      "volume": "3038079"
    },
    {
      "date": "2023-07-10",
      "open": "185.91",
      "high": "191.09",
      "low": "185.77",
      "close": "191.05",
      "volume": "3367245"
    },
    {
      "date": "2023-07-11",
      "open": "191.66",
      "high": "192.07",
      "low": "187.5981",
      "close": "190.95",
      "volume": "2039664"
    },
    {
      "date": "2023-07-12",
      "open": "193.41",
      "high": "196.05",
      "low": "192.575",
      "close": "195.40",
      "volume": "3117722"
    },
    {
      "date": "2023-07-13",
      "open": "196.68",
      "high": "199.44",
      "low": "195.91",
      "close": "198.27",
      "volume": "3364559"
    },
    {
      "date": "2023-07-14",
      "open": "197.375",
      "high": "197.385",
      "low": "191.49",
      "close": "191.97",
      "volume": "2922341"
    },
    {
      "date": "2023-07-17",
      "open": "190.58",
      "high": "197.535",
      "low": "190.58",
      "close": "196.36",
      "volume": "3249112"
    },
    {
      "date": "2023-07-18",
      "open": "194.92",
      "high": "196.81",
      "low": "193.82",
      "close": "196.50",
      "volume": "3022883"
    },
    {
      "date": "2023-07-19",
      "open": "197.17",
      "high": "197.395",
      "low": "195.305",
      "close": "195.79",
      "volume": "2040830"
    },
    {
      "date": "2023-07-20",
      "open": "191.88",
      "high": "193.95",
      "low": "188.76",
      "close": "189.65",
      "volume": "3991032"
    },
    {
      "date": "2023-07-21",
      "open": "191.65",
      "high": "193.65",
      "low": "190.72",
      "close": "191.96",
      "volume": "8748388"
    },
    {
      "date": "2023-07-24",
      "open": "191.44",
      "high": "193.605",
      "low": "190.65",
      "close": "192.37",
      "volume": "2663777"
    },
    {
      "date": "2023-07-25",
      "open": "193.00",
      "high": "196.9534",
      "low": "193.00",
      "close": "195.66",
      "volume": "2958713"
    },
    {
      "date": "2023-07-26",
      "open": "191.93",
      "high": "192.82",
      "low": "189.90",
      "close": "191.52",
      "volume": "2793214"
    },
    {
      "date": "2023-07-27",
      "open": "195.50",
      "high": "198.10",
      "low": "193.69",
      "close": "195.45",
      "volume": "3474590"
    },
    {
      "date": "2023-07-28",
      "open": "198.29",
      "high": "199.015",
      "low": "196.19",
      "close": "198.42",
      "volume": "2884188"
    },
    {
      "date": "2023-07-31",
      "open": "198.735",
      "high": "200.10",
      "low": "198.43",
      "close": "199.53",
      "volume": "2091850"
    },
    {
      "date": "2023-08-01",
      "open": "197.64",
      "high": "200.0663",
      "low": "196.82",
      "close": "199.48",
      "volume": "1900331"
    },
    {
      "date": "2023-08-02",
      "open": "198.09",
      "high": "198.155",
      "low": "191.87",
      "close": "192.46",
      "volume": "3740808"
    },
    {
      "date": "2023-08-03",
      "open": "190.68",
      "high": "193.235",
      "low": "188.935",
      "close": "191.49",
      "volume": "3040641"
    },
    {
      "date": "2023-08-04",
      "open": "189.00",
      "high": "190.26",
      "low": "184.74",
      "close": "188.35",
      "volume": "3632946"
    },
    {
      "date": "2023-08-07",
      "open": "190.70",
      "high": "191.37",
      "low": "188.87",
      "close": "190.10",
      "volume": "2035182"
    },
    {
      "date": "2023-08-08",
      "open": "187.00",
      "high": "187.355",
      "low": "183.75",
      "close": "186.61",
      "volume": "2939536"
    },
    {
      "date": "2023-08-09",
      "open": "186.41",
      "high": "187.495",
      "low": "184.39",
      "close": "184.81",
      "volume": "2341930"
    },
    {
      "date": "2023-08-10",
      "open": "187.05",
      "high": "188.95",
      "low": "184.14",
      "close": "184.71",
      "volume": "2268088"
    },
    {
      "date": "2023-08-11",
      "open": "183.00",
      "high": "184.45",
      "low": "182.02",
      "close": "183.21",
      "volume": "2859361"
    },
    {
      "date": "2023-08-14",
      "open": "183.38",
      "high": "185.62",
      "low": "182.55",
      "close": "185.39",
      "volume": "2057015"
    },
    {
      "date": "2023-08-15",
      "open": "182.96",
      "high": "184.10",
      "low": "181.04",
      "close": "181.32",
      "volume": "1959567"
    },
    {
      "date": "2023-08-16",
      "open": "180.39",
      "high": "180.64",
      "low": "175.7708",
      "close": "177.17",
      "volume": "4869115"
    },
    {
      "date": "2023-08-17",
      "open": "177.74",
      "high": "178.27",
      "low": "174.63",
      "close": "175.49",
      "volume": "2804245"
    },
    {
      "date": "2023-08-18",
      "open": "173.90",
      "high": "176.495",
      "low": "173.415",
      "close": "175.75",
      "volume": "2834631"
    },
    {
      "date": "2023-08-21",
      "open": "176.12",
      "high": "177.66",
      "low": "174.22",
      "close": "177.22",
      "volume": "3345978"
    },
    {
      "date": "2023-08-22",
      "open": "178.99",
      "high": "179.375",
      "low": "175.36",
      "close": "176.66",
      "volume": "4241724"
    },
    {
      "date": "2023-08-23",
      "open": "168.61",
      "high": "178.79",
      "low": "168.54",
      "close": "177.48",
      "volume": "7413455"
    },
    {
      "date": "2023-08-24",
      "open": "176.77",
      "high": "178.25",
      "low": "172.95",
      "close": "173.69",
      "volume": "6811262"
    },
    {
      "date": "2023-08-25",
      "open": "173.38",
      "high": "179.00",
      "low": "173.38",
      "close": "178.16",
      "volume": "4538867"
    },
    {
      "date": "2023-08-28",
      "open": "180.09",
      "high": "181.115",
      "low": "179.24",
      "close": "180.33",
      "volume": "2851802"
    },
    {
      "date": "2023-08-29",
      "open": "178.72",
      "high": "183.44",
      "low": "178.11",
      "close": "182.56",
      "volume": "3574793"
    },
    {
      "date": "2023-08-30",
      "open": "181.68",
      "high": "182.8975",
      "low": "180.40",
      "close": "181.57",
      "volume": "3081125"
    },
    {
      "date": "2023-08-31",
      "open": "181.57",
      "high": "183.955",
      "low": "180.815",
      "close": "181.78",
      "volume": "3362818"
    },
    {
      "date": "2023-09-01",
      "open": "182.60",
      "high": "182.64",
      "low": "180.655",
      "close": "182.43",
      "volume": "1879004"
    },
    {
      "date": "2023-09-05",
      "open": "181.42",
      "high": "183.43",
      "low": "180.21",
      "close": "181.54",
      "volume": "2488043"
    },
    {
      "date": "2023-09-06",
      "open": "181.54",
      "high": "182.47",
      "low": "178.75",
      "close": "182.18",
      "volume": "3382501"
    },
    {
      "date": "2023-09-07",
      "open": "179.94",
      "high": "181.41",
      "low": "177.65",
      "close": "178.46",
      "volume": "5562174"
    },
    {
      "date": "2023-09-08",
      "open": "178.40",
      "high": "178.87",
      "low": "176.71",
      "close": "177.47",
      "volume": "3182214"
    },
    {
      "date": "2023-09-11",
      "open": "179.54",
      "high": "179.91",
      "low": "175.29",
      "close": "177.65",
      "volume": "2768329"
    },
    {
      "date": "2023-09-12",
      "open": "176.50",
      "high": "179.01",
      "low": "175.015",
      "close": "175.05",
      "volume": "2862891"
    },
    {
      "date": "2023-09-13",
      "open": "175.91",
      "high": "177.62",
      "low": "175.30",
      "close": "176.17",
      "volume": "2269441"
    },
    {
      "date": "2023-09-14",
      "open": "178.25",
      "high": "180.11",
      "low": "175.22",
      "close": "179.67",
      "volume": "4135409"
    },
    {
      "date": "2023-09-15",
      "open": "179.41",
      "high": "179.58",
      "low": "177.21",
      "close": "178.14",
      "volume": "6062468"
    },
    {
      "date": "2023-09-18",
      "open": "178.10",
      "high": "180.36",
      "low": "177.40",
      "close": "179.72",
      "volume": "2733677"
    },
    {
      "date": "2023-09-19",
      "open": "178.20",
      "high": "179.02",
      "low": "176.16",
      "close": "178.75",
      "volume": "2852833"
    },
    {
      "date": "2023-09-20",
      "open": "179.02",
      "high": "179.075",
      "low": "175.93",
      "close": "176.08",
      "volume": "2606571"
    },
    {
      "date": "2023-09-21",
      "open": "175.40",
      "high": "176.66",
      "low": "173.40",
      "close": "173.84",
      "volume": "3781332"
    },
    {
      "date": "2023-09-22",
      "open": "174.99",
      "high": "176.88",
      "low": "174.26",
      "close": "175.48",
      "volume": "2839684"
    },
    {
      "date": "2023-09-25",
      "open": "174.50",
      "high": "175.5785",
      "low": "173.06",
      "close": "175.43",
      "volume": "2300429"
    },
    {
      "date": "2023-09-26",
      "open": "173.36",
      "high": "173.8199",
      "low": "171.42",
      "close": "172.34",
      "volume": "3492540"
    },
    {
      "date": "2023-09-27",
      "open": "172.99",
      "high": "174.00",
      "low": "170.65",
      "close": "172.81",
      "volume": "2558263"
    },
    {
      "date": "2023-09-28",
      "open": "172.81",
      "high": "177.62",
      "low": "172.26",
      "close": "176.41",
      "volume": "2781796"
    },
    {
      "date": "2023-09-29",
      "open": "177.96",
      "high": "178.61",
      "low": "174.13",
      "close": "175.09",
      "volume": "2703852"
    },
    {
      "date": "2023-10-02",
      "open": "175.00",
      "high": "176.90",
      "low": "173.69",
      "close": "175.43",
      "volume": "1727172"
    },
    {
      "date": "2023-10-03",
      "open": "173.78",
      "high": "176.40",
      "low": "170.49",
      "close": "171.51",
      "volume": "3226098"
    },
    {
      "date": "2023-10-04",
      "open": "172.59",
      "high": "174.33",
      "low": "171.72",
      "close": "173.79",
      "volume": "3600963"
    },
    {
      "date": "2023-10-05",
      "open": "174.22",
      "high": "174.63",
      "low": "169.89",
      "close": "172.10",
      "volume": "2874595"
    },
    {
      "date": "2023-10-06",
      "open": "170.71",
      "high": "175.29",
      "low": "170.13",
      "close": "173.97",
      "volume": "3259876"
    },
    {
      "date": "2023-10-09",
      "open": "172.85",
      "high": "173.90",
      "low": "171.43",
      "close": "173.32",
      "volume": "2571944"
    },
    {
      "date": "2023-10-10",
      "open": "173.65",
      "high": "177.57",
      "low": "173.47",
      "close": "175.97",
      "volume": "2924545"
    },
    {
      "date": "2023-10-11",
      "open": "176.37",
      "high": "177.10",
      "low": "173.235",
      "close": "174.92",
      "volume": "2466860"
    },
    {
      "date": "2023-10-12",
      "open": "175.89",
      "high": "176.18",
      "low": "172.22",
      "close": "173.60",
      "volume": "3568967"
    },
    {
      "date": "2023-10-13",
      "open": "173.98",
      "high": "174.26",
      "low": "170.03",
      "close": "171.07",
      "volume": "2699879"
    },
    {
      "date": "2023-10-16",
      "open": "171.73",
      "high": "173.745",
      "low": "171.50",
      "close": "172.75",
      "volume": "3258985"
    },
    {
      "date": "2023-10-17",
      "open": "169.49",
      "high": "174.07",
      "low": "168.73",
      "close": "172.61",
      "volume": "2283646"
    },
    {
      "date": "2023-10-18",
      "open": "170.70",
      "high": "172.96",
      "low": "169.715",
      "close": "171.27",
      "volume": "3827229"
    },
    {
      "date": "2023-10-19",
      "open": "172.93",
      "high": "173.03",
      "low": "168.225",
      "close": "168.72",
      "volume": "3692841"
    },
    {
      "date": "2023-10-20",
      "open": "169.02",
      "high": "169.74",
      "low": "166.01",
      "close": "166.52",
      "volume": "3399633"
    },
    {
      "date": "2023-10-23",
      "open": "165.55",
      "high": "167.31",
      "low": "163.65",
      "close": "163.87",
      "volume": "2757538"
    },
    {
      "date": "2023-10-24",
      "open": "164.62",
      "high": "165.32",
      "low": "162.85",
      "close": "164.93",
      "volume": "3206341"
    },
    {
      "date": "2023-10-25",
      "open": "162.01",
      "high": "162.49",
      "low": "159.00",
      "close": "159.79",
      "volume": "5142266"
    },
    {
      "date": "2023-10-26",
      "open": "160.87",
      "high": "163.93",
      "low": "160.68",
      "close": "160.86",
      "volume": "3528299"
    },
    {
      "date": "2023-10-27",
      "open": "161.475",
      "high": "162.49",
      "low": "159.80",
      "close": "160.57",
      "volume": "2168924"
    },
    {
      "date": "2023-10-30",
      "open": "157.615",
      "high": "158.02",
      "low": "154.99",
      "close": "155.88",
      "volume": "4421382"
    },
    {
      "date": "2023-10-31",
      "open": "156.50",
      "high": "157.64",
      "low": "155.16",
      "close": "157.33",
      "volume": "3151764"
    },
    {
      "date": "2023-11-01",
      "open": "157.46",
      "high": "159.48",
      "low": "155.47",
      "close": "159.24",
      "volume": "4324798"
    },
    {
      "date": "2023-11-02",
      "open": "161.98",
      "high": "165.265",
      "low": "161.64",
      "close": "164.34",
      "volume": "4105940"
    },
    {
      "date": "2023-11-03",
      "open": "165.94",
      "high": "169.46",
      "low": "165.94",
      "close": "167.92",
      "volume": "3536680"
    },
    {
      "date": "2023-11-06",
      "open": "167.44",
      "high": "168.92",
      "low": "165.59",
      "close": "167.57",
      "volume": "2132958"
    },
    {
      "date": "2023-11-07",
      "open": "167.57",
      "high": "169.12",
      "low": "166.94",
      "close": "168.11",
      "volume": "2537434"
    },
    {
      "date": "2023-11-08",
      "open": "168.50",
      "high": "170.50",
      "low": "167.50",
      "close": "168.91",
      "volume": "3452021"
    },
    {
      "date": "2023-11-09",
      "open": "169.48",
      "high": "170.62",
      "low": "166.78",
      "close": "167.13",
      "volume": "4211531"
    },
    {
      "date": "2023-11-10",
      "open": "169.28",
      "high": "172.99",
      "low": "167.835",
      "close": "172.32",
      "volume": "3671019"
    },
    {
      "date": "2023-11-13",
      "open": "170.75",
      "high": "171.62",
      "low": "170.095",
      "close": "170.66",
      "volume": "3243689"
    },
    {
      "date": "2023-11-14",
      "open": "175.20",
      "high": "178.30",
      "low": "175.00",
      "close": "177.58",
      "volume": "3448660"
    },
    {
      "date": "2023-11-15",
      "open": "179.02",
      "high": "182.81",
      "low": "179.02",
      "close": "180.78",
      "volume": "3293229"
    },
    {
      "date": "2023-11-16",
      "open": "181.33",
      "high": "181.66",
      "low": "178.66",
      "close": "179.84",
      "volume": "3286917"
    },
    {
      "date": "2023-11-17",
      "open": "182.92",
      "high": "183.565",
      "low": "181.115",
      "close": "183.05",
      "volume": "3279033"
    },
    {
      "date": "2023-11-20",
      "open": "182.09",
      "high": "184.70",
      "low": "182.09",
      "close": "183.82",
      "volume": "3811769"
    },
    {
      "date": "2023-11-21",
      "open": "183.06",
      "high": "184.53",
      "low": "179.44",
      "close": "181.25",
      "volume": "4966113"
    },
    {
      "date": "2023-11-22",
      "open": "182.16",
