{
  "source": "https://api.nasdaq.com/api/quote/ADSK/historical",
  "symbol": "ADSK",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "327.46",
      "high": "334.06",
      "low": "326.67",
      "close": "332.77",
      "volume": "856913"
    },
    {
      "date": "2021-08-09",
      "open": "333.175",
      "high": "333.88",
      "low": "330.29",
      "close": "332.77",
      "volume": "763172"
    },
    {
      "date": "2021-08-10",
      "open": "332.85",
      "high": "335.67",
      "low": "328.77",
      "close": "331.28",
      "volume": "874896"
    },
    {
      "date": "2021-08-11",
      "open": "332.00",
      "high": "333.57",
      "low": "325.35",
      "close": "328.64",
      "volume": "1021187"
    },
    {
      "date": "2021-08-12",
      "open": "327.40",
      "high": "332.415",
      "low": "325.58",
      "close": "332.05",
      "volume": "884540"
    },
    {
      "date": "2021-08-13",
      "open": "333.94",
      "high": "334.00",
      "low": "330.25",
      "close": "332.78",
      "volume": "754468"
    },
    {
      "date": "2021-08-16",
      "open": "332.31",
      "high": "332.67",
      "low": "326.65",
      "close": "330.18",
      "volume": "924127"
    },
    {
      "date": "2021-08-17",
      "open": "328.56",
      "high": "328.89",
      "low": "322.58",
      "close": "324.70",
      "volume": "1086494"
    },
    {
      "date": "2021-08-18",
      "open": "323.57",
      "high": "326.06",
      "low": "322.23",
      "close": "323.52",
      "volume": "913826"
    },
    {
      "date": "2021-08-19",
      "open": "322.70",
      "high": "332.37",
      "low": "322.46",
      "close": "330.35",
      "volume": "1226383"
    },
    {
      "date": "2021-08-20",
      "open": "331.65",
      "high": "335.27",
      "low": "330.55",
      "close": "334.38",
      "volume": "860187"
    },
    {
      "date": "2021-08-23",
      "open": "336.00",
      "high": "338.275",
      "low": "334.02",
      "close": "336.76",
      "volume": "1253152"
    },
    {
      "date": "2021-08-24",
      "open": "338.98",
      "high": "344.39",
      "low": "338.48",
      "close": "341.07",
      "volume": "1032526"
    },
    {
      "date": "2021-08-25",
      "open": "342.52",
      "high": "343.56",
      "low": "339.33",
      "close": "342.27",
      "volume": "1502079"
    },
    {
      "date": "2021-08-26",
      "open": "317.20",
      "high": "324.00",
      "low": "308.025",
      "close": "310.19",
      "volume": "5486136"
    },
    {
      "date": "2021-08-27",
      "open": "314.23",
      "high": "318.23",
      "low": "310.15",
      "close": "315.64",
      "volume": "1840676"
    },
    {
      "date": "2021-08-30",
      "open": "316.94",
      "high": "318.72",
      "low": "310.16",
      "close": "313.39",
      "volume": "1411918"
    },
    {
      "date": "2021-08-31",
      "open": "313.13",
      "high": "314.29",
      "low": "309.11",
      "close": "310.09",
      "volume": "1567030"
    },
    {
      "date": "2021-09-01",
      "open": "311.80",
      "high": "315.46",
      "low": "300.79",
      "close": "303.24",
      "volume": "3085384"
    },
    {
      "date": "2021-09-02",
      "open": "306.50",
      "high": "306.84",
      "low": "285.35",
      "close": "287.47",
      "volume": "5475722"
    },
    {
      "date": "2021-09-03",
      "open": "286.70",
      "high": "293.00",
      "low": "284.50",
      "close": "288.75",
      "volume": "1819609"
    },
    {
      "date": "2021-09-07",
      "open": "290.76",
      "high": "290.89",
      "low": "284.475",
      "close": "287.46",
      "volume": "2177358"
    },
    {
      "date": "2021-09-08",
      "open": "286.45",
      "high": "289.81",
      "low": "284.7955",
      "close": "289.56",
      "volume": "1504351"
    },
    {
      "date": "2021-09-09",
      "open": "289.81",
      "high": "292.50",
      "low": "285.70",
      "close": "287.68",
      "volume": "1444831"
    },
    {
      "date": "2021-09-10",
      "open": "288.66",
      "high": "290.59",
      "low": "284.11",
      "close": "284.43",
      "volume": "1565311"
    },
    {
      "date": "2021-09-13",
      "open": "284.51",
      "high": "286.29",
      "low": "278.46",
      "close": "281.28",
      "volume": "1518076"
    },
    {
      "date": "2021-09-14",
      "open": "282.19",
      "high": "282.93",
      "low": "278.60",
      "close": "279.35",
      "volume": "1278843"
    },
    {
      "date": "2021-09-15",
      "open": "280.58",
      "high": "287.30",
      "low": "278.56",
      "close": "286.62",
      "volume": "1430073"
    },
    {
      "date": "2021-09-16",
      "open": "287.11",
      "high": "291.21",
      "low": "285.22",
      "close": "290.68",
      "volume": "1433244"
    },
    {
      "date": "2021-09-17",
      "open": "290.87",
      "high": "292.20",
      "low": "286.54",
      "close": "288.15",
      "volume": "2113743"
    },
    {
      "date": "2021-09-20",
      "open": "282.52",
      "high": "286.66",
      "low": "279.84",
      "close": "283.60",
      "volume": "1168746"
    },
    {
      "date": "2021-09-21",
      "open": "285.72",
      "high": "286.17",
      "low": "282.09",
      "close": "283.19",
      "volume": "720011"
    },
    {
      "date": "2021-09-22",
      "open": "283.88",
      "high": "288.78",
      "low": "283.6597",
      "close": "286.42",
      "volume": "1054836"
    },
    {
      "date": "2021-09-23",
      "open": "287.86",
      "high": "293.32",
      "low": "287.40",
      "close": "292.16",
      "volume": "1061674"
    },
    {
      "date": "2021-09-24",
      "open": "290.495",
      "high": "295.34",
      "low": "290.495",
      "close": "294.67",
      "volume": "1067759"
    },
    {
      "date": "2021-09-27",
      "open": "294.00",
      "high": "295.29",
      "low": "289.34",
      "close": "294.06",
      "volume": "1677529"
    },
    {
      "date": "2021-09-28",
      "open": "288.64",
      "high": "291.59",
      "low": "283.745",
      "close": "287.85",
      "volume": "1835859"
    },
    {
      "date": "2021-09-29",
      "open": "290.42",
      "high": "292.88",
      "low": "286.90",
      "close": "287.99",
      "volume": "1162959"
    },
    {
      "date": "2021-09-30",
      "open": "290.33",
      "high": "292.57",
      "low": "284.96",
      "close": "285.17",
      "volume": "1668489"
    },
    {
      "date": "2021-10-01",
      "open": "283.80",
      "high": "286.51",
      "low": "279.79",
      "close": "284.06",
      "volume": "1245767"
    },
    {
      "date": "2021-10-04",
      "open": "282.87",
      "high": "283.99",
      "low": "271.09",
      "close": "272.93",
      "volume": "1747790"
    },
    {
      "date": "2021-10-05",
      "open": "274.93",
      "high": "278.85",
      "low": "274.35",
      "close": "275.98",
      "volume": "953716"
    },
    {
      "date": "2021-10-06",
      "open": "272.95",
      "high": "278.66",
      "low": "271.75",
      "close": "277.42",
      "volume": "940627"
    },
    {
      "date": "2021-10-07",
      "open": "280.13",
      "high": "285.4425",
      "low": "280.13",
      "close": "283.02",
      "volume": "909472"
    },
    {
      "date": "2021-10-08",
      "open": "284.045",
      "high": "284.36",
      "low": "278.73",
      "close": "278.94",
      "volume": "797433"
    },
    {
      "date": "2021-10-11",
      "open": "276.65",
      "high": "280.30",
      "low": "276.41",
      "close": "276.54",
      "volume": "681016"
    },
    {
      "date": "2021-10-12",
      "open": "275.30",
      "high": "278.38",
      "low": "275.105",
      "close": "275.91",
      "volume": "1117108"
    },
    {
      "date": "2021-10-13",
      "open": "278.67",
      "high": "284.48",
      "low": "278.67",
      "close": "283.45",
      "volume": "883052"
    },
    {
      "date": "2021-10-14",
      "open": "286.85",
      "high": "289.94",
      "low": "286.01",
      "close": "289.17",
      "volume": "799610"
    },
    {
      "date": "2021-10-15",
      "open": "290.806",
      "high": "291.88",
      "low": "289.35",
      "close": "291.19",
      "volume": "931739"
    },
    {
      "date": "2021-10-18",
      "open": "290.21",
      "high": "293.05",
      "low": "289.36",
      "close": "292.67",
      "volume": "766528"
    },
    {
      "date": "2021-10-19",
      "open": "294.54",
      "high": "297.55",
      "low": "292.34",
      "close": "296.69",
      "volume": "849496"
    },
    {
      "date": "2021-10-20",
      "open": "297.81",
      "high": "299.19",
      "low": "295.39",
      "close": "298.64",
      "volume": "915146"
    },
    {
      "date": "2021-10-21",
      "open": "298.25",
      "high": "306.35",
      "low": "298.11",
      "close": "305.68",
      "volume": "1099588"
    },
    {
      "date": "2021-10-22",
      "open": "306.00",
      "high": "312.48",
      "low": "305.68",
      "close": "308.58",
      "volume": "1162108"
    },
    {
      "date": "2021-10-25",
      "open": "308.69",
      "high": "313.45",
      "low": "307.27",
      "close": "311.79",
      "volume": "913496"
    },
    {
      "date": "2021-10-26",
      "open": "312.26",
      "high": "315.00",
      "low": "311.95",
      "close": "312.80",
      "volume": "980027"
    },
    {
      "date": "2021-10-27",
      "open": "313.37",
      "high": "314.98",
      "low": "307.53",
      "close": "308.51",
      "volume": "865660"
    },
    {
      "date": "2021-10-28",
      "open": "309.22",
      "high": "317.63",
      "low": "308.6989",
      "close": "317.10",
      "volume": "932044"
    },
    {
      "date": "2021-10-29",
      "open": "315.53",
      "high": "318.74",
      "low": "313.71",
      "close": "317.61",
      "volume": "1061269"
    },