      "high": "184.21",
      "low": "181.44",
      "close": "182.67",
      "volume": "2926365"
    },
    {
      "date": "2023-11-24",
      "open": "182.80",
      "high": "183.39",
      "low": "182.205",
      "close": "183.05",
      "volume": "1127071"
    },
    {
      "date": "2023-11-27",
      "open": "182.66",
      "high": "184.38",
      "low": "181.43",
      "close": "183.77",
      "volume": "3520213"
    },
    {
      "date": "2023-11-28",
      "open": "183.26",
      "high": "184.55",
      "low": "182.34",
      "close": "183.20",
      "volume": "2797886"
    },
    {
      "date": "2023-11-29",
      "open": "185.29",
      "high": "186.925",
      "low": "182.53",
      "close": "182.71",
      "volume": "2986577"
    },
    {
      "date": "2023-11-30",
      "open": "183.18",
      "high": "183.50",
      "low": "180.76",
      "close": "183.38",
      "volume": "4356178"
    },
    {
      "date": "2023-12-01",
      "open": "182.77",
      "high": "183.88",
      "low": "181.16",
      "close": "183.07",
      "volume": "2332946"
    },
    {
      "date": "2023-12-04",
      "open": "181.66",
      "high": "183.45",
      "low": "180.18",
      "close": "183.26",
      "volume": "3316148"
    },
    {
      "date": "2023-12-05",
      "open": "182.22",
      "high": "182.51",
      "low": "179.63",
      "close": "180.63",
      "volume": "2619996"
    },
    {
      "date": "2023-12-06",
      "open": "183.00",
      "high": "183.00",
      "low": "180.17",
      "close": "180.57",
      "volume": "2763443"
    },
    {
      "date": "2023-12-07",
      "open": "182.34",
      "high": "185.72",
      "low": "180.37",
      "close": "184.38",
      "volume": "3717624"
    },
    {
      "date": "2023-12-08",
      "open": "184.25",
      "high": "186.30",
      "low": "183.81",
      "close": "184.88",
      "volume": "2404187"
    },
    {
      "date": "2023-12-11",
      "open": "185.65",
      "high": "191.11",
      "low": "185.555",
      "close": "190.13",
      "volume": "3499464"
    },
    {
      "date": "2023-12-12",
      "open": "190.22",
      "high": "191.05",
      "low": "189.12",
      "close": "190.97",
      "volume": "2841269"
    },
    {
      "date": "2023-12-13",
      "open": "191.41",
      "high": "193.09",
      "low": "189.66",
      "close": "192.27",
      "volume": "3701842"
    },
    {
      "date": "2023-12-14",
      "open": "193.19",
      "high": "200.26",
      "low": "193.19",
      "close": "200.17",
      "volume": "5610167"
    },
    {
      "date": "2023-12-15",
      "open": "201.94",
      "high": "202.77",
      "low": "200.02",
      "close": "200.88",
      "volume": "7057483"
    },
    {
      "date": "2023-12-18",
      "open": "200.88",
      "high": "201.185",
      "low": "196.16",
      "close": "196.59",
      "volume": "3421059"
    },
    {
      "date": "2023-12-19",
      "open": "197.70",
      "high": "198.10",
      "low": "196.69",
      "close": "197.83",
      "volume": "1982047"
    },
    {
      "date": "2023-12-20",
      "open": "196.26",
      "high": "197.44",
      "low": "192.06",
      "close": "192.19",
      "volume": "3629555"
    },
    {
      "date": "2023-12-21",
      "open": "195.12",
      "high": "197.695",
      "low": "194.77",
      "close": "196.28",
      "volume": "2636834"
    },
    {
      "date": "2023-12-22",
      "open": "197.62",
      "high": "199.46",
      "low": "195.73",
      "close": "197.10",
      "volume": "1754596"
    },
    {
      "date": "2023-12-26",
      "open": "197.90",
      "high": "199.83",
      "low": "197.535",
      "close": "198.87",
      "volume": "1607098"
    },
    {
      "date": "2023-12-27",
      "open": "198.87",
      "high": "199.44",
      "low": "198.08",
      "close": "199.35",
      "volume": "1646252"
    },
    {
      "date": "2023-12-28",
      "open": "200.86",
      "high": "201.47",
      "low": "199.71",
      "close": "200.24",
      "volume": "2215518"
    },
    {
      "date": "2023-12-29",
      "open": "199.87",
      "high": "200.70",
      "low": "198.09",
      "close": "198.56",
      "volume": "1542376"
    },
    {
      "date": "2024-01-02",
      "open": "197.07",
      "high": "197.07",
      "low": "191.51",
      "close": "193.58",
      "volume": "3279249"
    },
    {
      "date": "2024-01-03",
      "open": "190.77",
      "high": "191.095",
      "low": "188.66",
      "close": "188.96",
      "volume": "3297410"
    },
    {
      "date": "2024-01-04",
      "open": "181.90",
      "high": "186.89",
      "low": "181.805",
      "close": "186.07",
      "volume": "3923546"
    },
    {
      "date": "2024-01-05",
      "open": "186.01",
      "high": "187.80",
      "low": "184.98",
      "close": "186.55",
      "volume": "2492221"
    },
    {
      "date": "2024-01-08",
      "open": "187.18",
      "high": "189.46",
      "low": "187.01",
      "close": "188.98",
      "volume": "2587199"
    },
    {
      "date": "2024-01-09",
      "open": "186.50",
      "high": "190.32",
      "low": "185.89",
      "close": "189.76",
      "volume": "3151706"
    },
    {
      "date": "2024-01-10",
      "open": "189.62",
      "high": "189.62",
      "low": "186.35",
      "close": "188.37",
      "volume": "3080387"
    },
    {
      "date": "2024-01-11",
      "open": "188.38",
      "high": "189.76",
      "low": "185.73",
      "close": "188.96",
      "volume": "2918888"
    },
    {
      "date": "2024-01-12",
      "open": "189.69",
      "high": "190.31",
      "low": "187.415",
      "close": "188.36",
      "volume": "1597134"
    },
    {
      "date": "2024-01-16",
      "open": "187.85",
      "high": "189.37",
      "low": "185.45",
      "close": "187.79",
      "volume": "2373528"
    },
    {
      "date": "2024-01-17",
      "open": "184.68",
      "high": "185.70",
      "low": "182.88",
      "close": "185.43",
      "volume": "2926027"
    },
    {
      "date": "2024-01-18",
      "open": "190.36",
      "high": "190.72",
      "low": "187.71",
      "close": "189.97",
      "volume": "3585619"
    },
    {
      "date": "2024-01-19",
      "open": "191.36",
      "high": "195.58",
      "low": "191.04",
      "close": "194.77",
      "volume": "4408441"
    },
    {
      "date": "2024-01-22",
      "open": "196.00",
      "high": "197.85",
      "low": "195.47",
      "close": "197.31",
      "volume": "2861798"
    },
    {
      "date": "2024-01-23",
      "open": "197.14",
      "high": "201.57",
      "low": "196.89",
      "close": "201.37",
      "volume": "3801095"
    },
    {
      "date": "2024-01-24",
      "open": "200.86",
      "high": "202.44",
      "low": "197.86",
      "close": "198.30",
      "volume": "4255541"
    },
    {
      "date": "2024-01-25",
      "open": "202.00",
      "high": "202.045",
      "low": "196.96",
      "close": "197.30",
      "volume": "2957271"
    },
    {
      "date": "2024-01-26",
      "open": "195.32",
      "high": "196.47",
      "low": "193.4707",
      "close": "193.93",
      "volume": "2379139"
    },
    {
      "date": "2024-01-29",
      "open": "193.94",
      "high": "197.32",
      "low": "192.915",
      "close": "197.20",
      "volume": "2766529"
    },
    {
      "date": "2024-01-30",
      "open": "195.83",
      "high": "196.56",
      "low": "193.35",
      "close": "194.74",
      "volume": "2479828"
    },
    {
      "date": "2024-01-31",
      "open": "193.51",
      "high": "196.09",
      "low": "191.62",
      "close": "192.36",
      "volume": "4125682"
    },
    {
      "date": "2024-02-01",
      "open": "192.11",
      "high": "192.63",
      "low": "188.74",
      "close": "192.01",
      "volume": "2628009"
    },
    {
      "date": "2024-02-02",
      "open": "190.33",
      "high": "192.88",
      "low": "189.74",
      "close": "192.10",
      "volume": "2948446"
    },
    {
      "date": "2024-02-05",
      "open": "192.79",
      "high": "193.99",
      "low": "190.415",
      "close": "192.56",
      "volume": "3193872"
    },
    {
      "date": "2024-02-06",
      "open": "193.21",
      "high": "193.21",
      "low": "189.02",
      "close": "189.71",
      "volume": "3991755"
    },
    {
      "date": "2024-02-07",
      "open": "191.83",
      "high": "192.82",
      "low": "188.88",
      "close": "191.97",
      "volume": "3500533"
    },
    {
      "date": "2024-02-08",
      "open": "192.97",
      "high": "195.17",
      "low": "191.905",
      "close": "194.06",
      "volume": "2594515"
    },
    {
      "date": "2024-02-09",
      "open": "195.53",
      "high": "195.53",
      "low": "193.45",
      "close": "195.02",
      "volume": "3183967"
    },
    {
      "date": "2024-02-12",
      "open": "194.68",
      "high": "195.679",
      "low": "192.605",
      "close": "194.05",
      "volume": "6264933"
    },
    {
      "date": "2024-02-13",
      "open": "188.16",
      "high": "188.95",
      "low": "183.01",
      "close": "184.69",
      "volume": "6800197"
    },
    {
      "date": "2024-02-14",
      "open": "185.91",
      "high": "187.08",
      "low": "184.75",
      "close": "186.32",
      "volume": "3780847"
    },
    {
      "date": "2024-02-15",
      "open": "187.78",
      "high": "189.33",
      "low": "186.69",
      "close": "187.54",
      "volume": "2811237"
    },
    {
      "date": "2024-02-16",
      "open": "187.59",
      "high": "190.52",
      "low": "186.06",
      "close": "188.24",
      "volume": "4353324"
    },
    {
      "date": "2024-02-20",
      "open": "187.25",
      "high": "189.51",
      "low": "186.02",
      "close": "189.40",
      "volume": "4600510"
    },
    {
      "date": "2024-02-21",
      "open": "190.26",
      "high": "194.29",
      "low": "190.1675",
      "close": "193.72",
      "volume": "5557212"
    },
    {
      "date": "2024-02-22",
      "open": "197.14",
      "high": "197.34",
      "low": "189.035",
      "close": "191.91",
      "volume": "5780443"
    },
    {
      "date": "2024-02-23",
      "open": "193.06",
      "high": "193.06",
      "low": "189.87",
      "close": "190.11",
      "volume": "3720452"
    },
    {
      "date": "2024-02-26",
      "open": "191.28",
      "high": "191.49",
      "low": "188.88",
      "close": "189.01",
      "volume": "2827059"
    },
    {
      "date": "2024-02-27",
      "open": "189.80",
      "high": "190.365",
      "low": "187.99",
      "close": "189.07",
      "volume": "1886102"
    },
    {
      "date": "2024-02-28",
      "open": "187.20",
      "high": "188.65",
      "low": "186.22",
      "close": "187.76",
      "volume": "1774834"
    },
    {
      "date": "2024-02-29",
      "open": "190.13",
      "high": "192.29",
      "low": "188.7553",
      "close": "191.82",
      "volume": "3119254"
    },
    {
      "date": "2024-03-01",
      "open": "192.55",
      "high": "197.22",
      "low": "191.62",
      "close": "196.16",
      "volume": "2934748"
    },
    {
      "date": "2024-03-04",
      "open": "195.83",
      "high": "196.225",
      "low": "193.70",
      "close": "194.66",
      "volume": "3150660"
    },
    {
      "date": "2024-03-05",
      "open": "193.29",
      "high": "195.05",
      "low": "188.89",
      "close": "189.80",
      "volume": "3328464"
    },
    {
      "date": "2024-03-06",
      "open": "191.37",
      "high": "194.00",
      "low": "190.39",
      "close": "191.70",
      "volume": "3905461"
    },
    {
      "date": "2024-03-07",
      "open": "193.68",
      "high": "199.385",
      "low": "193.68",
      "close": "198.24",
      "volume": "4275258"
    },
    {
      "date": "2024-03-08",
      "open": "199.00",
      "high": "199.67",
      "low": "195.575",
      "close": "195.94",
      "volume": "3752627"
    },
    {
      "date": "2024-03-11",
      "open": "194.60",
      "high": "198.49",
      "low": "194.60",
      "close": "198.21",
      "volume": "3111005"
    },
    {
      "date": "2024-03-12",
      "open": "199.30",
      "high": "199.60",
      "low": "196.525",
      "close": "199.20",
      "volume": "3864629"
    },
    {
      "date": "2024-03-13",
      "open": "198.45",
      "high": "199.825",
      "low": "197.42",
      "close": "198.60",
      "volume": "3647563"
    },
    {
      "date": "2024-03-14",
      "open": "199.06",
      "high": "199.895",
      "low": "193.535",
      "close": "194.43",
      "volume": "4361924"
    },
    {
      "date": "2024-03-15",
      "open": "188.75",
      "high": "195.92",
      "low": "188.75",
      "close": "195.20",
      "volume": "10198230"
    },
    {
      "date": "2024-03-18",
      "open": "197.21",
      "high": "198.29",
      "low": "191.12",
      "close": "191.22",
      "volume": "2846715"
    },
    {
      "date": "2024-03-19",
      "open": "190.33",
      "high": "191.08",
      "low": "188.10",
      "close": "190.54",
      "volume": "2226816"
    },
    {
      "date": "2024-03-20",
      "open": "190.46",
      "high": "194.75",
      "low": "189.95",
      "close": "194.32",
      "volume": "2594336"
    },
    {
      "date": "2024-03-21",
      "open": "196.63",
      "high": "198.67",
      "low": "194.30",
      "close": "195.15",
      "volume": "3109230"
    },
    {
      "date": "2024-03-22",
      "open": "195.29",
      "high": "195.62",
      "low": "192.55",
      "close": "193.51",
      "volume": "2104330"
    },
    {
      "date": "2024-03-25",
      "open": "190.81",
      "high": "192.11",
      "low": "190.43",
      "close": "190.63",
      "volume": "1768709"
    },
    {
      "date": "2024-03-26",
      "open": "190.63",
      "high": "191.93",
      "low": "188.76",
      "close": "188.96",
      "volume": "2711470"
    },
    {
      "date": "2024-03-27",
      "open": "190.68",
      "high": "193.40",
      "low": "189.3805",
      "close": "193.33",
      "volume": "2410432"
    },
    {
      "date": "2024-03-28",
      "open": "194.04",
      "high": "198.57",
      "low": "193.93",
      "close": "197.79",
      "volume": "3119793"
    },
    {
      "date": "2024-04-01",
      "open": "197.40",
      "high": "199.69",
      "low": "196.175",
      "close": "196.62",
      "volume": "2032348"
    },
    {
      "date": "2024-04-02",
      "open": "195.22",
      "high": "195.58",
      "low": "192.74",
      "close": "194.88",
      "volume": "2495810"
    },
    {
      "date": "2024-04-03",
      "open": "193.00",
      "high": "196.67",
      "low": "192.65",
      "close": "195.36",
      "volume": "1928544"
    },
    {
      "date": "2024-04-04",
      "open": "198.35",
      "high": "198.70",
      "low": "191.33",
      "close": "191.95",
      "volume": "2931187"
    },
    {
      "date": "2024-04-05",
      "open": "192.63",
      "high": "195.66",
      "low": "191.17",
      "close": "194.76",
      "volume": "2087400"
    },
    {
      "date": "2024-04-08",
      "open": "194.63",
      "high": "196.98",
      "low": "194.03",
      "close": "196.69",
      "volume": "2456687"
    },
    {
      "date": "2024-04-09",
      "open": "198.51",
      "high": "204.20",
      "low": "197.915",
      "close": "204.12",
      "volume": "4598187"
    },
    {
      "date": "2024-04-10",
      "open": "200.38",
      "high": "200.75",
      "low": "195.395",
      "close": "196.33",
      "volume": "4517809"
    },
    {
      "date": "2024-04-11",
      "open": "197.96",
      "high": "199.09",
      "low": "194.24",
      "close": "198.64",
      "volume": "3427271"
    },
    {
      "date": "2024-04-12",
      "open": "195.03",
      "high": "196.66",
      "low": "192.08",
      "close": "192.27",
      "volume": "3337216"
    },
    {
      "date": "2024-04-15",
      "open": "194.95",
      "high": "195.8799",
      "low": "189.23",
      "close": "190.29",
      "volume": "2561468"
    },
    {
      "date": "2024-04-16",
      "open": "192.75",
      "high": "194.04",
      "low": "190.47",
      "close": "191.23",
      "volume": "2268041"
    },
    {
      "date": "2024-04-17",
      "open": "192.42",
      "high": "192.83",
      "low": "189.20",
      "close": "189.43",
      "volume": "2763309"
    },
    {
      "date": "2024-04-18",
      "open": "188.32",
      "high": "190.20",
      "low": "186.60",
      "close": "187.58",
      "volume": "2748869"
    },
    {
      "date": "2024-04-19",
      "open": "187.09",
      "high": "187.93",
      "low": "182.57",
      "close": "183.36",
      "volume": "4081783"
    },
    {
      "date": "2024-04-22",
      "open": "184.44",
      "high": "188.31",
      "low": "183.19",
      "close": "186.31",
      "volume": "3557814"
    },
    {
      "date": "2024-04-23",
      "open": "187.00",
      "high": "190.86",
      "low": "186.43",
      "close": "189.93",
      "volume": "4177822"
    },
    {
      "date": "2024-04-24",
      "open": "200.03",
      "high": "201.675",
      "low": "195.03",
      "close": "196.50",
      "volume": "6527523"
    },
    {
      "date": "2024-04-25",
      "open": "197.86",
      "high": "199.10",
      "low": "195.10",
      "close": "197.94",
      "volume": "3301535"
    },
    {
      "date": "2024-04-26",
      "open": "197.06",
      "high": "202.60",
      "low": "196.97",
      "close": "201.97",
      "volume": "3136261"
    },
    {
      "date": "2024-04-29",
      "open": "200.81",
      "high": "203.98",
      "low": "200.64",
      "close": "203.90",
      "volume": "2289166"
    },
    {
      "date": "2024-04-30",
      "open": "203.63",
      "high": "204.20",
      "low": "200.50",
      "close": "200.61",
      "volume": "2668476"
    },
    {
      "date": "2024-05-01",
      "open": "197.06",
      "high": "199.52",
      "low": "193.85",
      "close": "193.89",
      "volume": "3554680"
    },
    {
      "date": "2024-05-02",
      "open": "196.10",
      "high": "197.32",
      "low": "191.5928",
      "close": "196.49",
      "volume": "2728145"
    },
    {
      "date": "2024-05-03",
      "open": "199.04",
      "high": "201.8257",
      "low": "199.04",
      "close": "199.63",
      "volume": "2372862"
    },
    {
      "date": "2024-05-06",
      "open": "200.17",
      "high": "203.43",
      "low": "199.995",
      "close": "203.32",
      "volume": "2168862"
    },
    {
      "date": "2024-05-07",
      "open": "204.50",
      "high": "205.77",
      "low": "203.53",
      "close": "203.57",
      "volume": "3276926"
    },
    {
      "date": "2024-05-08",
      "open": "202.39",
      "high": "205.00",
      "low": "201.81",
      "close": "204.86",
      "volume": "2464298"
    },
    {
      "date": "2024-05-09",
      "open": "204.48",
      "high": "205.46",
      "low": "203.70",
      "close": "204.79",
      "volume": "2941808"
    },
    {
      "date": "2024-05-10",
      "open": "205.95",
      "high": "207.76",
      "low": "205.24",
      "close": "207.19",
      "volume": "2617014"
    },
    {
      "date": "2024-05-13",
      "open": "208.83",
      "high": "209.75",
      "low": "208.05",
      "close": "208.38",
      "volume": "2314836"
    },
    {
      "date": "2024-05-14",
      "open": "209.00",
      "high": "212.42",
      "low": "206.71",
      "close": "211.94",
      "volume": "2683484"
    },
    {
      "date": "2024-05-15",
      "open": "214.43",
      "high": "215.90",
      "low": "212.71",
      "close": "215.75",
      "volume": "3802895"
    },
    {
      "date": "2024-05-16",
      "open": "216.00",
      "high": "216.00",
      "low": "213.66",
      "close": "214.12",
      "volume": "2820225"
    },
    {
      "date": "2024-05-17",
      "open": "214.51",
      "high": "215.63",
      "low": "212.97",
      "close": "214.08",
      "volume": "2373820"
    },
    {
      "date": "2024-05-20",
      "open": "214.96",
      "high": "218.70",
      "low": "213.94",
      "close": "217.48",
      "volume": "2647913"
    },
    {
      "date": "2024-05-21",
      "open": "215.20",
      "high": "217.08",
      "low": "214.55",
      "close": "216.64",
      "volume": "3428805"
    },
    {
      "date": "2024-05-22",
      "open": "227.79",
      "high": "240.37",
      "low": "224.75",
      "close": "240.16",
      "volume": "9445843"
    },
    {
      "date": "2024-05-23",
      "open": "240.88",
      "high": "241.88",
      "low": "231.995",
      "close": "234.56",
      "volume": "5578442"
    },
    {
      "date": "2024-05-24",
      "open": "236.33",
      "high": "238.32",
      "low": "232.20",
      "close": "232.51",
      "volume": "4544312"
    },
    {
      "date": "2024-05-28",
      "open": "230.44",
      "high": "234.29",
      "low": "230.44",
      "close": "233.44",
      "volume": "2673787"
    },
    {
      "date": "2024-05-29",
      "open": "229.74",
      "high": "231.625",
      "low": "227.83",
      "close": "228.15",
      "volume": "3002067"
    },
    {
      "date": "2024-05-30",
      "open": "228.68",
      "high": "230.685",
      "low": "228.01",
      "close": "230.00",
      "volume": "2885148"
    },
    {
      "date": "2024-05-31",
      "open": "230.10",
      "high": "234.73",
      "low": "227.65",
      "close": "234.49",
      "volume": "6460149"
    },
    {
      "date": "2024-06-03",
      "open": "235.09",
      "high": "236.29",
      "low": "228.51",
      "close": "232.21",
      "volume": "3087769"
    },
    {
      "date": "2024-06-04",
      "open": "231.86",
      "high": "232.18",
      "low": "228.95",
      "close": "230.63",
      "volume": "2616049"
    },
    {
      "date": "2024-06-05",
      "open": "232.00",
      "high": "235.97",
      "low": "231.22",
      "close": "235.68",
      "volume": "4016735"
    },
    {
      "date": "2024-06-06",
      "open": "234.52",
      "high": "238.38",
      "low": "233.285",
      "close": "237.41",
      "volume": "2756978"
    },
    {
      "date": "2024-06-07",
      "open": "236.05",
      "high": "237.61",
      "low": "233.27",
      "close": "234.77",
      "volume": "2208155"
    },
    {
      "date": "2024-06-10",
      "open": "232.29",
      "high": "235.98",
      "low": "231.19",
      "close": "235.37",
      "volume": "2765658"
    },
    {
      "date": "2024-06-11",
      "open": "233.65",
      "high": "236.51",
      "low": "233.13",
      "close": "236.30",
      "volume": "3098615"
    },
    {
      "date": "2024-06-12",
      "open": "239.03",
      "high": "240.58",
      "low": "236.44",
      "close": "238.44",
      "volume": "2514965"
    },
    {
      "date": "2024-06-13",
      "open": "232.55",
      "high": "236.25",
      "low": "232.49",
      "close": "234.03",
      "volume": "2673838"
    },
    {
      "date": "2024-06-14",
      "open": "230.10",
      "high": "232.57",
      "low": "229.45",
      "close": "231.19",
      "volume": "2252494"
    },
    {
      "date": "2024-06-17",
      "open": "230.54",
      "high": "232.50",
      "low": "227.94",
      "close": "232.39",
      "volume": "2414979"
    },
    {
      "date": "2024-06-18",
      "open": "231.74",
      "high": "236.43",
      "low": "231.28",
      "close": "235.38",
      "volume": "2457388"
    },
    {
      "date": "2024-06-20",
      "open": "232.43",
      "high": "232.67",
      "low": "228.805",
      "close": "229.51",
      "volume": "4562318"
    },
    {
      "date": "2024-06-21",
      "open": "231.535",
      "high": "231.88",
      "low": "229.07",
      "close": "231.05",
      "volume": "7366423"
    },
    {
      "date": "2024-06-24",
      "open": "231.05",
      "high": "231.94",
      "low": "228.10",
      "close": "228.46",
      "volume": "2413626"
    },
    {
      "date": "2024-06-25",
      "open": "231.08",
      "high": "231.08",
      "low": "225.84",
      "close": "230.34",
      "volume": "2015750"
    },
    {
      "date": "2024-06-26",
      "open": "229.32",
      "high": "229.99",
      "low": "226.57",
      "close": "227.84",
      "volume": "2510576"
    },
    {
      "date": "2024-06-27",
      "open": "227.00",
      "high": "228.44",
      "low": "225.98",
      "close": "226.68",
      "volume": "2159085"
    },
    {
      "date": "2024-06-28",
      "open": "228.15",
      "high": "232.065",
      "low": "226.86",
      "close": "228.26",
      "volume": "3634130"
    },
    {
      "date": "2024-07-01",
      "open": "226.70",
      "high": "226.95",
      "low": "223.92",
      "close": "225.18",
      "volume": "2307800"
    },
    {
      "date": "2024-07-02",
      "open": "224.56",
      "high": "228.37",
      "low": "224.56",
      "close": "228.24",
      "volume": "2417892"
    },
    {
      "date": "2024-07-03",
      "open": "228.67",
      "high": "230.99",
      "low": "227.04",
      "close": "230.02",
      "volume": "1425672"
    },
    {
      "date": "2024-07-05",
      "open": "231.42",
      "high": "231.505",
      "low": "228.37",
      "close": "230.89",
      "volume": "2251928"
    },
    {
      "date": "2024-07-08",
      "open": "232.18",
      "high": "233.75",
      "low": "231.67",
      "close": "233.34",
      "volume": "1729502"
    },
    {
      "date": "2024-07-09",
      "open": "233.76",
      "high": "234.26",
      "low": "230.91",
      "close": "232.01",
      "volume": "1315573"
    },
    {
      "date": "2024-07-10",
      "open": "234.46",
      "high": "239.09",
      "low": "233.10",
      "close": "238.33",
      "volume": "4037562"
    },
    {
      "date": "2024-07-11",
      "open": "238.76",
      "high": "239.1999",
      "low": "233.67",
      "close": "233.74",
      "volume": "3104524"
    },
    {
      "date": "2024-07-12",
      "open": "238.35",
      "high": "242.16",
      "low": "236.15",
      "close": "238.56",
      "volume": "3105747"
    },
    {
      "date": "2024-07-15",
      "open": "237.14",
      "high": "239.77",
      "low": "236.10",
      "close": "237.72",
      "volume": "2057260"
    },
    {
      "date": "2024-07-16",
      "open": "239.01",
      "high": "243.83",
      "low": "237.645",
      "close": "243.33",
      "volume": "1964664"
    },
    {
      "date": "2024-07-17",
      "open": "240.48",
      "high": "244.14",
      "low": "235.41",
      "close": "235.61",
      "volume": "4448188"
    },
    {
      "date": "2024-07-18",
      "open": "236.48",
      "high": "241.10",
      "low": "236.29",
      "close": "238.99",
      "volume": "3688460"
    },
    {
      "date": "2024-07-19",
      "open": "240.30",
      "high": "240.30",
      "low": "230.74",
      "close": "231.22",
      "volume": "2894851"
    },
    {
      "date": "2024-07-22",
      "open": "237.12",
      "high": "240.26",
      "low": "233.32",
      "close": "240.04",
      "volume": "2827273"
    },
    {
      "date": "2024-07-23",
      "open": "234.10",
      "high": "236.92",
      "low": "229.03",
      "close": "230.32",
      "volume": "3876208"
    },
    {
      "date": "2024-07-24",
      "open": "230.63",
      "high": "230.96",
      "low": "223.74",
      "close": "224.62",
      "volume": "4589596"
    },
    {
      "date": "2024-07-25",
      "open": "221.51",
      "high": "227.61",
      "low": "217.25",
      "close": "220.92",
      "volume": "5114615"
    },
    {
      "date": "2024-07-26",
      "open": "225.30",
      "high": "227.25",
      "low": "222.97",
      "close": "226.43",
      "volume": "4296172"
    },
    {
      "date": "2024-07-29",
      "open": "228.74",
      "high": "230.27",
      "low": "225.33",
      "close": "227.40",
      "volume": "2672195"
    },
    {
      "date": "2024-07-30",
      "open": "228.85",
      "high": "230.18",
      "low": "222.90",
      "close": "224.58",
      "volume": "3955556"
    },
    {
      "date": "2024-07-31",
      "open": "229.76",
      "high": "232.1599",
      "low": "226.94",
      "close": "231.38",
      "volume": "4308081"
    },
    {
      "date": "2024-08-01",
      "open": "228.08",
      "high": "231.20",
      "low": "216.77",
      "close": "218.92",
      "volume": "5404581"
    },
    {
      "date": "2024-08-02",
      "open": "212.48",
      "high": "213.07",
      "low": "206.71",
      "close": "207.96",
      "volume": "6796683"
    },
    {
      "date": "2024-08-05",
      "open": "206.03",
      "high": "209.09",
      "low": "198.73",
      "close": "200.56",
      "volume": "4879768"
    },
    {
      "date": "2024-08-06",
      "open": "201.36",
      "high": "208.70",
      "low": "201.18",
      "close": "204.88",
      "volume": "4671145"
    },
    {
      "date": "2024-08-07",
      "open": "210.47",
      "high": "211.42",
      "low": "200.86",
      "close": "201.31",
      "volume": "4178209"
    },
    {
      "date": "2024-08-08",
      "open": "206.19",
      "high": "214.14",
      "low": "204.27",
      "close": "213.64",
      "volume": "4510126"
    },
    {
      "date": "2024-08-09",
      "open": "209.95",
      "high": "213.73",
      "low": "209.16",
      "close": "211.31",
      "volume": "2482181"
    },
    {
      "date": "2024-08-12",
      "open": "212.15",
      "high": "213.40",
      "low": "210.00",
      "close": "212.08",
      "volume": "1712145"
    },
    {
      "date": "2024-08-13",
      "open": "213.25",
      "high": "218.60",
      "low": "213.20",
      "close": "218.01",
      "volume": "4011066"
    },
    {
      "date": "2024-08-14",
      "open": "216.92",
      "high": "218.11",
      "low": "212.80",
      "close": "215.32",
      "volume": "2409608"
    },
    {
      "date": "2024-08-15",
      "open": "220.45",
      "high": "224.24",
      "low": "219.42",
      "close": "223.67",
      "volume": "5197357"
    },
    {
      "date": "2024-08-16",
      "open": "223.045",
      "high": "223.80",
      "low": "221.42",
      "close": "223.19",
      "volume": "2573637"
    },
    {
      "date": "2024-08-19",
      "open": "222.43",
      "high": "226.08",
      "low": "221.49",
      "close": "225.95",
      "volume": "2803180"
    },
    {
      "date": "2024-08-20",
      "open": "223.96",
      "high": "226.015",
      "low": "221.39",
      "close": "223.49",
      "volume": "3994245"
    },
    {
      "date": "2024-08-21",
      "open": "229.52",
      "high": "236.86",
      "low": "224.81",
      "close": "227.50",
      "volume": "5595070"
    },
    {
      "date": "2024-08-22",
      "open": "225.68",
      "high": "228.26",
      "low": "221.26",
      "close": "221.91",
      "volume": "3708163"
    },
    {
      "date": "2024-08-23",
      "open": "225.85",
      "high": "229.21",
      "low": "224.76",
      "close": "228.39",
      "volume": "3208020"
    },
    {
      "date": "2024-08-26",
      "open": "227.84",
      "high": "228.19",
      "low": "223.7875",
      "close": "225.61",
      "volume": "2532438"
    },
    {
      "date": "2024-08-27",
      "open": "225.11",
      "high": "232.35",
      "low": "224.3125",
      "close": "231.84",
      "volume": "3707719"
    },
    {
      "date": "2024-08-28",
      "open": "231.08",
      "high": "233.25",
      "low": "225.14",
      "close": "227.17",
      "volume": "3211773"
    },
    {
      "date": "2024-08-29",
      "open": "229.49",
      "high": "235.105",
      "low": "229.48",
      "close": "230.89",
      "volume": "2711497"
    },
    {
      "date": "2024-08-30",
      "open": "234.94",
      "high": "236.135",