    {
      "date": "2021-11-01",
      "open": "318.50",
      "high": "319.74",
      "low": "313.1769",
      "close": "315.01",
      "volume": "697802"
    },
    {
      "date": "2021-11-02",
      "open": "315.31",
      "high": "317.73",
      "low": "312.77",
      "close": "314.92",
      "volume": "993013"
    },
    {
      "date": "2021-11-03",
      "open": "313.71",
      "high": "314.245",
      "low": "302.01",
      "close": "308.37",
      "volume": "1409203"
    },
    {
      "date": "2021-11-04",
      "open": "308.86",
      "high": "319.72",
      "low": "308.38",
      "close": "318.97",
      "volume": "956821"
    },
    {
      "date": "2021-11-05",
      "open": "320.00",
      "high": "325.64",
      "low": "319.62",
      "close": "324.52",
      "volume": "1306682"
    },
    {
      "date": "2021-11-08",
      "open": "327.15",
      "high": "330.25",
      "low": "325.02",
      "close": "329.07",
      "volume": "911494"
    },
    {
      "date": "2021-11-09",
      "open": "328.415",
      "high": "334.51",
      "low": "327.90",
      "close": "329.40",
      "volume": "1110470"
    },
    {
      "date": "2021-11-10",
      "open": "328.87",
      "high": "330.30",
      "low": "319.29",
      "close": "320.53",
      "volume": "1148606"
    },
    {
      "date": "2021-11-11",
      "open": "323.08",
      "high": "327.79",
      "low": "322.0256",
      "close": "325.21",
      "volume": "720409"
    },
    {
      "date": "2021-11-12",
      "open": "327.25",
      "high": "331.62",
      "low": "326.27",
      "close": "329.32",
      "volume": "709741"
    },
    {
      "date": "2021-11-15",
      "open": "330.74",
      "high": "332.46",
      "low": "325.09",
      "close": "326.39",
      "volume": "865474"
    },
    {
      "date": "2021-11-16",
      "open": "326.00",
      "high": "334.195",
      "low": "325.24",
      "close": "333.64",
      "volume": "1161694"
    },
    {
      "date": "2021-11-17",
      "open": "334.80",
      "high": "335.48",
      "low": "328.54",
      "close": "330.55",
      "volume": "1400979"
    },
    {
      "date": "2021-11-18",
      "open": "330.96",
      "high": "331.77",
      "low": "320.98",
      "close": "322.18",
      "volume": "1194939"
    },
    {
      "date": "2021-11-19",
      "open": "325.58",
      "high": "327.14",
      "low": "321.64",
      "close": "322.52",
      "volume": "1355448"
    },
    {
      "date": "2021-11-22",
      "open": "324.14",
      "high": "325.21",
      "low": "310.45",
      "close": "310.48",
      "volume": "1380055"
    },
    {
      "date": "2021-11-23",
      "open": "308.98",
      "high": "310.70",
      "low": "297.73",
      "close": "304.00",
      "volume": "2303369"
    },
    {
      "date": "2021-11-24",
      "open": "262.88",
      "high": "268.35",
      "low": "245.05",
      "close": "256.90",
      "volume": "10904560"
    },
    {
      "date": "2021-11-26",
      "open": "258.18",
      "high": "260.00",
      "low": "252.62",
      "close": "254.17",
      "volume": "2180855"
    },
    {
      "date": "2021-11-29",
      "open": "257.21",
      "high": "266.43",
      "low": "254.02",
      "close": "261.15",
      "volume": "3192413"
    },
    {
      "date": "2021-11-30",
      "open": "261.74",
      "high": "263.00",
      "low": "252.49",
      "close": "254.19",
      "volume": "3072708"
    },
    {
      "date": "2021-12-01",
      "open": "260.86",
      "high": "265.32",
      "low": "249.41",
      "close": "249.68",
      "volume": "2318592"
    },
    {
      "date": "2021-12-02",
      "open": "252.743",
      "high": "258.54",
      "low": "250.81",
      "close": "257.66",
      "volume": "2473667"
    },
    {
      "date": "2021-12-03",
      "open": "259.61",
      "high": "263.49",
      "low": "253.05",
      "close": "259.02",
      "volume": "2411587"
    },
    {
      "date": "2021-12-06",
      "open": "259.53",
      "high": "267.84",
      "low": "254.16",
      "close": "265.56",
      "volume": "2260147"
    },
    {
      "date": "2021-12-07",
      "open": "270.59",
      "high": "278.55",
      "low": "267.28",
      "close": "276.70",
      "volume": "2716540"
    },
    {
      "date": "2021-12-08",
      "open": "277.39",
      "high": "278.64",
      "low": "273.475",
      "close": "276.29",
      "volume": "1824796"
    },
    {
      "date": "2021-12-09",
      "open": "275.48",
      "high": "279.9999",
      "low": "267.52",
      "close": "267.67",
      "volume": "1582951"
    },
    {
      "date": "2021-12-10",
      "open": "271.02",
      "high": "274.2284",
      "low": "267.68",
      "close": "269.00",
      "volume": "1237366"
    },
    {
      "date": "2021-12-13",
      "open": "267.89",
      "high": "273.625",
      "low": "265.585",
      "close": "268.88",
      "volume": "1293221"
    },
    {
      "date": "2021-12-14",
      "open": "262.835",
      "high": "268.79",
      "low": "260.945",
      "close": "263.22",
      "volume": "1145889"
    },
    {
      "date": "2021-12-15",
      "open": "262.68",
      "high": "272.07",
      "low": "262.67",
      "close": "271.73",
      "volume": "2003760"
    },
    {
      "date": "2021-12-16",
      "open": "273.40",
      "high": "277.525",
      "low": "268.44",
      "close": "269.61",
      "volume": "1956029"
    },
    {
      "date": "2021-12-17",
      "open": "269.75",
      "high": "279.70",
      "low": "267.836",
      "close": "277.65",
      "volume": "2767817"
    },
    {
      "date": "2021-12-20",
      "open": "270.00",
      "high": "276.82",
      "low": "268.04",
      "close": "275.12",
      "volume": "1651616"
    },
    {
      "date": "2021-12-21",
      "open": "278.94",
      "high": "282.12",
      "low": "272.99",
      "close": "280.42",
      "volume": "1103764"
    },
    {
      "date": "2021-12-22",
      "open": "280.65",
      "high": "284.515",
      "low": "279.00",
      "close": "282.61",
      "volume": "979654"
    },
    {
      "date": "2021-12-23",
      "open": "282.13",
      "high": "283.52",
      "low": "280.20",
      "close": "280.99",
      "volume": "1079189"
    },
    {
      "date": "2021-12-27",
      "open": "282.95",
      "high": "285.3799",
      "low": "281.26",
      "close": "284.30",
      "volume": "721705"
    },
    {
      "date": "2021-12-28",
      "open": "285.00",
      "high": "285.37",
      "low": "281.61",
      "close": "282.77",
      "volume": "681840"
    },
    {
      "date": "2021-12-29",
      "open": "282.77",
      "high": "283.39",
      "low": "279.26",
      "close": "282.57",
      "volume": "547754"
    },
    {
      "date": "2021-12-30",
      "open": "282.734",
      "high": "285.01",
      "low": "281.23",
      "close": "281.71",
      "volume": "696432"
    },
    {
      "date": "2021-12-31",
      "open": "281.71",
      "high": "283.925",
      "low": "280.34",
      "close": "281.19",
      "volume": "643351"
    },
    {
      "date": "2022-01-03",
      "open": "280.73",
      "high": "284.96",
      "low": "275.66",
      "close": "283.72",
      "volume": "1082824"
    },
    {
      "date": "2022-01-04",
      "open": "283.15",
      "high": "284.87",
      "low": "273.04",
      "close": "278.19",
      "volume": "1282923"
    },
    {
      "date": "2022-01-05",
      "open": "276.51",
      "high": "278.07",
      "low": "263.81",
      "close": "264.32",
      "volume": "1559929"
    },
    {
      "date": "2022-01-06",
      "open": "261.94",
      "high": "266.07",
      "low": "259.94",
      "close": "264.11",
      "volume": "1679507"
    },
    {
      "date": "2022-01-07",
      "open": "262.50",
      "high": "266.64",
      "low": "258.49",
      "close": "262.32",
      "volume": "1179033"
    },
    {
      "date": "2022-01-10",
      "open": "256.54",
      "high": "262.73",
      "low": "250.60",
      "close": "262.39",
      "volume": "1637519"
    },
    {
      "date": "2022-01-11",
      "open": "260.47",
      "high": "271.99",
      "low": "260.00",
      "close": "270.63",
      "volume": "1373111"
    },
    {
      "date": "2022-01-12",
      "open": "271.26",
      "high": "274.945",
      "low": "265.29",
      "close": "269.60",
      "volume": "1185002"
    },
    {
      "date": "2022-01-13",
      "open": "271.81",
      "high": "273.31",
      "low": "259.59",
      "close": "260.17",
      "volume": "1297867"
    },
    {
      "date": "2022-01-14",
      "open": "258.08",
      "high": "261.37",
      "low": "251.136",
      "close": "259.10",
      "volume": "1856713"
    },
    {
      "date": "2022-01-18",
      "open": "253.90",
      "high": "257.99",
      "low": "251.20",
      "close": "252.03",
      "volume": "1612957"
    },
    {
      "date": "2022-01-19",
      "open": "253.88",
      "high": "259.50",
      "low": "252.835",
      "close": "254.35",
      "volume": "1609723"
    },
    {
      "date": "2022-01-20",
      "open": "258.90",
      "high": "262.4873",
      "low": "252.14",
      "close": "252.41",
      "volume": "1908635"
    },
    {
      "date": "2022-01-21",
      "open": "250.22",
      "high": "250.61",
      "low": "238.82",
      "close": "239.19",
      "volume": "2880179"
    },
    {
      "date": "2022-01-24",
      "open": "234.25",
      "high": "246.29",
      "low": "229.615",
      "close": "245.35",
      "volume": "3647023"
    },
    {
      "date": "2022-01-25",
      "open": "240.02",
      "high": "240.94",
      "low": "230.93",
      "close": "233.78",
      "volume": "2851310"
    },
    {
      "date": "2022-01-26",
      "open": "237.10",
      "high": "242.55",
      "low": "230.86",
      "close": "233.28",
      "volume": "1989175"
    },
    {
      "date": "2022-01-27",
      "open": "235.61",
      "high": "239.75",
      "low": "228.07",
      "close": "228.66",
      "volume": "1563526"
    },
    {
      "date": "2022-01-28",
      "open": "229.61",
      "high": "239.78",
      "low": "226.40",
      "close": "239.54",
      "volume": "1958880"
    },
    {
      "date": "2022-01-31",
      "open": "239.71",
      "high": "249.91",
      "low": "239.29",
      "close": "249.79",
      "volume": "1415922"
    },
    {
      "date": "2022-02-01",
      "open": "250.889",
      "high": "250.96",
      "low": "244.56",
      "close": "249.77",
      "volume": "1468529"
    },
    {
      "date": "2022-02-02",
      "open": "250.93",
      "high": "252.34",
      "low": "245.8596",
      "close": "248.00",
      "volume": "1431845"
    },
    {
      "date": "2022-02-03",
      "open": "242.45",
      "high": "245.835",
      "low": "236.81",
      "close": "237.76",
      "volume": "1570151"
    },
    {
      "date": "2022-02-04",
      "open": "235.515",
      "high": "244.6542",
      "low": "235.51",
      "close": "241.24",
      "volume": "1458394"
    },
    {
      "date": "2022-02-07",
      "open": "242.54",
      "high": "245.42",
      "low": "239.47",
      "close": "240.48",
      "volume": "1313280"
    },
    {
      "date": "2022-02-08",
      "open": "240.19",
      "high": "242.2572",
      "low": "237.00",
      "close": "241.10",
      "volume": "1635750"
    },
    {
      "date": "2022-02-09",
      "open": "244.35",
      "high": "251.42",
      "low": "244.2033",
      "close": "251.34",
      "volume": "1441681"
    },
    {
      "date": "2022-02-10",
      "open": "242.68",
      "high": "248.03",
      "low": "236.49",
      "close": "238.52",
      "volume": "2050066"
    },
    {
      "date": "2022-02-11",
      "open": "239.77",
      "high": "241.08",
      "low": "226.61",
      "close": "227.13",
      "volume": "1865129"
    },
    {
      "date": "2022-02-14",
      "open": "227.66",
      "high": "231.33",
      "low": "223.81",
      "close": "226.90",
      "volume": "1692476"
    },
    {
      "date": "2022-02-15",
      "open": "229.94",
      "high": "234.41",
      "low": "227.69",
      "close": "233.38",
      "volume": "1377926"
    },
    {
      "date": "2022-02-16",
      "open": "232.73",
      "high": "234.82",
      "low": "227.27",
      "close": "233.74",
      "volume": "1358047"
    },
    {
      "date": "2022-02-17",
      "open": "231.30",
      "high": "231.79",
      "low": "222.185",
      "close": "223.39",
      "volume": "2230374"
    },
    {
      "date": "2022-02-18",
      "open": "224.49",
      "high": "228.105",
      "low": "216.19",
      "close": "216.84",
      "volume": "2793031"
    },
    {
      "date": "2022-02-22",
      "open": "216.50",
      "high": "219.79",
      "low": "215.00",
      "close": "215.65",
      "volume": "3351834"
    },
    {
      "date": "2022-02-23",
      "open": "217.74",
      "high": "218.90",
      "low": "208.7394",
      "close": "209.02",
      "volume": "2786338"
    },
    {
      "date": "2022-02-24",
      "open": "204.13",
      "high": "218.34",
      "low": "199.6317",
      "close": "218.18",
      "volume": "4380635"
    },
    {
      "date": "2022-02-25",
      "open": "218.18",
      "high": "226.71",
      "low": "212.73",
      "close": "219.62",
      "volume": "2886056"
    },
    {
      "date": "2022-02-28",
      "open": "218.19",
      "high": "221.63",
      "low": "216.46",
      "close": "220.23",
      "volume": "1926729"
    },
    {
      "date": "2022-03-01",
      "open": "220.94",
      "high": "222.62",
      "low": "213.30",
      "close": "214.00",
      "volume": "1845939"
    },
    {
      "date": "2022-03-02",
      "open": "216.34",
      "high": "218.16",
      "low": "209.52",
      "close": "216.51",
      "volume": "1677230"
    },
    {
      "date": "2022-03-03",
      "open": "219.45",
      "high": "219.45",
      "low": "208.56",
      "close": "210.00",
      "volume": "1730045"
    },
    {
      "date": "2022-03-04",
      "open": "209.00",
      "high": "212.35",
      "low": "206.52",
      "close": "207.66",
      "volume": "1964126"
    },
    {
      "date": "2022-03-07",
      "open": "207.90",
      "high": "209.69",
      "low": "199.02",
      "close": "199.09",
      "volume": "1930463"
    },
    {
      "date": "2022-03-08",
      "open": "197.70",
      "high": "202.57",
      "low": "192.34",
      "close": "195.95",
      "volume": "1974045"
    },
    {
      "date": "2022-03-09",
      "open": "202.71",
      "high": "207.755",
      "low": "200.98",
      "close": "204.88",
      "volume": "1850028"
    },
    {
      "date": "2022-03-10",
      "open": "199.88",
      "high": "203.07",
      "low": "198.04",
      "close": "199.79",
      "volume": "1458925"
    },
    {
      "date": "2022-03-11",
      "open": "198.26",
      "high": "200.6258",
      "low": "192.11",
      "close": "192.31",
      "volume": "1987062"
    },
    {
      "date": "2022-03-14",
      "open": "192.31",
      "high": "194.165",
      "low": "186.29",
      "close": "188.70",
      "volume": "2194051"
    },
    {
      "date": "2022-03-15",
      "open": "190.36",
      "high": "193.715",
      "low": "188.9916",
      "close": "192.43",
      "volume": "1696804"
    },
    {
      "date": "2022-03-16",
      "open": "195.97",
      "high": "204.63",
      "low": "195.36",
      "close": "204.50",
      "volume": "2432019"
    },
    {
      "date": "2022-03-17",
      "open": "204.05",
      "high": "212.22",
      "low": "202.37",
      "close": "211.65",
      "volume": "2241423"
    },
    {
      "date": "2022-03-18",
      "open": "210.00",
      "high": "215.31",
      "low": "209.85",
      "close": "213.30",
      "volume": "2777338"
    },
    {
      "date": "2022-03-21",
      "open": "211.73",
      "high": "213.84",
      "low": "208.06",
      "close": "212.38",
      "volume": "1640988"
    },
    {
      "date": "2022-03-22",
      "open": "211.98",
      "high": "218.87",
      "low": "211.02",
      "close": "216.66",
      "volume": "1470872"
    },
    {
      "date": "2022-03-23",
      "open": "213.76",
      "high": "214.97",
      "low": "206.325",
      "close": "207.34",
      "volume": "2462943"
    },
    {
      "date": "2022-03-24",
      "open": "208.90",
      "high": "213.08",
      "low": "204.58",
      "close": "213.05",
      "volume": "2507738"
    },
    {
      "date": "2022-03-25",
      "open": "213.26",
      "high": "214.74",
      "low": "207.755",
      "close": "212.14",
      "volume": "1466517"
    },
    {
      "date": "2022-03-28",
      "open": "212.87",
      "high": "216.09",
      "low": "211.45",
      "close": "215.41",
      "volume": "1698238"
    },
    {
      "date": "2022-03-29",
      "open": "219.545",
      "high": "223.45",
      "low": "217.955",
      "close": "223.00",
      "volume": "1799337"
    },
    {
      "date": "2022-03-30",
      "open": "218.62",
      "high": "223.81",
      "low": "218.28",
      "close": "221.00",
      "volume": "1747200"
    },
    {
      "date": "2022-03-31",
      "open": "219.42",
      "high": "221.71",
      "low": "214.19",
      "close": "214.35",
      "volume": "1967732"
    },
    {
      "date": "2022-04-01",
      "open": "215.62",
      "high": "217.23",
      "low": "210.56",
      "close": "213.04",
      "volume": "1329121"
    },
    {
      "date": "2022-04-04",
      "open": "213.88",
      "high": "220.41",
      "low": "213.75",
      "close": "218.77",
      "volume": "1128459"
    },
    {
      "date": "2022-04-05",
      "open": "218.16",
      "high": "218.58",
      "low": "210.68",
      "close": "211.55",
      "volume": "1415837"
    },
    {
      "date": "2022-04-06",
      "open": "207.23",
      "high": "208.9784",
      "low": "202.58",
      "close": "203.94",
      "volume": "1947035"
    },
    {
      "date": "2022-04-07",
      "open": "202.43",
      "high": "206.86",
      "low": "201.52",
      "close": "204.77",
      "volume": "1391952"
    },
    {
      "date": "2022-04-08",
      "open": "201.94",
      "high": "205.47",
      "low": "198.20",
      "close": "202.25",
      "volume": "1421051"
    },
    {
      "date": "2022-04-11",
      "open": "198.41",
      "high": "202.085",
      "low": "197.65",
      "close": "199.03",
      "volume": "1455325"
    },
    {
      "date": "2022-04-12",
      "open": "203.40",
      "high": "206.23",
      "low": "195.24",
      "close": "196.14",
      "volume": "1335963"
    },
    {
      "date": "2022-04-13",
      "open": "196.00",
      "high": "202.19",
      "low": "195.34",
      "close": "201.74",
      "volume": "1158898"
    },
    {
      "date": "2022-04-14",
      "open": "202.97",
      "high": "203.17",
      "low": "196.22",
      "close": "196.73",
      "volume": "1197184"
    },
    {
      "date": "2022-04-18",
      "open": "195.09",
      "high": "198.70",
      "low": "193.64",
      "close": "196.54",
      "volume": "1142329"
    },
    {
      "date": "2022-04-19",
      "open": "194.35",
      "high": "205.735",
      "low": "194.35",
      "close": "203.80",
      "volume": "1764238"
    },
    {
      "date": "2022-04-20",
      "open": "205.86",
      "high": "207.0475",
      "low": "201.72",
      "close": "201.92",
      "volume": "1244473"
    },
    {
      "date": "2022-04-21",
      "open": "204.92",
      "high": "209.00",
      "low": "193.98",
      "close": "195.13",
      "volume": "1536956"
    },
    {
      "date": "2022-04-22",
      "open": "194.57",
      "high": "195.62",
      "low": "187.07",
      "close": "187.31",
      "volume": "1686900"
    },
    {
      "date": "2022-04-25",
      "open": "186.65",
      "high": "191.54",
      "low": "185.546",