      "low": "231.82",
      "close": "234.84",
      "volume": "2771051"
    },
    {
      "date": "2024-09-03",
      "open": "228.69",
      "high": "230.015",
      "low": "217.65",
      "close": "218.71",
      "volume": "4868561"
    },
    {
      "date": "2024-09-04",
      "open": "220.01",
      "high": "223.98",
      "low": "218.12",
      "close": "221.80",
      "volume": "2736592"
    },
    {
      "date": "2024-09-05",
      "open": "219.48",
      "high": "221.62",
      "low": "217.72",
      "close": "219.06",
      "volume": "2729960"
    },
    {
      "date": "2024-09-06",
      "open": "218.57",
      "high": "219.405",
      "low": "212.70",
      "close": "213.64",
      "volume": "3437085"
    },
    {
      "date": "2024-09-09",
      "open": "217.01",
      "high": "219.309",
      "low": "216.045",
      "close": "218.56",
      "volume": "2450781"
    },
    {
      "date": "2024-09-10",
      "open": "217.50",
      "high": "219.03",
      "low": "214.12",
      "close": "218.72",
      "volume": "2048974"
    },
    {
      "date": "2024-09-11",
      "open": "219.89",
      "high": "225.72",
      "low": "214.71",
      "close": "225.07",
      "volume": "3431773"
    },
    {
      "date": "2024-09-12",
      "open": "223.44",
      "high": "223.45",
      "low": "218.93",
      "close": "221.53",
      "volume": "2158222"
    },
    {
      "date": "2024-09-13",
      "open": "223.84",
      "high": "226.55",
      "low": "223.005",
      "close": "225.42",
      "volume": "2032345"
    },
    {
      "date": "2024-09-16",
      "open": "222.39",
      "high": "224.46",
      "low": "220.69",
      "close": "223.28",
      "volume": "2124156"
    },
    {
      "date": "2024-09-17",
      "open": "227.44",
      "high": "229.04",
      "low": "222.65",
      "close": "225.35",
      "volume": "2524630"
    },
    {
      "date": "2024-09-18",
      "open": "228.87",
      "high": "228.87",
      "low": "221.96",
      "close": "222.64",
      "volume": "2527316"
    },
    {
      "date": "2024-09-19",
      "open": "230.00",
      "high": "235.76",
      "low": "227.87",
      "close": "233.45",
      "volume": "7157746"
    },
    {
      "date": "2024-09-20",
      "open": "231.97",
      "high": "232.48",
      "low": "224.35",
      "close": "226.78",
      "volume": "5009739"
    },
    {
      "date": "2024-09-23",
      "open": "224.78",
      "high": "226.84",
      "low": "224.20",
      "close": "226.01",
      "volume": "1357914"
    },
    {
      "date": "2024-09-24",
      "open": "228.64",
      "high": "230.80",
      "low": "226.82",
      "close": "227.33",
      "volume": "1984834"
    },
    {
      "date": "2024-09-25",
      "open": "224.10",
      "high": "227.5836",
      "low": "224.10",
      "close": "226.64",
      "volume": "2042633"
    },
    {
      "date": "2024-09-26",
      "open": "232.615",
      "high": "233.98",
      "low": "224.805",
      "close": "232.46",
      "volume": "3883019"
    },
    {
      "date": "2024-09-27",
      "open": "234.71",
      "high": "235.26",
      "low": "231.09",
      "close": "232.05",
      "volume": "2277852"
    },
    {
      "date": "2024-09-30",
      "open": "228.90",
      "high": "230.56",
      "low": "226.66",
      "close": "230.17",
      "volume": "2711776"
    },
    {
      "date": "2024-10-01",
      "open": "228.93",
      "high": "229.44",
      "low": "222.40",
      "close": "223.67",
      "volume": "3124382"
    },
    {
      "date": "2024-10-02",
      "open": "224.98",
      "high": "229.9718",
      "low": "223.54",
      "close": "227.73",
      "volume": "1857982"
    },
    {
      "date": "2024-10-03",
      "open": "224.63",
      "high": "228.84",
      "low": "224.46",
      "close": "226.56",
      "volume": "2087713"
    },
    {
      "date": "2024-10-04",
      "open": "231.90",
      "high": "232.36",
      "low": "226.11",
      "close": "228.23",
      "volume": "1895235"
    },
    {
      "date": "2024-10-07",
      "open": "225.65",
      "high": "227.3099",
      "low": "224.09",
      "close": "226.51",
      "volume": "1564916"
    },
    {
      "date": "2024-10-08",
      "open": "226.74",
      "high": "230.51",
      "low": "224.31",
      "close": "229.40",
      "volume": "2447430"
    },
    {
      "date": "2024-10-09",
      "open": "230.40",
      "high": "233.58",
      "low": "229.29",
      "close": "233.24",
      "volume": "2410856"
    },
    {
      "date": "2024-10-10",
      "open": "229.70",
      "high": "231.83",
      "low": "228.67",
      "close": "230.70",
      "volume": "1793748"
    },
    {
      "date": "2024-10-11",
      "open": "229.32",
      "high": "234.00",
      "low": "229.32",
      "close": "232.86",
      "volume": "1428915"
    },
    {
      "date": "2024-10-14",
      "open": "233.80",
      "high": "237.03",
      "low": "232.70",
      "close": "236.43",
      "volume": "1770326"
    },
    {
      "date": "2024-10-15",
      "open": "236.01",
      "high": "236.7556",
      "low": "224.08",
      "close": "225.87",
      "volume": "4112177"
    },
    {
      "date": "2024-10-16",
      "open": "228.85",
      "high": "230.34",
      "low": "225.96",
      "close": "227.49",
      "volume": "1585728"
    },
    {
      "date": "2024-10-17",
      "open": "232.52",
      "high": "233.56",
      "low": "227.17",
      "close": "227.34",
      "volume": "3637854"
    },
    {
      "date": "2024-10-18",
      "open": "229.17",
      "high": "229.78",
      "low": "226.97",
      "close": "228.33",
      "volume": "1763100"
    },
    {
      "date": "2024-10-21",
      "open": "226.30",
      "high": "226.41",
      "low": "222.41",
      "close": "225.67",
      "volume": "2212385"
    },
    {
      "date": "2024-10-22",
      "open": "224.44",
      "high": "225.61",
      "low": "222.71",
      "close": "224.62",
      "volume": "1833704"
    },
    {
      "date": "2024-10-23",
      "open": "228.08",
      "high": "229.51",
      "low": "224.01",
      "close": "226.85",
      "volume": "2492028"
    },
    {
      "date": "2024-10-24",
      "open": "228.74",
      "high": "230.34",
      "low": "227.42",
      "close": "229.68",
      "volume": "2376151"
    },
    {
      "date": "2024-10-25",
      "open": "231.84",
      "high": "235.20",
      "low": "230.04",
      "close": "230.17",
      "volume": "1733471"
    },
    {
      "date": "2024-10-28",
      "open": "229.13",
      "high": "231.95",
      "low": "228.60",
      "close": "230.14",
      "volume": "3403740"
    },
    {
      "date": "2024-10-29",
      "open": "229.70",
      "high": "235.86",
      "low": "229.01",
      "close": "235.23",
      "volume": "2056224"
    },
    {
      "date": "2024-10-30",
      "open": "230.78",
      "high": "232.99",
      "low": "229.88",
      "close": "230.12",
      "volume": "2084447"
    },
    {
      "date": "2024-10-31",
      "open": "230.16",
      "high": "230.20",
      "low": "220.83",
      "close": "223.11",
      "volume": "4258086"
    },
    {
      "date": "2024-11-01",
      "open": "223.87",
      "high": "226.60",
      "low": "223.00",
      "close": "225.48",
      "volume": "2922814"
    },
    {
      "date": "2024-11-04",
      "open": "225.00",
      "high": "226.78",
      "low": "223.4401",
      "close": "224.19",
      "volume": "1599638"
    },
    {
      "date": "2024-11-05",
      "open": "219.31",
      "high": "219.31",
      "low": "215.32",
      "close": "217.60",
      "volume": "3753393"
    },
    {
      "date": "2024-11-06",
      "open": "223.68",
      "high": "228.09",
      "low": "221.94",
      "close": "226.25",
      "volume": "3615271"
    },
    {
      "date": "2024-11-07",
      "open": "229.63",
      "high": "230.27",
      "low": "225.72",
      "close": "227.77",
      "volume": "2500936"
    },
    {
      "date": "2024-11-08",
      "open": "226.56",
      "high": "228.12",
      "low": "224.76",
      "close": "225.80",
      "volume": "3426964"
    },
    {
      "date": "2024-11-11",
      "open": "223.85",
      "high": "225.01",
      "low": "218.42",
      "close": "220.47",
      "volume": "3271768"
    },
    {
      "date": "2024-11-12",
      "open": "220.49",
      "high": "220.85",
      "low": "215.90",
      "close": "219.55",
      "volume": "2593982"
    },
    {
      "date": "2024-11-13",
      "open": "216.77",
      "high": "217.68",
      "low": "212.44",
      "close": "212.84",
      "volume": "4609884"
    },
    {
      "date": "2024-11-14",
      "open": "213.44",
      "high": "215.035",
      "low": "211.46",
      "close": "212.24",
      "volume": "3214113"
    },
    {
      "date": "2024-11-15",
      "open": "208.77",
      "high": "210.38",
      "low": "205.40",
      "close": "206.35",
      "volume": "3880962"
    },
    {
      "date": "2024-11-18",
      "open": "206.52",
      "high": "209.89",
      "low": "206.11",
      "close": "209.65",
      "volume": "3774689"
    },
    {
      "date": "2024-11-19",
      "open": "207.70",
      "high": "210.82",
      "low": "206.80",
      "close": "210.43",
      "volume": "2958662"
    },
    {
      "date": "2024-11-20",
      "open": "207.25",
      "high": "211.16",
      "low": "207.25",
      "close": "211.01",
      "volume": "3072769"
    },
    {
      "date": "2024-11-21",
      "open": "212.29",
      "high": "215.01",
      "low": "210.05",
      "close": "213.96",
      "volume": "2540586"
    },
    {
      "date": "2024-11-22",
      "open": "211.54",
      "high": "214.75",
      "low": "211.54",
      "close": "214.59",
      "volume": "2695385"
    },
    {
      "date": "2024-11-25",
      "open": "217.74",
      "high": "225.00",
      "low": "216.00",
      "close": "223.58",
      "volume": "7303632"
    },
    {
      "date": "2024-11-26",
      "open": "232.15",
      "high": "233.55",
      "low": "216.005",
      "close": "219.05",
      "volume": "6569057"
    },
    {
      "date": "2024-11-27",
      "open": "219.32",
      "high": "219.40",
      "low": "213.90",
      "close": "217.17",
      "volume": "2943466"
    },
    {
      "date": "2024-11-29",
      "open": "219.19",
      "high": "221.70",
      "low": "217.50",
      "close": "218.05",
      "volume": "1992604"
    },
    {
      "date": "2024-12-02",
      "open": "218.13",
      "high": "224.79",
      "low": "217.01",
      "close": "223.12",
      "volume": "3240246"
    },
    {
      "date": "2024-12-03",
      "open": "221.58",
      "high": "223.33",
      "low": "219.95",
      "close": "221.54",
      "volume": "2340471"
    },
    {
      "date": "2024-12-04",
      "open": "223.11",
      "high": "223.21",
      "low": "217.86",
      "close": "218.30",
      "volume": "2635207"
    },
    {
      "date": "2024-12-05",
      "open": "217.23",
      "high": "219.39",
      "low": "213.8555",
      "close": "214.55",
      "volume": "2475089"
    },
    {
      "date": "2024-12-06",
      "open": "214.73",
      "high": "218.59",
      "low": "213.73",
      "close": "218.20",
      "volume": "3189499"
    },
    {
      "date": "2024-12-09",
      "open": "215.97",
      "high": "223.55",
      "low": "215.16",
      "close": "219.04",
      "volume": "2467331"
    },
    {
      "date": "2024-12-10",
      "open": "219.04",
      "high": "219.67",
      "low": "214.50",
      "close": "215.61",
      "volume": "2679445"
    },
    {
      "date": "2024-12-11",
      "open": "216.03",
      "high": "219.04",
      "low": "215.559",
      "close": "217.12",
      "volume": "3839345"
    },
    {
      "date": "2024-12-12",
      "open": "215.15",
      "high": "218.73",
      "low": "214.644",
      "close": "217.72",
      "volume": "2995032"
    },
    {
      "date": "2024-12-13",
      "open": "215.41",
      "high": "217.97",
      "low": "213.75",
      "close": "216.61",
      "volume": "3067545"
    },
    {
      "date": "2024-12-16",
      "open": "214.92",
      "high": "217.79",
      "low": "213.66",
      "close": "216.31",
      "volume": "3410112"
    },
    {
      "date": "2024-12-17",
      "open": "215.89",
      "high": "217.93",
      "low": "212.36",
      "close": "213.82",
      "volume": "3240525"
    },
    {
      "date": "2024-12-18",
      "open": "215.16",
      "high": "218.95",
      "low": "207.26",
      "close": "207.77",
      "volume": "4077394"
    },
    {
      "date": "2024-12-19",
      "open": "209.60",
      "high": "210.61",
      "low": "207.23",
      "close": "207.78",
      "volume": "3942278"
    },
    {
      "date": "2024-12-20",
      "open": "206.28",
      "high": "213.3575",
      "low": "205.83",
      "close": "211.78",
      "volume": "6604074"
    },
    {
      "date": "2024-12-23",
      "open": "211.93",
      "high": "215.58",
      "low": "211.545",
      "close": "214.89",
      "volume": "2478480"
    },
    {
      "date": "2024-12-24",
      "open": "215.94",
      "high": "218.21",
      "low": "213.67",
      "close": "218.09",
      "volume": "1063511"
    },
    {
      "date": "2024-12-26",
      "open": "215.39",
      "high": "219.07",
      "low": "215.39",
      "close": "218.06",
      "volume": "1189273"
    },
    {
      "date": "2024-12-27",
      "open": "217.43",
      "high": "218.25",
      "low": "215.24",
      "close": "216.99",
      "volume": "1926739"
    },
    {
      "date": "2024-12-30",
      "open": "214.25",
      "high": "214.625",
      "low": "211.025",
      "close": "212.56",
      "volume": "2578313"
    },
    {
      "date": "2024-12-31",
      "open": "214.00",
      "high": "214.55",
      "low": "211.07",
      "close": "212.46",
      "volume": "1608772"
    },
    {
      "date": "2025-01-02",
      "open": "215.49",
      "high": "217.25",
      "low": "209.75",
      "close": "211.35",
      "volume": "2379261"
    },
    {
      "date": "2025-01-03",
      "open": "212.76",
      "high": "216.11",
      "low": "210.395",
      "close": "215.37",
      "volume": "2547489"
    },
    {
      "date": "2025-01-06",
      "open": "215.33",
      "high": "221.53",
      "low": "214.775",
      "close": "218.00",
      "volume": "2490969"
    },
    {
      "date": "2025-01-07",
      "open": "219.79",
      "high": "220.28",
      "low": "214.30",
      "close": "215.87",
      "volume": "3573300"
    },
    {
      "date": "2025-01-08",
      "open": "215.40",
      "high": "221.16",
      "low": "212.63",
      "close": "220.44",
      "volume": "3096841"
    },
    {
      "date": "2025-01-10",
      "open": "217.54",
      "high": "219.37",
      "low": "211.79",
      "close": "212.37",
      "volume": "4108662"
    },
    {
      "date": "2025-01-13",
      "open": "209.34",
      "high": "213.37",
      "low": "208.09",
      "close": "212.95",
      "volume": "3960579"
    },
    {
      "date": "2025-01-14",
      "open": "213.16",
      "high": "214.83",
      "low": "211.54",
      "close": "214.65",
      "volume": "1634673"
    },
    {
      "date": "2025-01-15",
      "open": "217.50",
      "high": "219.59",
      "low": "215.70",
      "close": "218.22",
      "volume": "3302798"
    },
    {
      "date": "2025-01-16",
      "open": "218.30",
      "high": "218.30",
      "low": "212.71",
      "close": "215.02",
      "volume": "3116371"
    },
    {
      "date": "2025-01-17",
      "open": "220.56",
      "high": "220.635",
      "low": "217.84",
      "close": "219.16",
      "volume": "2871536"
    },
    {
      "date": "2025-01-21",
      "open": "219.23",
      "high": "223.65",
      "low": "219.16",
      "close": "221.45",
      "volume": "4091227"
    },
    {
      "date": "2025-01-22",