      "close": "191.15",
      "volume": "1719060"
    },
    {
      "date": "2022-04-26",
      "open": "189.33",
      "high": "190.00",
      "low": "183.84",
      "close": "185.59",
      "volume": "1605992"
    },
    {
      "date": "2022-04-27",
      "open": "185.59",
      "high": "189.68",
      "low": "180.19",
      "close": "180.47",
      "volume": "1917807"
    },
    {
      "date": "2022-04-28",
      "open": "185.25",
      "high": "198.04",
      "low": "184.95",
      "close": "195.84",
      "volume": "2083668"
    },
    {
      "date": "2022-04-29",
      "open": "193.71",
      "high": "196.60",
      "low": "188.76",
      "close": "189.28",
      "volume": "1425848"
    },
    {
      "date": "2022-05-02",
      "open": "189.23",
      "high": "193.28",
      "low": "186.76",
      "close": "192.90",
      "volume": "1741613"
    },
    {
      "date": "2022-05-03",
      "open": "192.36",
      "high": "194.16",
      "low": "188.89",
      "close": "193.22",
      "volume": "1696148"
    },
    {
      "date": "2022-05-04",
      "open": "193.70",
      "high": "204.10",
      "low": "191.58",
      "close": "203.75",
      "volume": "2023743"
    },
    {
      "date": "2022-05-05",
      "open": "203.78",
      "high": "204.79",
      "low": "195.61",
      "close": "198.39",
      "volume": "3483851"
    },
    {
      "date": "2022-05-06",
      "open": "196.39",
      "high": "197.65",
      "low": "187.105",
      "close": "193.77",
      "volume": "2921609"
    },
    {
      "date": "2022-05-09",
      "open": "189.33",
      "high": "191.91",
      "low": "185.03",
      "close": "186.32",
      "volume": "3236848"
    },
    {
      "date": "2022-05-10",
      "open": "193.30",
      "high": "194.32",
      "low": "181.17",
      "close": "186.41",
      "volume": "2757018"
    },
    {
      "date": "2022-05-11",
      "open": "183.51",
      "high": "191.83",
      "low": "179.7525",
      "close": "180.68",
      "volume": "2388426"
    },
    {
      "date": "2022-05-12",
      "open": "177.48",
      "high": "186.64",
      "low": "175.41",
      "close": "185.05",
      "volume": "2554330"
    },
    {
      "date": "2022-05-13",
      "open": "187.12",
      "high": "197.50",
      "low": "186.56",
      "close": "197.07",
      "volume": "1731426"
    },
    {
      "date": "2022-05-16",
      "open": "194.45",
      "high": "196.38",
      "low": "191.66",
      "close": "192.58",
      "volume": "1342905"
    },
    {
      "date": "2022-05-17",
      "open": "197.00",
      "high": "198.99",
      "low": "189.54",
      "close": "195.64",
      "volume": "1596082"
    },
    {
      "date": "2022-05-18",
      "open": "192.09",
      "high": "193.945",
      "low": "186.395",
      "close": "187.98",
      "volume": "1286941"
    },
    {
      "date": "2022-05-19",
      "open": "187.40",
      "high": "196.815",
      "low": "186.2798",
      "close": "193.72",
      "volume": "1554511"
    },
    {
      "date": "2022-05-20",
      "open": "196.21",
      "high": "197.97",
      "low": "185.575",
      "close": "191.41",
      "volume": "2246121"
    },
    {
      "date": "2022-05-23",
      "open": "182.945",
      "high": "184.88",
      "low": "173.90",
      "close": "183.51",
      "volume": "3781199"
    },
    {
      "date": "2022-05-24",
      "open": "181.48",
      "high": "182.93",
      "low": "176.43",
      "close": "179.55",
      "volume": "2368295"
    },
    {
      "date": "2022-05-25",
      "open": "180.12",
      "high": "187.655",
      "low": "178.60",
      "close": "186.53",
      "volume": "1841764"
    },
    {
      "date": "2022-05-26",
      "open": "187.38",
      "high": "193.56",
      "low": "185.42",
      "close": "191.63",
      "volume": "2278042"
    },
    {
      "date": "2022-05-27",
      "open": "204.00",
      "high": "211.85",
      "low": "201.00",
      "close": "211.38",
      "volume": "2985286"
    },
    {
      "date": "2022-05-31",
      "open": "209.69",
      "high": "210.025",
      "low": "204.06",
      "close": "207.75",
      "volume": "3012779"
    },
    {
      "date": "2022-06-01",
      "open": "210.00",
      "high": "212.79",
      "low": "205.79",
      "close": "207.38",
      "volume": "1417784"
    },
    {
      "date": "2022-06-02",
      "open": "207.22",
      "high": "214.24",
      "low": "206.73",
      "close": "214.09",
      "volume": "1509854"
    },
    {
      "date": "2022-06-03",
      "open": "210.08",
      "high": "210.85",
      "low": "206.31",
      "close": "208.37",
      "volume": "1105402"
    },
    {
      "date": "2022-06-06",
      "open": "211.27",
      "high": "212.29",
      "low": "207.4694",
      "close": "208.60",
      "volume": "835464"
    },
    {
      "date": "2022-06-07",
      "open": "206.51",
      "high": "211.13",
      "low": "205.10",
      "close": "207.17",
      "volume": "1249796"
    },
    {
      "date": "2022-06-08",
      "open": "206.32",
      "high": "207.59",
      "low": "203.35",
      "close": "203.73",
      "volume": "872935"
    },
    {
      "date": "2022-06-09",
      "open": "202.77",
      "high": "203.19",
      "low": "194.96",
      "close": "195.06",
      "volume": "975465"
    },
    {
      "date": "2022-06-10",
      "open": "189.84",
      "high": "190.70",
      "low": "184.45",
      "close": "187.08",
      "volume": "1722897"
    },
    {
      "date": "2022-06-13",
      "open": "179.61",
      "high": "182.28",
      "low": "172.16",
      "close": "173.10",
      "volume": "1914806"
    },
    {
      "date": "2022-06-14",
      "open": "174.40",
      "high": "175.39",
      "low": "170.06",
      "close": "171.59",
      "volume": "1591338"
    },
    {
      "date": "2022-06-15",
      "open": "174.57",
      "high": "180.27",
      "low": "171.67",
      "close": "176.71",
      "volume": "1911715"
    },
    {
      "date": "2022-06-16",
      "open": "171.03",
      "high": "171.62",
      "low": "163.20",
      "close": "164.31",
      "volume": "2104617"
    },
    {
      "date": "2022-06-17",
      "open": "164.39",
      "high": "169.8102",
      "low": "164.39",
      "close": "167.77",
      "volume": "3324034"
    },
    {
      "date": "2022-06-21",
      "open": "170.09",
      "high": "172.545",
      "low": "166.27",
      "close": "166.88",
      "volume": "1465058"
    },
    {
      "date": "2022-06-22",
      "open": "166.08",
      "high": "171.13",
      "low": "165.01",
      "close": "169.15",
      "volume": "1705692"
    },
    {
      "date": "2022-06-23",
      "open": "173.14",
      "high": "183.87",
      "low": "171.95",
      "close": "183.41",
      "volume": "2636937"
    },
    {
      "date": "2022-06-24",
      "open": "184.32",
      "high": "192.99",
      "low": "183.25",
      "close": "192.48",
      "volume": "2814160"
    },
    {
      "date": "2022-06-27",
      "open": "191.48",
      "high": "193.3321",
      "low": "184.505",
      "close": "185.87",
      "volume": "1814280"
    },
    {
      "date": "2022-06-28",
      "open": "186.62",
      "high": "186.62",
      "low": "176.31",
      "close": "176.81",
      "volume": "1561054"
    },
    {
      "date": "2022-06-29",
      "open": "177.70",
      "high": "179.49",
      "low": "174.36",
      "close": "176.85",
      "volume": "1305589"
    },
    {
      "date": "2022-06-30",
      "open": "174.70",
      "high": "175.83",
      "low": "170.35",
      "close": "171.96",
      "volume": "1707010"
    },
    {
      "date": "2022-07-01",
      "open": "172.78",
      "high": "174.62",
      "low": "170.48",
      "close": "173.86",
      "volume": "1203155"
    },
    {
      "date": "2022-07-05",
      "open": "171.70",
      "high": "177.04",
      "low": "170.22",
      "close": "176.90",
      "volume": "1833258"
    },
    {
      "date": "2022-07-06",
      "open": "179.96",
      "high": "180.98",
      "low": "175.30",
      "close": "176.73",
      "volume": "1027746"
    },
    {
      "date": "2022-07-07",
      "open": "176.27",
      "high": "182.55",
      "low": "175.93",
      "close": "182.25",
      "volume": "1091745"
    },
    {
      "date": "2022-07-08",
      "open": "181.38",
      "high": "182.19",
      "low": "175.75",
      "close": "179.83",
      "volume": "1197769"
    },
    {
      "date": "2022-07-11",
      "open": "177.84",
      "high": "179.45",
      "low": "174.07",
      "close": "176.72",
      "volume": "992782"
    },
    {
      "date": "2022-07-12",
      "open": "177.43",
      "high": "181.36",
      "low": "171.80",
      "close": "172.33",
      "volume": "1425826"
    },
    {
      "date": "2022-07-13",
      "open": "167.00",
      "high": "171.68",
      "low": "166.94",
      "close": "170.95",
      "volume": "1139128"
    },
    {
      "date": "2022-07-14",
      "open": "170.76",
      "high": "171.90",
      "low": "167.21",
      "close": "170.96",
      "volume": "1292532"
    },
    {
      "date": "2022-07-15",
      "open": "174.36",
      "high": "177.11",
      "low": "172.60",
      "close": "176.21",
      "volume": "1443776"
    },
    {
      "date": "2022-07-18",
      "open": "178.34",
      "high": "179.50",
      "low": "175.61",
      "close": "177.22",
      "volume": "2114109"
    },
    {
      "date": "2022-07-19",
      "open": "180.85",
      "high": "185.06",
      "low": "178.9501",
      "close": "184.76",
      "volume": "1149876"
    },
    {
      "date": "2022-07-20",
      "open": "186.31",
      "high": "197.07",
      "low": "185.53",
      "close": "196.38",
      "volume": "1741736"
    },
    {
      "date": "2022-07-21",
      "open": "196.20",
      "high": "199.85",
      "low": "195.322",
      "close": "199.10",
      "volume": "1304645"
    },
    {
      "date": "2022-07-22",
      "open": "199.19",
      "high": "203.55",
      "low": "194.48",
      "close": "195.95",
      "volume": "1457698"
    },
    {
      "date": "2022-07-25",
      "open": "194.76",
      "high": "196.06",
      "low": "192.54",
      "close": "195.71",
      "volume": "1444982"
    },
    {
      "date": "2022-07-26",
      "open": "196.34",
      "high": "196.92",
      "low": "192.17",
      "close": "193.07",
      "volume": "1470666"
    },
    {
      "date": "2022-07-27",
      "open": "196.58",
      "high": "204.67",
      "low": "194.88",
      "close": "203.41",
      "volume": "1574274"
    },
    {
      "date": "2022-07-28",
      "open": "203.30",
      "high": "212.62",
      "low": "203.215",
      "close": "212.16",
      "volume": "1791873"
    },
    {
      "date": "2022-07-29",
      "open": "211.89",
      "high": "217.65",
      "low": "211.214",
      "close": "216.32",
      "volume": "1780190"
    },
    {
      "date": "2022-08-01",
      "open": "212.01",
      "high": "218.34",
      "low": "211.88",
      "close": "218.14",
      "volume": "1446952"
    },
    {
      "date": "2022-08-02",
      "open": "214.36",
      "high": "217.865",
      "low": "213.29",
      "close": "216.18",
      "volume": "1894059"
    },
    {
      "date": "2022-08-03",
      "open": "216.64",
      "high": "220.35",
      "low": "215.99",
      "close": "218.44",
      "volume": "1562486"
    },
    {
      "date": "2022-08-04",
      "open": "218.76",
      "high": "222.00",
      "low": "216.16",
      "close": "221.94",
      "volume": "1645437"
    },
    {
      "date": "2022-08-05",
      "open": "216.46",
      "high": "223.12",
      "low": "216.14",
      "close": "221.70",
      "volume": "1113414"
    },
    {
      "date": "2022-08-08",
      "open": "222.96",
      "high": "224.92",
      "low": "219.25",
      "close": "220.69",
      "volume": "811035"
    },
    {
      "date": "2022-08-09",
      "open": "218.79",
      "high": "219.19",
      "low": "215.12",
      "close": "218.14",
      "volume": "970164"
    },
    {
      "date": "2022-08-10",
      "open": "225.15",
      "high": "227.58",
      "low": "224.105",
      "close": "226.32",
      "volume": "1176918"
    },
    {
      "date": "2022-08-11",
      "open": "228.34",
      "high": "232.28",
      "low": "226.33",
      "close": "227.26",
      "volume": "1042773"
    },
    {
      "date": "2022-08-12",
      "open": "229.68",
      "high": "233.15",
      "low": "227.555",
      "close": "233.01",
      "volume": "957159"
    },
    {
      "date": "2022-08-15",
      "open": "232.38",
      "high": "234.96",
      "low": "231.92",
      "close": "234.04",
      "volume": "853167"
    },
    {
      "date": "2022-08-16",
      "open": "231.25",
      "high": "235.005",
      "low": "230.18",
      "close": "233.64",
      "volume": "892995"
    },
    {
      "date": "2022-08-17",
      "open": "230.37",
      "high": "231.31",
      "low": "227.66",
      "close": "228.20",
      "volume": "1028926"
    },
    {
      "date": "2022-08-18",
      "open": "228.83",
      "high": "230.5299",
      "low": "227.67",
      "close": "228.86",
      "volume": "1043269"
    },
    {
      "date": "2022-08-19",
      "open": "226.62",
      "high": "226.62",
      "low": "221.49",
      "close": "222.59",
      "volume": "1064140"
    },
    {
      "date": "2022-08-22",
      "open": "219.45",
      "high": "219.51",
      "low": "215.87",
      "close": "216.40",
      "volume": "1240915"
    },
    {
      "date": "2022-08-23",
      "open": "215.71",
      "high": "218.77",
      "low": "213.20",
      "close": "213.63",
      "volume": "1075335"
    },
    {
      "date": "2022-08-24",
      "open": "215.02",
      "high": "217.27",
      "low": "213.44",
      "close": "214.43",
      "volume": "1758851"
    },
    {
      "date": "2022-08-25",
      "open": "234.72",
      "high": "234.99",
      "low": "216.45",
      "close": "220.15",
      "volume": "3236582"
    },
    {
      "date": "2022-08-26",
      "open": "218.87",
      "high": "220.31",
      "low": "207.46",
      "close": "207.77",
      "volume": "1876173"
    },
    {
      "date": "2022-08-29",
      "open": "206.09",
      "high": "208.81",
      "low": "204.27",
      "close": "205.71",
      "volume": "1162661"
    },
    {
      "date": "2022-08-30",
      "open": "206.72",
      "high": "208.08",
      "low": "200.1577",
      "close": "202.81",
      "volume": "1347536"
    },
    {
      "date": "2022-08-31",
      "open": "205.83",
      "high": "207.00",
      "low": "200.87",
      "close": "201.74",
      "volume": "1236523"
    },
    {
      "date": "2022-09-01",
      "open": "200.31",
      "high": "202.30",
      "low": "195.3115",
      "close": "201.95",
      "volume": "1257057"
    },
    {
      "date": "2022-09-02",
      "open": "204.72",
      "high": "205.53",
      "low": "197.49",
      "close": "198.69",
      "volume": "1097446"
    },
    {
      "date": "2022-09-06",
      "open": "200.29",
      "high": "201.31",
      "low": "196.55",
      "close": "198.18",
      "volume": "1334938"
    },
    {
      "date": "2022-09-07",
      "open": "199.57",
      "high": "207.13",
      "low": "198.27",
      "close": "206.19",
      "volume": "1325547"
    },
    {
      "date": "2022-09-08",
      "open": "203.20",
      "high": "210.30",
      "low": "202.405",
      "close": "209.82",
      "volume": "1805757"
    },
    {
      "date": "2022-09-09",
      "open": "211.41",
      "high": "213.29",
      "low": "210.09",
      "close": "211.68",
      "volume": "1097362"
    },
    {
      "date": "2022-09-12",
      "open": "212.895",
      "high": "215.32",
      "low": "210.855",
      "close": "215.16",
      "volume": "1275736"
    },
    {
      "date": "2022-09-13",
      "open": "204.28",
      "high": "211.05",
      "low": "204.11",
      "close": "208.34",
      "volume": "3041622"
    },
    {
      "date": "2022-09-14",
      "open": "209.19",
      "high": "210.94",
      "low": "206.00",
      "close": "208.52",
      "volume": "1787521"
    },
    {
      "date": "2022-09-15",
      "open": "207.00",
      "high": "209.97",
      "low": "200.065",
      "close": "201.30",
      "volume": "1630814"
    },
    {
      "date": "2022-09-16",
      "open": "196.00",
      "high": "196.44",
      "low": "191.87",
      "close": "194.97",
      "volume": "2234793"
    },
    {
      "date": "2022-09-19",
      "open": "193.03",
      "high": "196.96",
      "low": "191.93",
      "close": "196.89",
      "volume": "993586"
    },
    {
      "date": "2022-09-20",
      "open": "195.54",
      "high": "197.42",
      "low": "193.51",
      "close": "194.97",
      "volume": "850730"
    },
    {
      "date": "2022-09-21",
      "open": "197.40",
      "high": "201.22",
      "low": "191.94",
      "close": "192.42",
      "volume": "1199982"
    },
    {
      "date": "2022-09-22",
      "open": "189.82",
      "high": "191.30",
      "low": "187.01",
      "close": "187.15",
      "volume": "1154288"
    },
    {
      "date": "2022-09-23",
      "open": "186.63",
      "high": "186.82",
      "low": "181.67",
      "close": "184.56",
      "volume": "1101448"
    },
    {
      "date": "2022-09-26",
      "open": "185.05",
      "high": "188.84",
      "low": "183.71",
      "close": "183.99",
      "volume": "1063031"
    },
    {
      "date": "2022-09-27",
      "open": "186.35",
      "high": "189.66",
      "low": "183.0206",
      "close": "187.96",
      "volume": "1604155"
    },
    {
      "date": "2022-09-28",
      "open": "188.83",
      "high": "192.49",
      "low": "186.67",
      "close": "190.98",
      "volume": "1562414"
    },
    {
      "date": "2022-09-29",
      "open": "189.23",
      "high": "191.37",
      "low": "186.94",
      "close": "189.46",
      "volume": "1375255"
    },
    {
      "date": "2022-09-30",
      "open": "189.11",
      "high": "191.88",
      "low": "186.565",
      "close": "186.80",
      "volume": "1341173"
    },
    {
      "date": "2022-10-03",
      "open": "187.83",
      "high": "193.44",
      "low": "187.615",
      "close": "192.46",
      "volume": "1628628"
    },
    {
      "date": "2022-10-04",
      "open": "197.67",
      "high": "200.24",
      "low": "197.30",
      "close": "199.99",
      "volume": "2118033"
    },
    {
      "date": "2022-10-05",
      "open": "196.14",
      "high": "205.18",
      "low": "194.78",
      "close": "204.53",
      "volume": "1995988"
    },
    {
      "date": "2022-10-06",
      "open": "203.81",
      "high": "209.64",
      "low": "203.365",
      "close": "205.87",
      "volume": "1791729"
    },
    {
      "date": "2022-10-07",
      "open": "201.59",
      "high": "202.17",
      "low": "193.27",
      "close": "194.74",
      "volume": "1261261"
    },
    {
      "date": "2022-10-10",
      "open": "194.66",
      "high": "195.51",
      "low": "187.51",
      "close": "191.03",
      "volume": "1305151"
    },
    {
      "date": "2022-10-11",
      "open": "190.96",
      "high": "192.025",
      "low": "185.72",
      "close": "191.03",
      "volume": "1468159"
    },
    {
      "date": "2022-10-12",
      "open": "191.98",
      "high": "194.72",
      "low": "190.75",
      "close": "193.64",
      "volume": "1523344"
    },
    {
      "date": "2022-10-13",
      "open": "186.59",
      "high": "195.24",
      "low": "182.30",
      "close": "193.85",
      "volume": "1669996"
    },
    {
      "date": "2022-10-14",
      "open": "197.46",
      "high": "197.91",
      "low": "189.56",
      "close": "189.81",
      "volume": "1212717"
    },
    {
      "date": "2022-10-17",
      "open": "196.33",
      "high": "200.615",