      "open": "221.45",
      "high": "226.22",
      "low": "221.10",
      "close": "224.08",
      "volume": "2883331"
    },
    {
      "date": "2025-01-23",
      "open": "221.88",
      "high": "228.43",
      "low": "221.53",
      "close": "228.35",
      "volume": "2607991"
    },
    {
      "date": "2025-01-24",
      "open": "224.62",
      "high": "226.04",
      "low": "217.13",
      "close": "217.37",
      "volume": "3929413"
    },
    {
      "date": "2025-01-27",
      "open": "217.40",
      "high": "220.8175",
      "low": "213.64",
      "close": "215.42",
      "volume": "7088010"
    },
    {
      "date": "2025-01-28",
      "open": "212.81",
      "high": "213.905",
      "low": "207.90",
      "close": "209.52",
      "volume": "3748857"
    },
    {
      "date": "2025-01-29",
      "open": "209.54",
      "high": "211.87",
      "low": "209.01",
      "close": "209.91",
      "volume": "2258503"
    },
    {
      "date": "2025-01-30",
      "open": "210.23",
      "high": "213.065",
      "low": "209.10",
      "close": "212.40",
      "volume": "2976438"
    },
    {
      "date": "2025-01-31",
      "open": "211.71",
      "high": "217.62",
      "low": "210.69",
      "close": "211.89",
      "volume": "3486618"
    },
    {
      "date": "2025-02-03",
      "open": "209.29",
      "high": "209.65",
      "low": "202.765",
      "close": "205.24",
      "volume": "4483530"
    },
    {
      "date": "2025-02-04",
      "open": "204.60",
      "high": "208.35",
      "low": "204.07",
      "close": "206.01",
      "volume": "4651510"
    },
    {
      "date": "2025-02-05",
      "open": "205.43",
      "high": "210.55",
      "low": "204.16",
      "close": "209.80",
      "volume": "4516698"
    },
    {
      "date": "2025-02-06",
      "open": "208.73",
      "high": "210.51",
      "low": "205.7485",
      "close": "207.83",
      "volume": "2715143"
    },
    {
      "date": "2025-02-07",
      "open": "207.68",
      "high": "209.545",
      "low": "203.74",
      "close": "205.21",
      "volume": "3194710"
    },
    {
      "date": "2025-02-10",
      "open": "206.58",
      "high": "207.205",
      "low": "202.97",
      "close": "204.86",
      "volume": "2820450"
    },
    {
      "date": "2025-02-11",
      "open": "202.93",
      "high": "206.62",
      "low": "202.64",
      "close": "203.46",
      "volume": "2335759"
    },
    {
      "date": "2025-02-12",
      "open": "201.01",
      "high": "205.40",
      "low": "200.80",
      "close": "205.13",
      "volume": "2411505"
    },
    {
      "date": "2025-02-13",
      "open": "204.99",
      "high": "209.65",
      "low": "204.99",
      "close": "209.34",
      "volume": "3134872"
    },
    {
      "date": "2025-02-14",
      "open": "211.24",
      "high": "215.15",
      "low": "210.63",
      "close": "214.61",
      "volume": "3938608"
    },
    {
      "date": "2025-02-18",
      "open": "217.265",
      "high": "220.51",
      "low": "215.77",
      "close": "220.22",
      "volume": "7400196"
    },
    {
      "date": "2025-02-19",
      "open": "230.02",
      "high": "242.51",
      "low": "224.10",
      "close": "241.66",
      "volume": "9789553"
    },
    {
      "date": "2025-02-20",
      "open": "243.54",
      "high": "247.10",
      "low": "242.5545",
      "close": "243.82",
      "volume": "5890083"
    },
    {
      "date": "2025-02-21",
      "open": "244.93",
      "high": "246.08",
      "low": "237.76",
      "close": "238.91",
      "volume": "6176603"
    },
    {
      "date": "2025-02-24",
      "open": "240.28",
      "high": "240.64",
      "low": "236.18",
      "close": "236.99",
      "volume": "4778259"
    },
    {
      "date": "2025-02-25",
      "open": "238.33",
      "high": "238.33",
      "low": "234.38",
      "close": "235.30",
      "volume": "4136763"
    },
    {
      "date": "2025-02-26",
      "open": "235.04",
      "high": "236.38",
      "low": "231.83",
      "close": "233.73",
      "volume": "2908161"
    },
    {
      "date": "2025-02-27",
      "open": "234.23",
      "high": "234.23",
      "low": "223.50",
      "close": "223.85",
      "volume": "4480434"
    },
    {
      "date": "2025-02-28",
      "open": "225.99",
      "high": "230.12",
      "low": "223.05",
      "close": "230.06",
      "volume": "4631189"
    },
    {
      "date": "2025-03-03",
      "open": "231.84",
      "high": "233.825",
      "low": "225.67",
      "close": "228.53",
      "volume": "5000149"
    },
    {
      "date": "2025-03-04",
      "open": "230.46",
      "high": "231.44",
      "low": "223.90",
      "close": "226.18",
      "volume": "4742681"
    },
    {
      "date": "2025-03-05",
      "open": "227.18",
      "high": "229.86",
      "low": "222.6991",
      "close": "229.47",
      "volume": "3927336"
    },
    {
      "date": "2025-03-06",
      "open": "225.68",
      "high": "228.87",
      "low": "222.05",
      "close": "222.77",
      "volume": "4818664"
    },
    {
      "date": "2025-03-07",
      "open": "223.59",
      "high": "226.655",
      "low": "219.74",
      "close": "225.86",
      "volume": "4062874"
    },
    {
      "date": "2025-03-10",
      "open": "220.22",
      "high": "221.145",
      "low": "213.15",
      "close": "216.26",
      "volume": "4946560"
    },
    {
      "date": "2025-03-11",
      "open": "217.33",
      "high": "217.385",
      "low": "206.48",
      "close": "209.08",
      "volume": "4225517"
    },
    {
      "date": "2025-03-12",
      "open": "209.08",
      "high": "212.99",
      "low": "205.62",
      "close": "206.62",
      "volume": "3917668"
    },
    {
      "date": "2025-03-13",
      "open": "206.00",
      "high": "208.16",
      "low": "202.59",
      "close": "203.80",
      "volume": "2625568"
    },
    {
      "date": "2025-03-14",
      "open": "207.36",
      "high": "209.85",
      "low": "206.2288",
      "close": "208.75",
      "volume": "2614297"
    },
    {
      "date": "2025-03-17",
      "open": "207.75",
      "high": "213.3699",
      "low": "207.37",
      "close": "211.68",
      "volume": "2514464"
    },
    {
      "date": "2025-03-18",
      "open": "210.58",
      "high": "210.75",
      "low": "207.69",
      "close": "209.16",
      "volume": "2657324"
    },
    {
      "date": "2025-03-19",
      "open": "209.19",
      "high": "213.03",
      "low": "208.09",
      "close": "209.97",
      "volume": "2571926"
    },
    {
      "date": "2025-03-20",
      "open": "208.165",
      "high": "208.165",
      "low": "204.81",
      "close": "205.90",
      "volume": "2775730"
    },
    {
      "date": "2025-03-21",
      "open": "203.06",
      "high": "205.27",
      "low": "201.28",
      "close": "204.40",
      "volume": "5070459"
    },
    {
      "date": "2025-03-24",
      "open": "210.00",
      "high": "214.08",
      "low": "209.74",
      "close": "212.34",
      "volume": "3458275"
    },
    {
      "date": "2025-03-25",
      "open": "210.98",
      "high": "214.63",
      "low": "210.98",
      "close": "213.58",
      "volume": "2550034"
    },
    {
      "date": "2025-03-26",
      "open": "213.15",
      "high": "214.90",
      "low": "209.685",
      "close": "210.53",
      "volume": "2454565"
    },
    {
      "date": "2025-03-27",
      "open": "208.68",
      "high": "211.00",
      "low": "205.88",
      "close": "208.94",
      "volume": "2885111"
    },
    {
      "date": "2025-03-28",
      "open": "207.82",
      "high": "208.06",
      "low": "200.77",
      "close": "201.56",
      "volume": "3521430"
    },
    {
      "date": "2025-03-31",
      "open": "200.23",
      "high": "202.52",
      "low": "196.80",
      "close": "201.67",
      "volume": "3803746"
    },
    {
      "date": "2025-04-01",
      "open": "200.26",
      "high": "200.84",
      "low": "195.1224",
      "close": "199.18",
      "volume": "3383360"
    },
    {
      "date": "2025-04-02",
      "open": "195.76",
      "high": "202.30",
      "low": "195.76",
      "close": "199.59",
      "volume": "2437534"
    },
    {
      "date": "2025-04-03",
      "open": "191.82",
      "high": "193.195",
      "low": "180.40",
      "close": "180.88",
      "volume": "6970781"
    },
    {
      "date": "2025-04-04",
      "open": "174.61",
      "high": "176.41",
      "low": "164.14",
      "close": "164.60",
      "volume": "9634182"
    },
    {
      "date": "2025-04-07",
      "open": "163.20",
      "high": "183.31",
      "low": "158.65",
      "close": "171.34",
      "volume": "10236500"
    },
    {
      "date": "2025-04-08",
      "open": "175.38",
      "high": "179.24",
      "low": "161.83",
      "close": "166.09",
      "volume": "7640250"
    },
    {
      "date": "2025-04-09",
      "open": "166.05",
      "high": "198.46",
      "low": "164.58",
      "close": "196.63",
      "volume": "10941560"
    },
    {
      "date": "2025-04-10",
      "open": "189.63",
      "high": "189.63",
      "low": "170.93",
      "close": "178.36",
      "volume": "8548018"
    },
    {
      "date": "2025-04-11",
      "open": "172.125",
      "high": "180.975",
      "low": "167.20",
      "close": "179.16",
      "volume": "6528889"
    },
    {
      "date": "2025-04-14",
      "open": "183.26",
      "high": "185.00",
      "low": "175.58",
      "close": "178.60",
      "volume": "3912108"
    },
    {
      "date": "2025-04-15",
      "open": "178.60",
      "high": "182.47",
      "low": "178.07",
      "close": "179.54",
      "volume": "3035881"
    },
    {
      "date": "2025-04-16",
      "open": "173.67",
      "high": "177.36",
      "low": "170.39",
      "close": "175.93",
      "volume": "4392829"
    },
    {
      "date": "2025-04-17",
      "open": "177.89",
      "high": "178.34",
      "low": "173.58",
      "close": "176.27",
      "volume": "3341240"
    },
    {
      "date": "2025-04-21",
      "open": "172.65",
      "high": "175.47",
      "low": "171.00",
      "close": "174.99",
      "volume": "3650119"
    },
    {
      "date": "2025-04-22",
      "open": "176.78",
      "high": "179.19",
      "low": "175.205",
      "close": "178.50",
      "volume": "3735027"
    },
    {
      "date": "2025-04-23",
      "open": "185.99",
      "high": "187.84",
      "low": "182.475",
      "close": "183.11",
      "volume": "4323335"
    },
    {
      "date": "2025-04-24",
      "open": "192.725",
      "high": "197.515",
      "low": "191.05",
      "close": "195.23",
      "volume": "5606678"
    },
    {
      "date": "2025-04-25",
      "open": "192.95",
      "high": "196.37",
      "low": "191.69",
      "close": "194.59",
      "volume": "3206797"
    },
    {
      "date": "2025-04-28",
      "open": "193.36",
      "high": "196.37",
      "low": "189.95",
      "close": "193.72",
      "volume": "3401605"
    },
    {
      "date": "2025-04-29",
      "open": "191.50",
      "high": "194.815",
      "low": "190.36",
      "close": "192.67",
      "volume": "3939847"
    },
    {
      "date": "2025-04-30",
      "open": "187.55",
      "high": "195.34",
      "low": "186.7265",
      "close": "194.92",
      "volume": "4415391"
    },
    {
      "date": "2025-05-01",
      "open": "196.84",
      "high": "197.165",
      "low": "193.44",
      "close": "193.74",
      "volume": "3439454"
    },
    {
      "date": "2025-05-02",
      "open": "197.86",
      "high": "199.7125",
      "low": "197.15",
      "close": "198.59",
      "volume": "3795868"
    },
    {
      "date": "2025-05-05",
      "open": "196.16",
      "high": "199.715",
      "low": "195.59",
      "close": "197.72",
      "volume": "2022742"
    },
    {
      "date": "2025-05-06",
      "open": "194.89",
      "high": "197.40",
      "low": "194.26",
      "close": "195.60",
      "volume": "2535541"
    },
    {
      "date": "2025-05-07",
      "open": "196.63",
      "high": "200.72",
      "low": "195.69",
      "close": "199.86",
      "volume": "2966391"
    },
    {
      "date": "2025-05-08",
      "open": "202.26",
      "high": "206.04",
      "low": "200.96",
      "close": "202.78",
      "volume": "3422453"
    },
    {
      "date": "2025-05-09",
      "open": "207.24",
      "high": "210.14",
      "low": "206.29",
      "close": "207.51",
      "volume": "3537650"
    },
    {
      "date": "2025-05-12",
      "open": "222.87",
      "high": "225.49",
      "low": "219.10",
      "close": "223.15",
      "volume": "6358273"
    },
    {
      "date": "2025-05-13",
      "open": "221.965",
      "high": "227.07",
      "low": "220.2489",
      "close": "226.68",
      "volume": "4373921"
    },
    {
      "date": "2025-05-14",
      "open": "227.64",
      "high": "228.34",
      "low": "224.01",
      "close": "226.82",
      "volume": "4648600"
    },
    {
      "date": "2025-05-15",
      "open": "224.425",
      "high": "228.7975",
      "low": "224.01",
      "close": "227.12",
      "volume": "3045249"
    },
    {
      "date": "2025-05-16",
      "open": "227.16",
      "high": "227.80",
      "low": "225.525",
      "close": "227.11",
      "volume": "3618204"
    },
    {
      "date": "2025-05-19",
      "open": "223.635",
      "high": "226.805",
      "low": "223.07",
      "close": "224.54",
      "volume": "3974323"
    },
    {
      "date": "2025-05-20",
      "open": "222.32",
      "high": "224.60",
      "low": "221.93",
      "close": "224.49",
      "volume": "2619352"
    },
    {
      "date": "2025-05-21",
      "open": "222.60",
      "high": "227.39",
      "low": "221.325",
      "close": "222.22",
      "volume": "5091059"
    },
    {
      "date": "2025-05-22",
      "open": "221.46",
      "high": "224.395",
      "low": "211.37",
      "close": "211.93",
      "volume": "8968264"
    },
    {
      "date": "2025-05-23",
      "open": "208.98",
      "high": "211.04",
      "low": "206.00",
      "close": "210.47",
      "volume": "4848159"
    },
    {
      "date": "2025-05-27",
      "open": "215.15",
      "high": "217.87",
      "low": "212.73",
      "close": "216.89",
      "volume": "5542334"
    },
    {
      "date": "2025-05-28",
      "open": "217.61",
      "high": "218.19",
      "low": "215.46",
      "close": "215.62",
      "volume": "3853917"
    },
    {
      "date": "2025-05-29",
      "open": "218.055",
      "high": "218.50",
      "low": "214.00",
      "close": "215.75",
      "volume": "3800393"
    },
    {
      "date": "2025-05-30",
      "open": "215.28",
      "high": "215.84",
      "low": "210.80",
      "close": "213.98",
      "volume": "10923410"
    },
    {
      "date": "2025-06-02",
      "open": "212.40",
      "high": "216.20",
      "low": "212.215",
      "close": "215.45",
      "volume": "2233860"
    },
    {
      "date": "2025-06-03",
      "open": "214.03",
      "high": "218.89",
      "low": "213.05",
      "close": "218.43",
      "volume": "3515816"
    },
    {
      "date": "2025-06-04",
      "open": "219.83",
      "high": "221.19",
      "low": "217.33",
      "close": "218.50",
      "volume": "4199395"
    },
    {
      "date": "2025-06-05",
      "open": "219.80",
      "high": "222.585",
      "low": "217.02",
      "close": "218.04",
      "volume": "3496524"
    },
    {
      "date": "2025-06-06",
      "open": "220.68",
      "high": "225.35",
      "low": "220.625",
      "close": "222.26",
      "volume": "3246129"
    },
    {
      "date": "2025-06-09",
      "open": "223.815",
      "high": "229.175",
      "low": "223.405",
      "close": "227.66",
      "volume": "4110605"
    },
    {
      "date": "2025-06-10",
      "open": "228.27",
      "high": "234.76",
      "low": "228.01",
      "close": "233.34",
      "volume": "4164753"
    },
    {
      "date": "2025-06-11",
      "open": "234.09",
      "high": "236.115",
      "low": "230.27",
      "close": "232.54",
      "volume": "3311792"
    },
    {
      "date": "2025-06-12",
      "open": "231.53",
      "high": "233.74",
      "low": "230.85",
      "close": "232.12",
      "volume": "2144281"
    },
    {
      "date": "2025-06-13",
      "open": "227.56",
      "high": "228.9352",
      "low": "224.38",
      "close": "225.03",
      "volume": "3349605"
    },
    {
      "date": "2025-06-16",
      "open": "228.13",
      "high": "231.915",
      "low": "227.50",
      "close": "231.80",
      "volume": "3344891"
    },
    {
      "date": "2025-06-17",
      "open": "229.20",
      "high": "231.69",
      "low": "227.31",
      "close": "227.44",
      "volume": "2726467"
    },
    {
      "date": "2025-06-18",
      "open": "230.42",
      "high": "233.08",
      "low": "228.84",
      "close": "229.65",
      "volume": "2551734"
    },
    {
      "date": "2025-06-20",
      "open": "231.745",
      "high": "232.02",
      "low": "225.57",
      "close": "228.35",
      "volume": "5316062"
    },
    {
      "date": "2025-06-23",
      "open": "228.19",
      "high": "231.31",
      "low": "226.70",
      "close": "230.98",
      "volume": "3573457"
    },
    {
      "date": "2025-06-24",
      "open": "233.91",
      "high": "235.61",
      "low": "233.21",
      "close": "234.98",
      "volume": "3636539"
    },
    {
      "date": "2025-06-25",
      "open": "235.60",
      "high": "236.45",
      "low": "231.62",
      "close": "234.68",
      "volume": "3548885"
    },
    {
      "date": "2025-06-26",
      "open": "236.03",
      "high": "238.22",
      "low": "235.10",
      "close": "237.30",
      "volume": "3057975"
    },
    {
      "date": "2025-06-27",
      "open": "237.00",
      "high": "239.0659",
      "low": "234.94",
      "close": "236.96",
      "volume": "3617766"
    },
    {
      "date": "2025-06-30",
      "open": "237.54",
      "high": "238.67",
      "low": "235.66",
      "close": "238.02",
      "volume": "3258867"
    },
    {
      "date": "2025-07-01",
      "open": "236.54",
      "high": "241.81",
      "low": "235.82",
      "close": "240.64",
      "volume": "3500869"
    },
    {
      "date": "2025-07-02",
      "open": "240.47",
      "high": "245.44",
      "low": "240.025",
      "close": "245.15",
      "volume": "3538289"
    },
    {
      "date": "2025-07-03",
      "open": "245.84",
      "high": "246.55",
      "low": "244.18",
      "close": "245.68",
      "volume": "1837392"
    },
    {
      "date": "2025-07-07",
      "open": "244.81",
      "high": "245.31",
      "low": "240.36",
      "close": "241.81",
      "volume": "2783553"
    },
    {
      "date": "2025-07-08",
      "open": "243.60",
      "high": "247.725",
      "low": "242.655",
      "close": "245.15",
      "volume": "3964194"
    },
    {
      "date": "2025-07-09",
      "open": "245.59",
      "high": "246.9175",
      "low": "241.00",
      "close": "242.72",
      "volume": "3339152"
    },
    {
      "date": "2025-07-10",
      "open": "244.78",
      "high": "245.735",
      "low": "242.22",
      "close": "245.13",
      "volume": "2428673"
    },
    {
      "date": "2025-07-11",
      "open": "243.36",
      "high": "245.775",
      "low": "242.01",
      "close": "244.675",
      "volume": "2037684"
    },
    {
      "date": "2025-07-14",
      "open": "243.13",
      "high": "244.13",
      "low": "241.425",
      "close": "243.46",
      "volume": "2045408"
    },
    {
      "date": "2025-07-15",
      "open": "244.99",
      "high": "245.76",
      "low": "240.27",
      "close": "240.42",
      "volume": "3002067"
    },
    {
      "date": "2025-07-16",
      "open": "239.75",
      "high": "241.01",
      "low": "236.275",
      "close": "240.61",
      "volume": "2842270"
    },
    {
      "date": "2025-07-17",
      "open": "239.94",
      "high": "241.885",
      "low": "239.075",
      "close": "240.97",
      "volume": "2831043"
    },
    {
      "date": "2025-07-18",
      "open": "243.04",
      "high": "243.60",
      "low": "240.83",
      "close": "241.85",
      "volume": "2761645"
    },
    {
      "date": "2025-07-21",
      "open": "243.33",
      "high": "245.72",
      "low": "240.35",
      "close": "240.48",
      "volume": "2997844"
    },
    {
      "date": "2025-07-22",
      "open": "238.79",
      "high": "241.3981",
      "low": "234.00",
      "close": "235.50",
      "volume": "6027478"
    },
    {
      "date": "2025-07-23",
      "open": "230.77",
      "high": "232.50",
      "low": "222.00",
      "close": "228.08",
      "volume": "7845181"
    },
    {
      "date": "2025-07-24",
      "open": "228.47",
      "high": "228.47",
      "low": "223.76",
      "close": "226.37",
      "volume": "4771142"
    },
    {
      "date": "2025-07-25",
      "open": "226.64",
      "high": "228.65",
      "low": "225.18",
      "close": "227.82",
      "volume": "2695607"
    },
    {
      "date": "2025-07-28",
      "open": "228.91",
      "high": "231.04",
      "low": "228.86",
      "close": "230.77",
      "volume": "3136232"
    },
    {
      "date": "2025-07-29",
      "open": "231.98",
      "high": "232.64",
      "low": "229.14",
      "close": "230.75",
      "volume": "2174246"
    },
    {
      "date": "2025-07-30",
      "open": "231.83",
      "high": "232.195",
      "low": "229.10",
      "close": "231.11",
      "volume": "2324092"
    },
    {
      "date": "2025-07-31",
      "open": "228.28",
      "high": "229.78",
      "low": "222.3701",
      "close": "224.63",
      "volume": "5339760"
    },
    {
      "date": "2025-08-01",
      "open": "222.36",
      "high": "223.16",
      "low": "218.85",
      "close": "221.71",
      "volume": "3740673"
    },
    {
      "date": "2025-08-04",
      "open": "221.415",
      "high": "223.53",
      "low": "220.60",
      "close": "222.40",
      "volume": "2848063"
    },
    {
      "date": "2025-08-05",
      "open": "222.98",
      "high": "225.08",
      "low": "219.39",
      "close": "220.68",
      "volume": "3099199"
    },
    {
      "date": "2025-08-06",
      "open": "220.68",
      "high": "221.17",
      "low": "218.37",
      "close": "220.69",
      "volume": "2547311"
    },
    {
      "date": "2025-08-07",
      "open": "223.10",
      "high": "225.64",
      "low": "222.19",
      "close": "223.12",
      "volume": "2522300"
    },
    {
      "date": "2025-08-08",
      "open": "223.06",
      "high": "224.94",
      "low": "221.15",
      "close": "223.95",
      "volume": "3078425"
    },
    {
      "date": "2025-08-11",
      "open": "225.00",
      "high": "228.3199",
      "low": "223.44",
      "close": "224.07",
      "volume": "3479224"
    },
    {
      "date": "2025-08-12",
      "open": "226.48",
      "high": "234.29",
      "low": "225.43",
      "close": "232.04",
      "volume": "4979506"
    },
    {
      "date": "2025-08-13",
      "open": "232.97",
      "high": "238.27",
      "low": "232.12",
      "close": "237.63",
      "volume": "3804670"
    },
    {
      "date": "2025-08-14",
      "open": "234.86",
      "high": "236.87",
      "low": "232.9682",
      "close": "236.21",
      "volume": "2182076"
    },
    {
      "date": "2025-08-15",
      "open": "237.21",
      "high": "237.21",
      "low": "231.035",
      "close": "231.63",
      "volume": "3826462"
    },
    {
      "date": "2025-08-18",
      "open": "230.50",
      "high": "234.04",
      "low": "230.50",
      "close": "231.55",
      "volume": "2260509"
    },
    {
      "date": "2025-08-19",
      "open": "231.64",
      "high": "234.22",
      "low": "229.81",
      "close": "230.44",
      "volume": "4568962"
    },
    {
      "date": "2025-08-20",
      "open": "239.69",
      "high": "245.40",
      "low": "228.11",
      "close": "244.87",
      "volume": "8529045"
    },
    {
      "date": "2025-08-21",
      "open": "244.00",
      "high": "250.18",
      "low": "243.49",
      "close": "246.95",
      "volume": "5992008"
    },
    {
      "date": "2025-08-22",
      "open": "249.18",
      "high": "257.215",
      "low": "248.22",
      "close": "252.20",
      "volume": "4990768"
    },
    {
      "date": "2025-08-25",
      "open": "252.64",
      "high": "255.27",
      "low": "251.26",
      "close": "254.49",
      "volume": "3419202"
    },
    {
      "date": "2025-08-26",
      "open": "254.00",
      "high": "257.72",
      "low": "253.69",
      "close": "255.63",
      "volume": "5735054"
    },
    {
      "date": "2025-08-27",
      "open": "254.59",
      "high": "256.25",
      "low": "252.87",
      "close": "255.50",
      "volume": "3347379"
    },
    {
      "date": "2025-08-28",
      "open": "256.88",
      "high": "258.13",
      "low": "254.17",
      "close": "254.25",
      "volume": "4038091"
    },
    {
      "date": "2025-08-29",
      "open": "253.06",
      "high": "254.25",
      "low": "250.52",
      "close": "251.31",
      "volume": "3599066"
    },
    {
      "date": "2025-09-02",
      "open": "246.50",
      "high": "248.52",
      "low": "243.83",
      "close": "248.32",
      "volume": "3115651"
    },
    {
      "date": "2025-09-03",
      "open": "248.32",
      "high": "248.87",
      "low": "241.93",
      "close": "244.55",
      "volume": "3024556"
    },
    {
      "date": "2025-09-04",
      "open": "243.005",
      "high": "246.32",
      "low": "239.58",
      "close": "246.11",
      "volume": "3574700"
    },
    {
      "date": "2025-09-05",
      "open": "246.22",
      "high": "249.73",
      "low": "245.38",
      "close": "247.07",
      "volume": "2166082"
    },
    {
      "date": "2025-09-08",
      "open": "248.05",
      "high": "249.432",
      "low": "246.64",
      "close": "248.98",
      "volume": "2418286"
    },
    {
      "date": "2025-09-09",
      "open": "248.11",
      "high": "249.32",
      "low": "246.5225",
      "close": "248.18",
      "volume": "2154627"
    },
    {
      "date": "2025-09-10",
      "open": "248.30",
      "high": "249.05",
      "low": "245.8696",
      "close": "247.21",
      "volume": "2474456"
    },
    {
      "date": "2025-09-11",
      "open": "247.76",
      "high": "249.9999",
      "low": "246.49",
      "close": "248.24",
      "volume": "2244714"
    },
    {
      "date": "2025-09-12",
      "open": "247.62",
      "high": "248.23",
      "low": "244.98",
      "close": "245.21",
      "volume": "2109981"
    },
    {
      "date": "2025-09-15",
      "open": "239.42",
      "high": "246.97",
      "low": "238.775",
      "close": "244.91",
      "volume": "2333155"
    },
    {
      "date": "2025-09-16",
      "open": "242.95",
      "high": "247.3199",
      "low": "242.22",
      "close": "244.10",
      "volume": "2913857"
    },
    {
      "date": "2025-09-17",
      "open": "244.11",
      "high": "250.195",
      "low": "244.11",
      "close": "246.32",
      "volume": "2617571"
    },
    {
      "date": "2025-09-18",
      "open": "251.09",
      "high": "252.00",
      "low": "248.275",
      "close": "249.05",
      "volume": "3129905"
    },
    {
      "date": "2025-09-19",
      "open": "249.95",
      "high": "249.95",
      "low": "243.58",
      "close": "245.33",
      "volume": "5182620"
    },
    {
      "date": "2025-09-22",
      "open": "245.61",
      "high": "249.04",
      "low": "245.58",
      "close": "247.34",
      "volume": "2167314"
    },
    {
      "date": "2025-09-23",
      "open": "248.37",
      "high": "250.36",
      "low": "246.33",
      "close": "246.78",
      "volume": "2085832"
    },
    {
      "date": "2025-09-24",
      "open": "247.05",
      "high": "249.82",
      "low": "246.70",
      "close": "248.61",
      "volume": "2479163"
    },
    {
      "date": "2025-09-25",
      "open": "247.57",
      "high": "248.33",
      "low": "243.52",
      "close": "247.53",
      "volume": "2410945"
    },
    {
      "date": "2025-09-26",
      "open": "248.705",
      "high": "249.41",
      "low": "245.755",
      "close": "247.56",
      "volume": "2648551"
    },
    {
      "date": "2025-09-29",
      "open": "249.33",
      "high": "249.50",
      "low": "243.85",
      "close": "244.79",
      "volume": "3296263"
    },
    {
      "date": "2025-09-30",
      "open": "245.81",
      "high": "247.20",
      "low": "243.07",
      "close": "245.70",
      "volume": "2508031"
    },
    {
      "date": "2025-10-01",
      "open": "243.71",
      "high": "245.59",
      "low": "236.22",
      "close": "239.28",
      "volume": "4916320"
    },
    {
      "date": "2025-10-02",
      "open": "242.13",
      "high": "243.97",
      "low": "240.44",
      "close": "241.67",
      "volume": "2774051"
    },
    {
      "date": "2025-10-03",
      "open": "242.05",
      "high": "246.20",
      "low": "241.59",
      "close": "241.99",
      "volume": "2118611"
    },
    {
      "date": "2025-10-06",
      "open": "245.01",
      "high": "245.01",
      "low": "238.92",
      "close": "242.50",
      "volume": "4021178"
    },
    {
      "date": "2025-10-07",
      "open": "243.39",
      "high": "243.39",
      "low": "233.025",
      "close": "233.75",
      "volume": "3397760"
    },
    {
      "date": "2025-10-08",
      "open": "233.80",
      "high": "239.36",
      "low": "233.80",
      "close": "237.93",
      "volume": "4017888"
    },
    {
      "date": "2025-10-09",
      "open": "236.84",
      "high": "238.39",
      "low": "235.10",
      "close": "237.88",
      "volume": "3069164"
    },
    {
      "date": "2025-10-10",
      "open": "237.74",
      "high": "239.035",
      "low": "224.71",
      "close": "225.32",
      "volume": "4425112"
    },
    {
      "date": "2025-10-13",
      "open": "228.32",
      "high": "235.82",
      "low": "226.96",
      "close": "234.67",
      "volume": "4609877"
    },
    {
      "date": "2025-10-14",
      "open": "231.15",
      "high": "238.78",
      "low": "229.125",
      "close": "235.40",
      "volume": "3431567"
    },
    {
      "date": "2025-10-15",
      "open": "238.19",
      "high": "238.80",
      "low": "234.96",
      "close": "238.15",
      "volume": "2773694"
    },
    {
      "date": "2025-10-16",
      "open": "240.33",
      "high": "244.225",
      "low": "238.52",
      "close": "241.61",
      "volume": "2898707"
    },
    {
      "date": "2025-10-17",
      "open": "241.77",
      "high": "243.54",
      "low": "238.59",
      "close": "242.87",
      "volume": "2401260"
    },
    {
      "date": "2025-10-20",
      "open": "242.87",
      "high": "246.835",
      "low": "242.87",
      "close": "246.22",
      "volume": "2760134"
    },
    {
      "date": "2025-10-21",
      "open": "247.84",
      "high": "248.8299",
      "low": "245.61",
      "close": "246.37",
      "volume": "2361679"
    },
    {
      "date": "2025-10-22",
      "open": "240.54",
      "high": "241.64",
      "low": "236.909",
      "close": "240.36",
      "volume": "5270794"
    },
    {
      "date": "2025-10-23",
      "open": "237.30",
      "high": "244.95",
      "low": "237.26",
      "close": "243.29",
      "volume": "2774906"
    },
    {
      "date": "2025-10-24",
      "open": "245.45",
      "high": "245.51",
      "low": "236.63",
      "close": "238.01",
      "volume": "3488969"
    },
    {
      "date": "2025-10-27",
      "open": "239.695",
      "high": "244.11",
      "low": "238.345",
      "close": "243.01",
      "volume": "3506236"
    },
    {