      "low": "196.20",
      "close": "198.70",
      "volume": "1281448"
    },
    {
      "date": "2022-10-18",
      "open": "204.68",
      "high": "206.24",
      "low": "197.38",
      "close": "200.70",
      "volume": "1494011"
    },
    {
      "date": "2022-10-19",
      "open": "197.40",
      "high": "200.36",
      "low": "196.02",
      "close": "197.02",
      "volume": "767182"
    },
    {
      "date": "2022-10-20",
      "open": "197.96",
      "high": "203.60",
      "low": "196.85",
      "close": "197.83",
      "volume": "743089"
    },
    {
      "date": "2022-10-21",
      "open": "197.51",
      "high": "202.21",
      "low": "193.73",
      "close": "201.39",
      "volume": "1053641"
    },
    {
      "date": "2022-10-24",
      "open": "202.90",
      "high": "208.215",
      "low": "198.515",
      "close": "207.09",
      "volume": "1050785"
    },
    {
      "date": "2022-10-25",
      "open": "209.50",
      "high": "216.01",
      "low": "208.92",
      "close": "215.72",
      "volume": "1237436"
    },
    {
      "date": "2022-10-26",
      "open": "213.33",
      "high": "219.62",
      "low": "211.01",
      "close": "214.56",
      "volume": "1180114"
    },
    {
      "date": "2022-10-27",
      "open": "216.19",
      "high": "217.34",
      "low": "209.58",
      "close": "210.15",
      "volume": "1625014"
    },
    {
      "date": "2022-10-28",
      "open": "211.42",
      "high": "216.99",
      "low": "208.59",
      "close": "216.39",
      "volume": "1051916"
    },
    {
      "date": "2022-10-31",
      "open": "214.76",
      "high": "216.29",
      "low": "214.00",
      "close": "214.30",
      "volume": "965042"
    },
    {
      "date": "2022-11-01",
      "open": "216.71",
      "high": "218.5299",
      "low": "212.25",
      "close": "214.05",
      "volume": "1105468"
    },
    {
      "date": "2022-11-02",
      "open": "214.41",
      "high": "214.41",
      "low": "199.12",
      "close": "199.38",
      "volume": "2115920"
    },
    {
      "date": "2022-11-03",
      "open": "197.35",
      "high": "200.63",
      "low": "194.00",
      "close": "194.22",
      "volume": "1939805"
    },
    {
      "date": "2022-11-04",
      "open": "196.00",
      "high": "196.3675",
      "low": "189.69",
      "close": "193.69",
      "volume": "2641330"
    },
    {
      "date": "2022-11-07",
      "open": "195.12",
      "high": "196.85",
      "low": "192.67",
      "close": "194.88",
      "volume": "2247220"
    },
    {
      "date": "2022-11-08",
      "open": "196.00",
      "high": "203.88",
      "low": "194.002",
      "close": "199.01",
      "volume": "1377550"
    },
    {
      "date": "2022-11-09",
      "open": "196.35",
      "high": "197.92",
      "low": "194.04",
      "close": "194.61",
      "volume": "1206290"
    },
    {
      "date": "2022-11-10",
      "open": "208.27",
      "high": "223.37",
      "low": "207.945",
      "close": "222.96",
      "volume": "1946872"
    },
    {
      "date": "2022-11-11",
      "open": "222.50",
      "high": "232.44",
      "low": "221.40",
      "close": "228.80",
      "volume": "1870089"
    },
    {
      "date": "2022-11-14",
      "open": "225.63",
      "high": "226.64",
      "low": "221.08",
      "close": "223.31",
      "volume": "1518903"
    },
    {
      "date": "2022-11-15",
      "open": "231.20",
      "high": "233.689",
      "low": "229.89",
      "close": "232.30",
      "volume": "1930360"
    },
    {
      "date": "2022-11-16",
      "open": "230.49",
      "high": "231.23",
      "low": "219.82",
      "close": "221.14",
      "volume": "2290684"
    },
    {
      "date": "2022-11-17",
      "open": "215.86",
      "high": "218.09",
      "low": "212.73",
      "close": "214.68",
      "volume": "1660565"
    },
    {
      "date": "2022-11-18",
      "open": "219.23",
      "high": "219.23",
      "low": "209.65",
      "close": "210.37",
      "volume": "1588320"
    },
    {
      "date": "2022-11-21",
      "open": "208.40",
      "high": "209.155",
      "low": "205.92",
      "close": "206.50",
      "volume": "1793680"
    },
    {
      "date": "2022-11-22",
      "open": "206.50",
      "high": "209.64",
      "low": "202.88",
      "close": "208.90",
      "volume": "2548731"
    },
    {
      "date": "2022-11-23",
      "open": "190.75",
      "high": "199.6745",
      "low": "188.01",
      "close": "197.07",
      "volume": "6274813"
    },
    {
      "date": "2022-11-25",
      "open": "196.79",
      "high": "200.96",
      "low": "196.25",
      "close": "200.66",
      "volume": "1318187"
    },
    {
      "date": "2022-11-28",
      "open": "199.84",
      "high": "202.98",
      "low": "194.79",
      "close": "195.35",
      "volume": "1624583"
    },
    {
      "date": "2022-11-29",
      "open": "195.40",
      "high": "196.53",
      "low": "190.96",
      "close": "195.18",
      "volume": "1473806"
    },
    {
      "date": "2022-11-30",
      "open": "195.32",
      "high": "202.81",
      "low": "193.93",
      "close": "201.95",
      "volume": "4608918"
    },
    {
      "date": "2022-12-01",
      "open": "202.37",
      "high": "208.70",
      "low": "202.115",
      "close": "206.93",
      "volume": "1649510"
    },
    {
      "date": "2022-12-02",
      "open": "200.90",
      "high": "204.06",
      "low": "200.19",
      "close": "201.11",
      "volume": "1323643"
    },
    {
      "date": "2022-12-05",
      "open": "198.78",
      "high": "199.4699",
      "low": "195.27",
      "close": "198.39",
      "volume": "1546987"
    },
    {
      "date": "2022-12-06",
      "open": "197.33",
      "high": "197.79",
      "low": "191.81",
      "close": "194.61",
      "volume": "1132305"
    },
    {
      "date": "2022-12-07",
      "open": "194.61",
      "high": "196.865",
      "low": "191.83",
      "close": "193.34",
      "volume": "1281401"
    },
    {
      "date": "2022-12-08",
      "open": "194.28",
      "high": "197.90",
      "low": "192.70",
      "close": "196.63",
      "volume": "1370334"
    },
    {
      "date": "2022-12-09",
      "open": "195.77",
      "high": "197.27",
      "low": "193.84",
      "close": "194.31",
      "volume": "1030995"
    },
    {
      "date": "2022-12-12",
      "open": "193.27",
      "high": "199.98",
      "low": "193.14",
      "close": "199.88",
      "volume": "1344369"
    },
    {
      "date": "2022-12-13",
      "open": "210.88",
      "high": "211.83",
      "low": "201.49",
      "close": "203.02",
      "volume": "1535445"
    },
    {
      "date": "2022-12-14",
      "open": "203.41",
      "high": "206.774",
      "low": "199.05",
      "close": "200.06",
      "volume": "1404451"
    },
    {
      "date": "2022-12-15",
      "open": "195.80",
      "high": "197.50",
      "low": "192.22",
      "close": "194.11",
      "volume": "1808152"
    },
    {
      "date": "2022-12-16",
      "open": "192.73",
      "high": "195.12",
      "low": "189.84",
      "close": "192.40",
      "volume": "2292777"
    },
    {
      "date": "2022-12-19",
      "open": "192.72",
      "high": "192.72",
      "low": "188.15",
      "close": "188.54",
      "volume": "1281239"
    },
    {
      "date": "2022-12-20",
      "open": "186.28",
      "high": "189.775",
      "low": "185.51",
      "close": "187.92",
      "volume": "949401"
    },
    {
      "date": "2022-12-21",
      "open": "188.67",
      "high": "193.375",
      "low": "186.28",
      "close": "192.23",
      "volume": "1177346"
    },
    {
      "date": "2022-12-22",
      "open": "189.31",
      "high": "190.11",
      "low": "185.85",
      "close": "188.10",
      "volume": "1999472"
    },
    {
      "date": "2022-12-23",
      "open": "186.36",
      "high": "188.80",
      "low": "185.76",
      "close": "188.16",
      "volume": "941108"
    },
    {
      "date": "2022-12-27",
      "open": "188.07",
      "high": "188.07",
      "low": "185.30",
      "close": "186.29",
      "volume": "914110"
    },
    {
      "date": "2022-12-28",
      "open": "184.49",
      "high": "187.41",
      "low": "181.59",
      "close": "181.90",
      "volume": "1172072"
    },
    {
      "date": "2022-12-29",
      "open": "183.47",
      "high": "189.275",
      "low": "182.85",
      "close": "188.12",
      "volume": "988621"
    },
    {
      "date": "2022-12-30",
      "open": "184.78",
      "high": "186.94",
      "low": "183.07",
      "close": "186.87",
      "volume": "1057518"
    },
    {
      "date": "2023-01-03",
      "open": "190.62",
      "high": "192.9635",
      "low": "183.00",
      "close": "185.15",
      "volume": "1181561"
    },
    {
      "date": "2023-01-04",
      "open": "187.89",
      "high": "190.71",
      "low": "186.00",
      "close": "187.96",
      "volume": "1069612"
    },
    {
      "date": "2023-01-05",
      "open": "186.05",
      "high": "186.32",
      "low": "180.3778",
      "close": "182.07",
      "volume": "1488597"
    },
    {
      "date": "2023-01-06",
      "open": "184.23",
      "high": "188.60",
      "low": "179.61",
      "close": "187.19",
      "volume": "1294661"
    },
    {
      "date": "2023-01-09",
      "open": "190.52",
      "high": "199.09",
      "low": "190.48",
      "close": "192.47",
      "volume": "1400843"
    },
    {
      "date": "2023-01-10",
      "open": "190.23",
      "high": "194.30",
      "low": "190.23",
      "close": "193.43",
      "volume": "1126835"
    },
    {
      "date": "2023-01-11",
      "open": "195.36",
      "high": "200.28",
      "low": "194.06",
      "close": "199.93",
      "volume": "1144083"
    },
    {
      "date": "2023-01-12",
      "open": "199.58",
      "high": "201.80",
      "low": "197.09",
      "close": "199.96",
      "volume": "1247128"
    },
    {
      "date": "2023-01-13",
      "open": "197.06",
      "high": "201.04",
      "low": "197.06",
      "close": "200.59",
      "volume": "961029"
    },
    {
      "date": "2023-01-17",
      "open": "200.14",
      "high": "202.6148",
      "low": "199.4601",
      "close": "200.70",
      "volume": "1194526"
    },
    {
      "date": "2023-01-18",
      "open": "201.38",
      "high": "205.47",
      "low": "197.67",
      "close": "198.02",
      "volume": "1117892"
    },
    {
      "date": "2023-01-19",
      "open": "195.68",
      "high": "199.2475",
      "low": "195.65",
      "close": "196.05",
      "volume": "987372"
    },
    {
      "date": "2023-01-20",
      "open": "198.24",
      "high": "206.73",
      "low": "198.20",
      "close": "205.90",
      "volume": "1248440"
    },
    {
      "date": "2023-01-23",
      "open": "206.06",
      "high": "211.63",
      "low": "205.10",
      "close": "211.29",
      "volume": "1079305"
    },
    {
      "date": "2023-01-24",
      "open": "209.31",
      "high": "210.61",
      "low": "204.84",
      "close": "206.43",
      "volume": "908375"
    },
    {
      "date": "2023-01-25",
      "open": "202.00",
      "high": "203.805",
      "low": "198.01",
      "close": "202.50",
      "volume": "1273353"
    },
    {
      "date": "2023-01-26",
      "open": "206.27",
      "high": "209.24",
      "low": "205.77",
      "close": "208.46",
      "volume": "876704"
    },
    {
      "date": "2023-01-27",
      "open": "206.33",
      "high": "212.50",
      "low": "206.00",
      "close": "210.88",
      "volume": "1284604"
    },
    {
      "date": "2023-01-30",
      "open": "207.07",
      "high": "210.60",
      "low": "206.80",
      "close": "209.12",
      "volume": "1122141"
    },
    {
      "date": "2023-01-31",
      "open": "210.33",
      "high": "215.55",
      "low": "208.89",
      "close": "215.16",
      "volume": "1633328"
    },
    {
      "date": "2023-02-01",
      "open": "213.89",
      "high": "223.99",
      "low": "212.98",
      "close": "222.19",
      "volume": "1313864"
    },
    {
      "date": "2023-02-02",
      "open": "226.43",
      "high": "232.15",
      "low": "225.81",
      "close": "228.22",
      "volume": "1827448"
    },
    {
      "date": "2023-02-03",
      "open": "221.68",
      "high": "227.49",
      "low": "221.00",
      "close": "223.66",
      "volume": "1199604"
    },
    {
      "date": "2023-02-06",
      "open": "219.02",
      "high": "220.525",
      "low": "216.94",
      "close": "218.34",
      "volume": "1174762"
    },
    {
      "date": "2023-02-07",
      "open": "217.85",
      "high": "224.01",
      "low": "215.68",
      "close": "223.65",
      "volume": "1021873"
    },
    {
      "date": "2023-02-08",
      "open": "223.86",
      "high": "225.95",
      "low": "220.935",
      "close": "221.32",
      "volume": "1024159"
    },
    {
      "date": "2023-02-09",
      "open": "224.42",
      "high": "229.43",
      "low": "222.76",
      "close": "224.65",
      "volume": "1581913"
    },
    {
      "date": "2023-02-10",
      "open": "220.94",
      "high": "224.84",
      "low": "219.84",
      "close": "222.80",
      "volume": "1096466"
    },
    {
      "date": "2023-02-13",
      "open": "223.38",
      "high": "225.96",
      "low": "222.85",
      "close": "224.00",
      "volume": "1021244"
    },
    {
      "date": "2023-02-14",
      "open": "223.37",
      "high": "229.33",
      "low": "222.0838",
      "close": "228.04",
      "volume": "1373122"
    },
    {
      "date": "2023-02-15",
      "open": "226.48",
      "high": "229.32",
      "low": "225.39",
      "close": "229.28",
      "volume": "926883"
    },
    {
      "date": "2023-02-16",
      "open": "223.75",
      "high": "225.386",
      "low": "221.18",
      "close": "222.13",
      "volume": "825508"
    },
    {
      "date": "2023-02-17",
      "open": "219.39",
      "high": "221.24",
      "low": "216.50",
      "close": "219.98",
      "volume": "1194063"
    },
    {
      "date": "2023-02-21",
      "open": "215.72",
      "high": "218.43",
      "low": "214.31",
      "close": "215.55",
      "volume": "1277456"
    },
    {
      "date": "2023-02-22",
      "open": "215.71",
      "high": "218.46",
      "low": "215.31",
      "close": "216.70",
      "volume": "1464950"
    },
    {
      "date": "2023-02-23",
      "open": "218.06",
      "high": "221.55",
      "low": "216.12",
      "close": "221.16",
      "volume": "2070894"
    },
    {
      "date": "2023-02-24",
      "open": "203.19",
      "high": "205.11",
      "low": "191.44",
      "close": "192.53",
      "volume": "4971474"
    },
    {
      "date": "2023-02-27",
      "open": "195.00",
      "high": "200.00",
      "low": "194.0828",
      "close": "196.68",
      "volume": "2251820"
    },
    {
      "date": "2023-02-28",
      "open": "195.11",
      "high": "201.67",
      "low": "195.11",
      "close": "198.69",
      "volume": "1896134"
    },
    {
      "date": "2023-03-01",
      "open": "199.48",
      "high": "200.13",
      "low": "195.175",
      "close": "196.38",
      "volume": "1300281"
    },
    {
      "date": "2023-03-02",
      "open": "195.69",
      "high": "201.97",
      "low": "195.53",
      "close": "201.13",
      "volume": "1523395"
    },
    {
      "date": "2023-03-03",
      "open": "201.75",
      "high": "208.12",
      "low": "201.75",
      "close": "207.46",
      "volume": "1790020"
    },
    {
      "date": "2023-03-06",
      "open": "208.00",
      "high": "211.12",
      "low": "206.97",
      "close": "208.33",
      "volume": "1299111"
    },
    {
      "date": "2023-03-07",
      "open": "209.00",
      "high": "211.51",
      "low": "205.07",
      "close": "205.48",
      "volume": "1209793"
    },
    {
      "date": "2023-03-08",
      "open": "205.84",
      "high": "207.58",
      "low": "203.07",
      "close": "204.51",
      "volume": "1012349"
    },
    {
      "date": "2023-03-09",
      "open": "205.71",
      "high": "208.75",
      "low": "199.90",
      "close": "200.49",
      "volume": "1439980"
    },
    {
      "date": "2023-03-10",
      "open": "201.11",
      "high": "201.37",
      "low": "193.115",
      "close": "194.02",
      "volume": "1341669"
    },
    {
      "date": "2023-03-13",
      "open": "193.33",
      "high": "200.30",
      "low": "191.04",
      "close": "197.87",
      "volume": "1905462"
    },
    {
      "date": "2023-03-14",
      "open": "200.07",
      "high": "202.495",
      "low": "196.35",
      "close": "199.22",
      "volume": "1792456"
    },
    {
      "date": "2023-03-15",
      "open": "196.165",
      "high": "197.42",
      "low": "193.16",
      "close": "195.79",
      "volume": "1857243"
    },
    {
      "date": "2023-03-16",
      "open": "196.18",
      "high": "202.145",
      "low": "195.23",
      "close": "200.59",
      "volume": "1463042"
    },
    {
      "date": "2023-03-17",
      "open": "199.30",
      "high": "202.71",
      "low": "196.90",
      "close": "199.11",
      "volume": "2216175"
    },
    {
      "date": "2023-03-20",
      "open": "200.31",
      "high": "202.89",
      "low": "198.24",
      "close": "200.42",
      "volume": "1577406"
    },
    {
      "date": "2023-03-21",
      "open": "202.00",
      "high": "208.62",
      "low": "201.575",
      "close": "207.15",
      "volume": "1785734"
    },
    {
      "date": "2023-03-22",
      "open": "206.44",
      "high": "207.28",
      "low": "198.34",
      "close": "198.38",
      "volume": "1718944"
    },
    {
      "date": "2023-03-23",
      "open": "200.92",
      "high": "204.67",
      "low": "199.11",
      "close": "201.14",
      "volume": "1549866"
    },
    {
      "date": "2023-03-24",
      "open": "201.07",
      "high": "202.97",
      "low": "198.155",
      "close": "200.22",
      "volume": "1403772"
    },
    {
      "date": "2023-03-27",
      "open": "201.55",
      "high": "202.82",
      "low": "197.26",
      "close": "198.75",
      "volume": "1580664"
    },
    {
      "date": "2023-03-28",
      "open": "196.75",
      "high": "197.815",
      "low": "195.13",
      "close": "197.27",
      "volume": "1463052"
    },
    {
      "date": "2023-03-29",
      "open": "199.61",
      "high": "199.94",
      "low": "197.615",
      "close": "199.16",
      "volume": "1206710"
    },
    {
      "date": "2023-03-30",
      "open": "201.07",
      "high": "202.82",
      "low": "200.12",
      "close": "201.61",
      "volume": "1072943"
    },
    {
      "date": "2023-03-31",
      "open": "202.78",
      "high": "208.38",
      "low": "202.01",
      "close": "208.16",
      "volume": "1871244"
    },
    {
      "date": "2023-04-03",
      "open": "205.09",
      "high": "207.86",
      "low": "204.34",
      "close": "207.58",
      "volume": "1472599"
    },
    {
      "date": "2023-04-04",
      "open": "209.00",
      "high": "210.89",
      "low": "202.13",
      "close": "203.32",
      "volume": "1300693"
    },
    {
      "date": "2023-04-05",
      "open": "201.62",
      "high": "202.37",
      "low": "195.93",
      "close": "197.55",
      "volume": "1517958"
    },
    {
      "date": "2023-04-06",
      "open": "196.89",
      "high": "198.3239",
      "low": "194.62",
      "close": "197.34",
      "volume": "1174501"
    },
    {
      "date": "2023-04-10",
      "open": "195.00",
      "high": "198.53",
      "low": "193.29",
      "close": "198.14",
      "volume": "1075124"
    },
    {
      "date": "2023-04-11",
      "open": "197.39",
      "high": "198.73",
      "low": "195.70",
      "close": "197.78",
      "volume": "993206"
    },
    {
      "date": "2023-04-12",