      "date": "2025-10-28",
      "open": "241.51",
      "high": "243.68",
      "low": "238.84",
      "close": "239.35",
      "volume": "2420972"
    },
    {
      "date": "2025-10-29",
      "open": "239.76",
      "high": "241.9053",
      "low": "234.52",
      "close": "235.04",
      "volume": "3438519"
    },
    {
      "date": "2025-10-30",
      "open": "235.04",
      "high": "236.625",
      "low": "232.82",
      "close": "232.90",
      "volume": "2940363"
    },
    {
      "date": "2025-10-31",
      "open": "232.90",
      "high": "235.63",
      "low": "231.54",
      "close": "234.13",
      "volume": "2698153"
    },
    {
      "date": "2025-11-03",
      "open": "234.95",
      "high": "237.00",
      "low": "232.61",
      "close": "233.61",
      "volume": "2266928"
    },
    {
      "date": "2025-11-04",
      "open": "233.01",
      "high": "233.78",
      "low": "228.76",
      "close": "229.38",
      "volume": "3956608"
    },
    {
      "date": "2025-11-05",
      "open": "230.09",
      "high": "238.48",
      "low": "230.09",
      "close": "236.00",
      "volume": "2971902"
    },
    {
      "date": "2025-11-06",
      "open": "235.19",
      "high": "237.04",
      "low": "231.20",
      "close": "232.88",
      "volume": "3126797"
    },
    {
      "date": "2025-11-07",
      "open": "229.40",
      "high": "230.805",
      "low": "223.47",
      "close": "228.48",
      "volume": "4583664"
    },
    {
      "date": "2025-11-10",
      "open": "231.86",
      "high": "233.23",
      "low": "228.33",
      "close": "232.00",
      "volume": "3264201"
    },
    {
      "date": "2025-11-11",
      "open": "231.51",
      "high": "235.00",
      "low": "231.435",
      "close": "233.41",
      "volume": "3159992"
    },
    {
      "date": "2025-11-12",
      "open": "236.92",
      "high": "242.00",
      "low": "235.835",
      "close": "241.44",
      "volume": "4677722"
    },
    {
      "date": "2025-11-13",
      "open": "239.64",
      "high": "241.315",
      "low": "235.44",
      "close": "237.53",
      "volume": "4897499"
    },
    {
      "date": "2025-11-14",
      "open": "234.19",
      "high": "237.045",
      "low": "230.43",
      "close": "234.89",
      "volume": "3319687"
    },
    {
      "date": "2025-11-17",
      "open": "233.03",
      "high": "234.22",
      "low": "227.78",
      "close": "229.94",
      "volume": "3885305"
    },
    {
      "date": "2025-11-18",
      "open": "229.85",
      "high": "232.35",
      "low": "227.72",
      "close": "230.13",
      "volume": "3953373"
    },
    {
      "date": "2025-11-19",
      "open": "229.54",
      "high": "234.3999",
      "low": "229.325",
      "close": "232.20",
      "volume": "2790492"
    },
    {
      "date": "2025-11-20",
      "open": "234.29",
      "high": "235.2791",
      "low": "224.25",
      "close": "225.20",
      "volume": "4316566"
    },
    {
      "date": "2025-11-21",
      "open": "225.63",
      "high": "234.53",
      "low": "225.00",
      "close": "232.32",
      "volume": "4467337"
    },
    {
      "date": "2025-11-24",
      "open": "233.65",
      "high": "240.76",
      "low": "233.25",
      "close": "239.40",
      "volume": "8219853"
    },
    {
      "date": "2025-11-25",
      "open": "230.60",
      "high": "252.48",
      "low": "229.29",
      "close": "252.02",
      "volume": "7515103"
    },
    {
      "date": "2025-11-26",
      "open": "255.22",
      "high": "260.74",
      "low": "252.92",
      "close": "257.92",
      "volume": "5253418"
    },
    {
      "date": "2025-11-28",
      "open": "259.36",
      "high": "265.75",
      "low": "258.0401",
      "close": "265.34",
      "volume": "2589650"
    },
    {
      "date": "2025-12-01",
      "open": "262.95",
      "high": "268.47",
      "low": "262.00",
      "close": "266.51",
      "volume": "7333468"
    },
    {
      "date": "2025-12-02",
      "open": "268.19",
      "high": "274.125",
      "low": "266.04",
      "close": "272.97",
      "volume": "5266424"
    },
    {
      "date": "2025-12-03",
      "open": "274.49",
      "high": "278.78",
      "low": "271.58",
      "close": "278.24",
      "volume": "4203067"
    },
    {
      "date": "2025-12-04",
      "open": "277.36",
      "high": "279.55",
      "low": "275.54",
      "close": "277.26",
      "volume": "3254204"
    },
    {
      "date": "2025-12-05",
      "open": "280.12",
      "high": "283.235",
      "low": "279.14",
      "close": "281.29",
      "volume": "3834290"
    },
    {
      "date": "2025-12-08",
      "open": "281.78",
      "high": "282.54",
      "low": "276.965",
      "close": "279.13",
      "volume": "3191028"
    },
    {
      "date": "2025-12-09",
      "open": "277.58",
      "high": "279.79",
      "low": "275.25",
      "close": "276.24",
      "volume": "2584991"
    },
    {
      "date": "2025-12-10",
      "open": "275.65",
      "high": "282.40",
      "low": "274.2572",
      "close": "281.57",
      "volume": "5176746"
    },
    {
      "date": "2025-12-11",
      "open": "281.57",
      "high": "283.81",
      "low": "278.49",
      "close": "283.39",
      "volume": "2840020"
    },
    {
      "date": "2025-12-12",
      "open": "282.42",
      "high": "284.225",
      "low": "278.07",
      "close": "279.32",
      "volume": "4182446"
    },
    {
      "date": "2025-12-15",
      "open": "281.63",
      "high": "282.72",
      "low": "278.90",
      "close": "280.44",
      "volume": "3594819"
    },
    {
      "date": "2025-12-16",
      "open": "280.96",
      "high": "282.00",
      "low": "277.7225",
      "close": "278.40",
      "volume": "3625279"
    },
    {
      "date": "2025-12-17",
      "open": "279.38",
      "high": "280.43",
      "low": "270.14",
      "close": "271.04",
      "volume": "4005950"
    },
    {
      "date": "2025-12-18",
      "open": "275.69",
      "high": "277.10",
      "low": "272.80",
      "close": "274.92",
      "volume": "4104954"
    },
    {
      "date": "2025-12-19",
      "open": "275.09",
      "high": "278.41",
      "low": "274.00",
      "close": "274.44",
      "volume": "9419971"
    },
    {
      "date": "2025-12-22",
      "open": "277.44",
      "high": "278.41",
      "low": "275.40",
      "close": "275.82",
      "volume": "3369629"
    },
    {
      "date": "2025-12-23",
      "open": "275.63",
      "high": "277.47",
      "low": "274.58",
      "close": "276.73",
      "volume": "1763352"
    },
    {
      "date": "2025-12-24",
      "open": "277.16",
      "high": "279.165",
      "low": "276.86",
      "close": "277.56",
      "volume": "887672"
    },
    {
      "date": "2025-12-26",
      "open": "277.73",
      "high": "278.00",
      "low": "275.94",
      "close": "276.84",
      "volume": "1746373"
    },
    {
      "date": "2025-12-29",
      "open": "275.64",
      "high": "277.87",
      "low": "274.145",
      "close": "275.63",
      "volume": "1747986"
    },
    {
      "date": "2025-12-30",
      "open": "276.70",
      "high": "277.10",
      "low": "274.59",
      "close": "274.82",
      "volume": "1287424"
    },
    {
      "date": "2025-12-31",
      "open": "274.82",
      "high": "275.80",
      "low": "271.10",
      "close": "271.20",
      "volume": "1790996"
    },
    {
      "date": "2026-01-02",
      "open": "275.07",
      "high": "276.00",
      "low": "270.46",
      "close": "273.74",
      "volume": "3608981"
    },
    {
      "date": "2026-01-05",
      "open": "275.22",
      "high": "281.8297",
      "low": "273.765",
      "close": "277.29",
      "volume": "3006684"
    },
    {
      "date": "2026-01-06",
      "open": "279.735",
      "high": "294.149",
      "low": "279.59",
      "close": "292.94",
      "volume": "6427986"
    },
    {
      "date": "2026-01-07",
      "open": "288.89",
      "high": "293.08",
      "low": "286.75",
      "close": "292.89",
      "volume": "3570563"
    },
    {
      "date": "2026-01-08",
      "open": "290.38",
      "high": "299.53",
      "low": "289.51",
      "close": "299.16",
      "volume": "3775548"
    },
    {
      "date": "2026-01-09",
      "open": "299.77",
      "high": "303.20",
      "low": "297.12",
      "close": "300.93",
      "volume": "3088141"
    },
    {
      "date": "2026-01-12",
      "open": "297.50",
      "high": "298.35",
      "low": "292.45",
      "close": "293.86",
      "volume": "3308243"
    },
    {
      "date": "2026-01-13",
      "open": "295.18",
      "high": "302.48",
      "low": "294.66",
      "close": "296.21",
      "volume": "2759609"
    },
    {
      "date": "2026-01-14",
      "open": "294.585",
      "high": "298.86",
      "low": "293.275",
      "close": "297.99",
      "volume": "3597622"
    },
    {
      "date": "2026-01-15",
      "open": "301.81",
      "high": "305.61",
      "low": "298.64",
      "close": "302.10",
      "volume": "4086996"
    },
    {
      "date": "2026-01-16",
      "open": "307.53",
      "high": "309.175",
      "low": "299.69",
      "close": "300.25",
      "volume": "4261143"
    },
    {
      "date": "2026-01-20",
      "open": "296.99",
      "high": "302.03",
      "low": "293.82",
      "close": "295.67",
      "volume": "4320993"
    },
    {
      "date": "2026-01-21",
      "open": "298.96",
      "high": "308.15",
      "low": "298.40",
      "close": "304.97",
      "volume": "3753888"
    },
    {
      "date": "2026-01-22",
      "open": "309.47",
      "high": "313.19",
      "low": "306.87",
      "close": "308.52",
      "volume": "2793663"
    },
    {
      "date": "2026-01-23",
      "open": "310.485",
      "high": "313.54",
      "low": "303.16",
      "close": "305.60",
      "volume": "2907157"
    },
    {
      "date": "2026-01-26",
      "open": "305.145",
      "high": "306.69",
      "low": "303.755",
      "close": "304.01",
      "volume": "2757971"
    },
    {
      "date": "2026-01-27",
      "open": "305.24",
      "high": "306.985",
      "low": "300.76",
      "close": "303.83",
      "volume": "3552731"
    },
    {
      "date": "2026-01-28",
      "open": "313.00",
      "high": "318.17",
      "low": "308.50",
      "close": "317.625",
      "volume": "3888272"
    },
    {
      "date": "2026-01-29",
      "open": "316.07",
      "high": "319.26",
      "low": "308.93",
      "close": "318.70",
      "volume": "3131829"
    },
    {
      "date": "2026-01-30",
      "open": "314.955",
      "high": "317.32",
      "low": "309.27",
      "close": "310.88",
      "volume": "4405694"
    },
    {
      "date": "2026-02-02",
      "open": "306.92",
      "high": "318.32",
      "low": "306.92",
      "close": "316.86",
      "volume": "3772953"
    },
    {
      "date": "2026-02-03",
      "open": "316.86",
      "high": "321.23",
      "low": "308.955",
      "close": "311.29",
      "volume": "5545997"
    },
    {
      "date": "2026-02-04",
      "open": "315.75",
      "high": "323.09",
      "low": "311.725",
      "close": "320.44",
      "volume": "6275312"
    },
    {
      "date": "2026-02-05",
      "open": "316.34",
      "high": "327.31",
      "low": "313.395",
      "close": "322.12",
      "volume": "5935731"
    },
    {
      "date": "2026-02-06",
      "open": "322.96",
      "high": "327.745",
      "low": "316.00",
      "close": "320.45",
      "volume": "6775392"
    },
    {
      "date": "2026-02-09",
      "open": "319.325",
      "high": "323.89",
      "low": "317.885",
      "close": "322.97",
      "volume": "3163143"
    },
    {
      "date": "2026-02-10",
      "open": "320.74",
      "high": "326.38",
      "low": "319.75",
      "close": "325.16",
      "volume": "2642008"
    },
    {
      "date": "2026-02-11",
      "open": "329.88",
      "high": "337.84",
      "low": "327.42",
      "close": "337.00",
      "volume": "3908890"
    },
    {
      "date": "2026-02-12",
      "open": "339.37",
      "high": "343.96",
      "low": "330.83",
      "close": "331.36",
      "volume": "4483046"
    },
    {
      "date": "2026-02-13",
      "open": "329.73",
      "high": "337.96",
      "low": "328.445",
      "close": "337.10",
      "volume": "3443247"
    },
    {
      "date": "2026-02-17",
      "open": "335.60",
      "high": "340.46",
      "low": "330.3301",
      "close": "337.51",
      "volume": "4547615"
    },
    {
      "date": "2026-02-18",
      "open": "352.21",
      "high": "355.36",
      "low": "340.00",
      "close": "346.37",
      "volume": "8474675"
    },
    {
      "date": "2026-02-19",
      "open": "344.97",
      "high": "353.28",
      "low": "339.66",
      "close": "345.30",
      "volume": "5101152"
    },
    {
      "date": "2026-02-20",
      "open": "345.30",
      "high": "355.45",
      "low": "345.005",
      "close": "355.03",
      "volume": "5341644"
    },
    {
      "date": "2026-02-23",
      "open": "352.53",
      "high": "358.00",
      "low": "349.5806",
      "close": "355.15",
      "volume": "4132888"
    },
    {
      "date": "2026-02-24",
      "open": "359.00",
      "high": "362.49",
      "low": "355.6401",
      "close": "356.09",
      "volume": "4541318"
    },
    {
      "date": "2026-02-25",
      "open": "361.02",
      "high": "363.20",
      "low": "358.60",
      "close": "360.80",
      "volume": "3425010"
    },
    {
      "date": "2026-02-26",
      "open": "360.78",
      "high": "361.68",
      "low": "351.00",
      "close": "354.35",
      "volume": "4662715"
    },
    {
      "date": "2026-02-27",
      "open": "351.29",
      "high": "356.03",
      "low": "346.571",
      "close": "355.79",
      "volume": "6109811"
    },
    {
      "date": "2026-03-02",
      "open": "348.775",
      "high": "356.05",
      "low": "348.00",
      "close": "352.41",
      "volume": "3326044"
    },
    {
      "date": "2026-03-03",
      "open": "339.15",
      "high": "342.5851",
      "low": "335.08",
      "close": "338.99",
      "volume": "5312367"
    },
    {
      "date": "2026-03-04",
      "open": "344.04",
      "high": "346.39",
      "low": "339.29",
      "close": "341.51",
      "volume": "3202505"
    },
    {
      "date": "2026-03-05",
      "open": "336.75",
      "high": "339.9534",
      "low": "325.33",
      "close": "329.72",
      "volume": "5370656"
    },
    {
      "date": "2026-03-06",
      "open": "319.48",
      "high": "323.33",
      "low": "314.31",
      "close": "315.81",
      "volume": "4536712"
    },
    {
      "date": "2026-03-09",
      "open": "310.24",
      "high": "319.90",
      "low": "307.22",
      "close": "319.71",
      "volume": "5945634"
    },
    {
      "date": "2026-03-10",
      "open": "318.72",
      "high": "323.94",
      "low": "317.08",
      "close": "318.81",
      "volume": "4351463"
    },
    {
      "date": "2026-03-11",
      "open": "319.29",
      "high": "321.53",
      "low": "316.35",
      "close": "319.22",
      "volume": "2576649"
    },
    {
      "date": "2026-03-12",
      "open": "313.90",
      "high": "314.37",
      "low": "304.26",
      "close": "307.27",
      "volume": "4827196"
    },
    {
      "date": "2026-03-13",
      "open": "309.875",
      "high": "311.245",
      "low": "303.514",
      "close": "306.07",
      "volume": "2792737"
    },
    {
      "date": "2026-03-16",
      "open": "311.67",
      "high": "313.86",
      "low": "309.105",
      "close": "310.92",
      "volume": "3254893"
    },
    {
      "date": "2026-03-17",
      "open": "312.20",
      "high": "315.29",
      "low": "310.72",
      "close": "313.66",
      "volume": "2699818"
    },
    {
      "date": "2026-03-18",
      "open": "313.33",
      "high": "316.91",
      "low": "307.88",
      "close": "308.59",
      "volume": "3555212"
    },
    {
      "date": "2026-03-19",
      "open": "303.37",
      "high": "313.5899",
      "low": "300.91",
      "close": "310.44",
      "volume": "3289337"
    },
    {
      "date": "2026-03-20",
      "open": "311.15",
      "high": "312.25",
      "low": "305.95",
      "close": "309.43",
      "volume": "7029328"
    },
    {
      "date": "2026-03-23",
      "open": "315.48",
      "high": "317.5299",
      "low": "311.705",
      "close": "312.19",
      "volume": "3495639"
    },
    {
      "date": "2026-03-24",
      "open": "311.25",
      "high": "324.79",
      "low": "311.095",
      "close": "321.83",
      "volume": "3404181"
    },
    {
      "date": "2026-03-25",
      "open": "325.00",
      "high": "328.18",
      "low": "320.62",
      "close": "322.03",
      "volume": "2461064"
    },
    {
      "date": "2026-03-26",
      "open": "319.10",
      "high": "321.12",
      "low": "312.39",
      "close": "313.42",
      "volume": "3923797"
    },
    {
      "date": "2026-03-27",
      "open": "310.87",
      "high": "313.185",
      "low": "306.18",
      "close": "307.44",
      "volume": "3282197"
    },
    {
      "date": "2026-03-30",
      "open": "314.03",
      "high": "314.03",
      "low": "300.56",
      "close": "303.10",
      "volume": "3914550"
    },
    {
      "date": "2026-03-31",
      "open": "309.37",
      "high": "319.32",
      "low": "306.50",
      "close": "318.14",
      "volume": "4285897"
    },
    {
      "date": "2026-04-01",
      "open": "318.20",
      "high": "325.745",
      "low": "317.21",
      "close": "320.58",
      "volume": "3144968"
    },
    {
      "date": "2026-04-02",
      "open": "310.27",
      "high": "321.705",
      "low": "309.79",
      "close": "318.34",
      "volume": "2386703"
    },
    {
      "date": "2026-04-06",
      "open": "320.00",
      "high": "327.46",
      "low": "318.75",
      "close": "327.36",
      "volume": "2353664"
    },
    {
      "date": "2026-04-07",
      "open": "323.79",
      "high": "327.51",
      "low": "321.00",
      "close": "327.41",
      "volume": "2344431"
    },
    {
      "date": "2026-04-08",
      "open": "345.81",
      "high": "349.00",
      "low": "341.98",
      "close": "346.21",
      "volume": "4522151"
    },
    {
      "date": "2026-04-09",
      "open": "346.00",
      "high": "352.78",
      "low": "345.49",
      "close": "351.36",
      "volume": "2927633"
    },
    {
      "date": "2026-04-10",
      "open": "353.00",
      "high": "354.29",
      "low": "349.01",
      "close": "350.14",
      "volume": "2505070"
    },
    {
      "date": "2026-04-13",
      "open": "348.69",
      "high": "350.08",
      "low": "344.00",
      "close": "350.01",
      "volume": "2485440"
    },
    {
      "date": "2026-04-14",
      "open": "352.43",
      "high": "352.665",
      "low": "347.05",
      "close": "348.60",
      "volume": "2320411"
    },
    {
      "date": "2026-04-15",
      "open": "347.00",
      "high": "349.0526",
      "low": "341.3207",
      "close": "347.94",
      "volume": "2440882"
    },
    {
      "date": "2026-04-16",
      "open": "346.97",
      "high": "355.85",
      "low": "346.435",
      "close": "353.80",
      "volume": "2198838"
    },
    {
      "date": "2026-04-17",
      "open": "359.67",
      "high": "372.45",
      "low": "357.82",
      "close": "371.45",
      "volume": "5248167"
    },
    {
      "date": "2026-04-20",
      "open": "373.02",
      "high": "385.46",
      "low": "369.695",
      "close": "381.05",
      "volume": "4004109"
    },
    {
      "date": "2026-04-21",
      "open": "383.00",
      "high": "383.60",
      "low": "373.34",
      "close": "375.27",
      "volume": "3296946"
    },
    {
      "date": "2026-04-22",
      "open": "380.81",
      "high": "383.60",
      "low": "378.25",
      "close": "381.42",
      "volume": "2517691"
    },
    {
      "date": "2026-04-23",
      "open": "397.90",
      "high": "408.37",
      "low": "395.80",
      "close": "403.88",
      "volume": "4449579"
    },
    {
      "date": "2026-04-24",
      "open": "404.07",
      "high": "406.30",
      "low": "398.255",
      "close": "399.57",
      "volume": "4512483"
    },
    {
      "date": "2026-04-27",
      "open": "398.285",
      "high": "399.5199",
      "low": "386.74",
      "close": "392.59",
      "volume": "2763842"
    },
    {
      "date": "2026-04-28",
      "open": "389.795",
      "high": "393.10",
      "low": "382.45",
      "close": "383.26",
      "volume": "3846468"
    },
    {
      "date": "2026-04-29",
      "open": "392.00",
      "high": "394.95",
      "low": "386.53",
      "close": "389.31",
      "volume": "3097753"
    },
    {
      "date": "2026-04-30",
      "open": "393.39",
      "high": "402.67",
      "low": "391.18",
      "close": "402.26",
      "volume": "3746053"
    },
    {
      "date": "2026-05-01",
      "open": "397.06",
      "high": "399.0499",
      "low": "393.41",
      "close": "397.69",
      "volume": "1987194"
    },
    {
      "date": "2026-05-04",
      "open": "402.26",
      "high": "402.26",
      "low": "391.88",
      "close": "397.02",
      "volume": "1914421"
    },
    {
      "date": "2026-05-05",
      "open": "396.75",
      "high": "405.66",
      "low": "393.19",
      "close": "404.77",
      "volume": "3343131"
    },
    {
      "date": "2026-05-06",
      "open": "404.705",
      "high": "416.00",
      "low": "404.40",
      "close": "415.63",
      "volume": "3893561"
    },
    {
      "date": "2026-05-07",
      "open": "413.905",
      "high": "413.96",
      "low": "405.91",
      "close": "408.52",
      "volume": "3938176"
    },
    {
      "date": "2026-05-08",
      "open": "418.00",
      "high": "418.75",
      "low": "413.52",
      "close": "416.52",
      "volume": "3754419"
    },
    {
      "date": "2026-05-11",
      "open": "412.21",
      "high": "422.88",
      "low": "411.484",
      "close": "422.73",
      "volume": "3796844"
    },
    {
      "date": "2026-05-12",
      "open": "417.85",
      "high": "420.91",
      "low": "406.77",
      "close": "419.65",
      "volume": "4848607"
    },
    {
      "date": "2026-05-13",
      "open": "427.84",
      "high": "435.72",
      "low": "426.00",
      "close": "432.39",
      "volume": "3486313"
    },
    {
      "date": "2026-05-14",
      "open": "430.97",
      "high": "433.9089",
      "low": "424.07",
      "close": "426.79",
      "volume": "2811407"
    },
    {
      "date": "2026-05-15",
      "open": "415.18",
      "high": "422.18",
      "low": "414.5501",
      "close": "417.49",
      "volume": "3709646"
    },
    {
      "date": "2026-05-18",
      "open": "426.90",
      "high": "428.6784",
      "low": "414.07",
      "close": "418.58",
      "volume": "4228465"
    },
    {
      "date": "2026-05-19",
      "open": "409.16",
      "high": "423.42",
      "low": "407.19",
      "close": "414.31",
      "volume": "6190356"
    },
    {
      "date": "2026-05-20",
      "open": "390.00",
      "high": "406.14",
      "low": "383.85",
      "close": "398.05",
      "volume": "10352980"
    },
    {
      "date": "2026-05-21",
      "open": "396.64",
      "high": "397.00",
      "low": "381.22",
      "close": "384.21",
      "volume": "5303478"
    },
    {
      "date": "2026-05-22",
      "open": "389.14",
      "high": "400.73",
      "low": "387.01",
      "close": "397.07",
      "volume": "6108492"
    },
    {
      "date": "2026-05-26",
      "open": "406.25",
      "high": "422.94",
      "low": "406.25",
      "close": "419.94",
      "volume": "6630600"
    },
    {
      "date": "2026-05-27",
      "open": "433.50",
      "high": "433.50",
      "low": "407.78",
      "close": "416.88",
      "volume": "4096113"
    },
    {
      "date": "2026-05-28",
      "open": "417.14",
      "high": "420.95",
      "low": "407.26",
      "close": "419.01",
      "volume": "5057950"
    },
    {
      "date": "2026-05-29",
      "open": "423.45",
      "high": "423.45",
      "low": "408.17",
      "close": "413.85",
      "volume": "5508118"
    },
    {
      "date": "2026-06-01",
      "open": "404.25",
      "high": "409.9899",
      "low": "399.91",
      "close": "402.69",
      "volume": "4335590"
    },
    {
      "date": "2026-06-02",
      "open": "409.50",
      "high": "423.97",
      "low": "409.00",
      "close": "423.20",
      "volume": "4954127"
    },
    {
      "date": "2026-06-03",
      "open": "424.90",
      "high": "439.70",
      "low": "418.22",
      "close": "437.67",
      "volume": "5700706"
    },
    {
      "date": "2026-06-04",
      "open": "427.78",
      "high": "432.27",
      "low": "420.59",
      "close": "428.76",
      "volume": "3376722"
    },
    {
      "date": "2026-06-05",
      "open": "419.49",
      "high": "419.64",
      "low": "401.26",
      "close": "401.39",
      "volume": "7242611"
    },
    {
      "date": "2026-06-08",
      "open": "414.95",
      "high": "415.00",
      "low": "401.59",
      "close": "403.89",
      "volume": "5140171"
    },
    {
      "date": "2026-06-09",
      "open": "411.95",
      "high": "414.59",
      "low": "383.32",
      "close": "404.62",
      "volume": "5415555"
    },
    {
      "date": "2026-06-10",
      "open": "399.555",
      "high": "411.00",
      "low": "392.41",
      "close": "392.67",
      "volume": "3868600"
    },
    {
      "date": "2026-06-11",
      "open": "401.94",
      "high": "413.05",
      "low": "397.01",
      "close": "412.13",
      "volume": "4846699"
    },
    {
      "date": "2026-06-12",
      "open": "411.95",
      "high": "422.23",
      "low": "406.40",
      "close": "417.79",
      "volume": "2997603"
    },
    {
      "date": "2026-06-15",
      "open": "429.17",
      "high": "433.00",
      "low": "424.90",
      "close": "427.58",
      "volume": "4530788"
    },
    {
      "date": "2026-06-16",
      "open": "426.59",
      "high": "438.65",
      "low": "415.70",
      "close": "416.00",
      "volume": "4350857"
    },
    {
      "date": "2026-06-17",
      "open": "421.64",
      "high": "428.09",
      "low": "414.06",
      "close": "414.45",
      "volume": "3603491"
    },
    {
      "date": "2026-06-18",
      "open": "426.225",
      "high": "438.555",
      "low": "426.225",
      "close": "434.46",
      "volume": "11868960"
    },
    {
      "date": "2026-06-22",
      "open": "437.75",
      "high": "445.91",
      "low": "436.39",
      "close": "445.48",
      "volume": "4289132"
    },
    {
      "date": "2026-06-23",
      "open": "426.855",
      "high": "426.855",
      "low": "403.205",
      "close": "407.26",
      "volume": "7559622"
    },
    {
      "date": "2026-06-24",
      "open": "407.22",
      "high": "414.46",
      "low": "404.00",
      "close": "413.16",
      "volume": "4648302"
    },
    {
      "date": "2026-06-25",
      "open": "424.25",
      "high": "431.87",
      "low": "412.35",
      "close": "417.93",
      "volume": "6442350"
    },
    {
      "date": "2026-06-26",
      "open": "405.43",
      "high": "406.08",
      "low": "382.82",
      "close": "386.91",
      "volume": "12478830"
    },
    {
      "date": "2026-06-29",
      "open": "388.16",
      "high": "398.06",
      "low": "385.01",
      "close": "391.78",
      "volume": "5169310"
    },
    {
      "date": "2026-06-30",
      "open": "392.92",
      "high": "401.815",
      "low": "391.78",
      "close": "397.17",
      "volume": "6480672"
    },
    {
      "date": "2026-07-01",
      "open": "390.89",
      "high": "397.58",
      "low": "387.84",
      "close": "388.98",
      "volume": "5750948"
    },
    {
      "date": "2026-07-02",
      "open": "390.81",
      "high": "396.00",
      "low": "372.64",
      "close": "377.16",
      "volume": "6144834"
    },
    {
      "date": "2026-07-06",
      "open": "387.905",
      "high": "395.93",
      "low": "385.955",
      "close": "388.83",
      "volume": "4447330"
    },
    {
      "date": "2026-07-07",
      "open": "376.33",
      "high": "381.66",
      "low": "371.09",
      "close": "379.03",
      "volume": "4813813"
    },
    {
      "date": "2026-07-08",
      "open": "374.25",
      "high": "389.78",
      "low": "374.25",
      "close": "385.40",
      "volume": "2609468"
    },
    {
      "date": "2026-07-09",
      "open": "395.60",
      "high": "399.35",
      "low": "388.33",
      "close": "393.64",
      "volume": "3106236"
    },
    {
      "date": "2026-07-10",
      "open": "387.50",
      "high": "398.335",
      "low": "385.93",
      "close": "395.65",
      "volume": "2325909"
    },
    {
      "date": "2026-07-13",
      "open": "389.83",
      "high": "390.59",
      "low": "382.945",
      "close": "386.01",
      "volume": "3483476"
    },
    {
      "date": "2026-07-14",
      "open": "398.28",
      "high": "400.47",
      "low": "392.00",
      "close": "392.75",
      "volume": "3139538"
    },
    {
      "date": "2026-07-15",
      "open": "397.345",
      "high": "400.69",
      "low": "383.28",
      "close": "390.96",
      "volume": "3100207"
    },
    {
      "date": "2026-07-16",
      "open": "380.01",
      "high": "386.07",
      "low": "377.65",
      "close": "380.53",
      "volume": "4096268"
    },
    {
      "date": "2026-07-17",
      "open": "369.50",
      "high": "379.78",
      "low": "366.72",
      "close": "375.36",
      "volume": "3674824"
    },
    {
      "date": "2026-07-20",
      "open": "382.104",
      "high": "382.104",
      "low": "372.03",
      "close": "372.46",
      "volume": "2942702"
    },
    {
      "date": "2026-07-21",
      "open": "387.91",
      "high": "388.00",
      "low": "377.69",
      "close": "382.81",
      "volume": "4224544"
    },
    {
      "date": "2026-07-22",
      "open": "376.825",
      "high": "387.62",
      "low": "376.00",
      "close": "386.73",
      "volume": "3176119"
    },
    {
      "date": "2026-07-23",
      "open": "376.15",
      "high": "382.965",
      "low": "373.39",
      "close": "380.20",
      "volume": "3904086"
    },
    {
      "date": "2026-07-24",
      "open": "374.635",
      "high": "379.58",
      "low": "366.84",
      "close": "371.86",
      "volume": "4080902"
    },
    {
      "date": "2026-07-27",
      "open": "372.775",
      "high": "376.80",
      "low": "361.67",
      "close": "371.89",
      "volume": "5194024"
    },
    {
      "date": "2026-07-28",
      "open": "366.44",
      "high": "373.283",
      "low": "363.15",
      "close": "365.83",
      "volume": "5052850"
    },
    {
      "date": "2026-07-29",
      "open": "361.71",
      "high": "368.94",
      "low": "352.73",
      "close": "353.37",
      "volume": "5475988"
    },
    {
      "date": "2026-07-30",
      "open": "364.85",
      "high": "368.42",
      "low": "361.21",
      "close": "366.67",
      "volume": "6368043"
    },
    {
      "date": "2026-07-31",
      "open": "374.16",
      "high": "376.732",
      "low": "362.86",
      "close": "367.41",
      "volume": "3515303"
    },
    {
      "date": "2026-08-03",
      "open": "363.00",
      "high": "365.73",
      "low": "353.11",
      "close": "361.88",
      "volume": "3743121"
    },
    {
      "date": "2026-08-04",
      "open": "372.39",
      "high": "382.48",
      "low": "368.91",
      "close": "380.29",
      "volume": "5082700"
    },
    {
      "date": "2026-08-05",
      "open": "379.49",
      "high": "384.13",
      "low": "374.64",
      "close": "377.69",
      "volume": "2853304"
    }
  ]
}