      "open": "200.82",
      "high": "201.18",
      "low": "192.76",
      "close": "193.16",
      "volume": "1818765"
    },
    {
      "date": "2023-04-13",
      "open": "194.88",
      "high": "196.93",
      "low": "194.14",
      "close": "196.31",
      "volume": "1685539"
    },
    {
      "date": "2023-04-14",
      "open": "195.96",
      "high": "199.39",
      "low": "192.88",
      "close": "194.66",
      "volume": "1478810"
    },
    {
      "date": "2023-04-17",
      "open": "196.64",
      "high": "200.08",
      "low": "195.35",
      "close": "197.09",
      "volume": "1343555"
    },
    {
      "date": "2023-04-18",
      "open": "199.80",
      "high": "200.82",
      "low": "196.345",
      "close": "197.45",
      "volume": "1013252"
    },
    {
      "date": "2023-04-19",
      "open": "195.55",
      "high": "196.94",
      "low": "193.67",
      "close": "196.56",
      "volume": "932199"
    },
    {
      "date": "2023-04-20",
      "open": "194.51",
      "high": "196.84",
      "low": "193.74",
      "close": "194.64",
      "volume": "1194141"
    },
    {
      "date": "2023-04-21",
      "open": "194.41",
      "high": "195.16",
      "low": "192.27",
      "close": "194.09",
      "volume": "891677"
    },
    {
      "date": "2023-04-24",
      "open": "193.81",
      "high": "196.2295",
      "low": "192.62",
      "close": "195.84",
      "volume": "999946"
    },
    {
      "date": "2023-04-25",
      "open": "193.82",
      "high": "194.1461",
      "low": "190.13",
      "close": "190.21",
      "volume": "1115003"
    },
    {
      "date": "2023-04-26",
      "open": "191.19",
      "high": "192.395",
      "low": "189.20",
      "close": "189.90",
      "volume": "1062053"
    },
    {
      "date": "2023-04-27",
      "open": "192.35",
      "high": "192.6184",
      "low": "188.38",
      "close": "190.11",
      "volume": "1513156"
    },
    {
      "date": "2023-04-28",
      "open": "189.42",
      "high": "194.90",
      "low": "188.445",
      "close": "194.79",
      "volume": "1138741"
    },
    {
      "date": "2023-05-01",
      "open": "194.79",
      "high": "197.3128",
      "low": "193.265",
      "close": "196.47",
      "volume": "917116"
    },
    {
      "date": "2023-05-02",
      "open": "196.56",
      "high": "197.025",
      "low": "191.78",
      "close": "192.42",
      "volume": "1421668"
    },
    {
      "date": "2023-05-03",
      "open": "193.58",
      "high": "197.45",
      "low": "193.38",
      "close": "193.70",
      "volume": "972483"
    },
    {
      "date": "2023-05-04",
      "open": "194.57",
      "high": "195.38",
      "low": "191.765",
      "close": "193.03",
      "volume": "855873"
    },
    {
      "date": "2023-05-05",
      "open": "193.98",
      "high": "196.495",
      "low": "192.90",
      "close": "194.94",
      "volume": "1281158"
    },
    {
      "date": "2023-05-08",
      "open": "193.47",
      "high": "194.70",
      "low": "189.54",
      "close": "191.99",
      "volume": "1045616"
    },
    {
      "date": "2023-05-09",
      "open": "191.53",
      "high": "194.52",
      "low": "190.95",
      "close": "192.73",
      "volume": "959660"
    },
    {
      "date": "2023-05-10",
      "open": "196.08",
      "high": "197.46",
      "low": "193.23",
      "close": "196.32",
      "volume": "1437624"
    },
    {
      "date": "2023-05-11",
      "open": "196.12",
      "high": "196.82",
      "low": "192.285",
      "close": "193.10",
      "volume": "731421"
    },
    {
      "date": "2023-05-12",
      "open": "193.64",
      "high": "194.90",
      "low": "192.67",
      "close": "194.45",
      "volume": "948824"
    },
    {
      "date": "2023-05-15",
      "open": "193.73",
      "high": "197.005",
      "low": "191.26",
      "close": "196.91",
      "volume": "834985"
    },
    {
      "date": "2023-05-16",
      "open": "196.18",
      "high": "197.42",
      "low": "193.19",
      "close": "193.25",
      "volume": "1059901"
    },
    {
      "date": "2023-05-17",
      "open": "195.06",
      "high": "199.09",
      "low": "193.14",
      "close": "198.46",
      "volume": "1212761"
    },
    {
      "date": "2023-05-18",
      "open": "198.50",
      "high": "205.00",
      "low": "198.42",
      "close": "204.84",
      "volume": "1591411"
    },
    {
      "date": "2023-05-19",
      "open": "204.00",
      "high": "204.25",
      "low": "199.2501",
      "close": "200.89",
      "volume": "1522381"
    },
    {
      "date": "2023-05-22",
      "open": "201.48",
      "high": "204.229",
      "low": "199.62",
      "close": "203.49",
      "volume": "1058828"
    },
    {
      "date": "2023-05-23",
      "open": "199.27",
      "high": "201.83",
      "low": "196.51",
      "close": "196.64",
      "volume": "1696295"
    },
    {
      "date": "2023-05-24",
      "open": "193.94",
      "high": "198.02",
      "low": "192.50",
      "close": "196.75",
      "volume": "1757073"
    },
    {
      "date": "2023-05-25",
      "open": "197.84",
      "high": "199.51",
      "low": "195.67",
      "close": "197.56",
      "volume": "2487101"
    },
    {
      "date": "2023-05-26",
      "open": "200.77",
      "high": "202.50",
      "low": "193.19",
      "close": "198.90",
      "volume": "2839338"
    },
    {
      "date": "2023-05-30",
      "open": "202.20",
      "high": "202.88",
      "low": "192.98",
      "close": "195.04",
      "volume": "1776300"
    },
    {
      "date": "2023-05-31",
      "open": "195.46",
      "high": "200.86",
      "low": "194.82",
      "close": "199.39",
      "volume": "3895651"
    },
    {
      "date": "2023-06-01",
      "open": "199.21",
      "high": "205.39",
      "low": "197.0461",
      "close": "203.30",
      "volume": "1549153"
    },
    {
      "date": "2023-06-02",
      "open": "205.31",
      "high": "208.48",
      "low": "203.00",
      "close": "204.24",
      "volume": "1385518"
    },
    {
      "date": "2023-06-05",
      "open": "203.93",
      "high": "208.91",
      "low": "202.72",
      "close": "208.43",
      "volume": "1341524"
    },
    {
      "date": "2023-06-06",
      "open": "209.24",
      "high": "209.921",
      "low": "207.18",
      "close": "208.01",
      "volume": "926759"
    },
    {
      "date": "2023-06-07",
      "open": "208.25",
      "high": "208.465",
      "low": "200.33",
      "close": "201.16",
      "volume": "1329798"
    },
    {
      "date": "2023-06-08",
      "open": "201.13",
      "high": "201.78",
      "low": "198.405",
      "close": "200.16",
      "volume": "1043064"
    },
    {
      "date": "2023-06-09",
      "open": "200.65",
      "high": "203.35",
      "low": "198.01",
      "close": "201.39",
      "volume": "1348437"
    },
    {
      "date": "2023-06-12",
      "open": "202.91",
      "high": "208.24",
      "low": "202.885",
      "close": "208.10",
      "volume": "1511252"
    },
    {
      "date": "2023-06-13",
      "open": "208.62",
      "high": "213.55",
      "low": "207.37",
      "close": "213.29",
      "volume": "1799685"
    },
    {
      "date": "2023-06-14",
      "open": "212.85",
      "high": "214.90",
      "low": "209.66",
      "close": "213.55",
      "volume": "1933448"
    },
    {
      "date": "2023-06-15",
      "open": "211.41",
      "high": "222.15",
      "low": "211.39",
      "close": "221.43",
      "volume": "2128058"
    },
    {
      "date": "2023-06-16",
      "open": "223.64",
      "high": "223.64",
      "low": "212.36",
      "close": "213.50",
      "volume": "3289117"
    },
    {
      "date": "2023-06-20",
      "open": "211.63",
      "high": "214.03",
      "low": "209.2719",
      "close": "211.99",
      "volume": "1730962"
    },
    {
      "date": "2023-06-21",
      "open": "210.00",
      "high": "212.12",
      "low": "207.69",
      "close": "207.98",
      "volume": "1711811"
    },
    {
      "date": "2023-06-22",
      "open": "207.05",
      "high": "207.845",
      "low": "205.04",
      "close": "206.70",
      "volume": "1889658"
    },
    {
      "date": "2023-06-23",
      "open": "202.86",
      "high": "203.19",
      "low": "200.25",
      "close": "202.00",
      "volume": "1538921"
    },
    {
      "date": "2023-06-26",
      "open": "201.14",
      "high": "204.435",
      "low": "199.6401",
      "close": "200.78",
      "volume": "1286892"
    },
    {
      "date": "2023-06-27",
      "open": "201.76",
      "high": "207.25",
      "low": "201.05",
      "close": "206.85",
      "volume": "1556773"
    },
    {
      "date": "2023-06-28",
      "open": "206.15",
      "high": "208.36",
      "low": "203.91",
      "close": "206.30",
      "volume": "1194450"
    },
    {
      "date": "2023-06-29",
      "open": "207.02",
      "high": "210.50",
      "low": "205.36",
      "close": "206.18",
      "volume": "1104264"
    },
    {
      "date": "2023-06-30",
      "open": "207.42",
      "high": "207.7592",
      "low": "203.745",
      "close": "204.61",
      "volume": "2094783"
    },
    {
      "date": "2023-07-03",
      "open": "203.00",
      "high": "205.19",
      "low": "202.11",
      "close": "203.70",
      "volume": "818809"
    },
    {
      "date": "2023-07-05",
      "open": "202.405",
      "high": "203.97",
      "low": "200.51",
      "close": "203.85",
      "volume": "1688592"
    },
    {
      "date": "2023-07-06",
      "open": "200.00",
      "high": "201.19",
      "low": "197.5178",
      "close": "201.05",
      "volume": "1685677"
    },
    {
      "date": "2023-07-07",
      "open": "200.40",
      "high": "203.95",
      "low": "200.40",
      "close": "201.57",
      "volume": "1176641"
    },
    {
      "date": "2023-07-10",
      "open": "201.00",
      "high": "208.07",
      "low": "201.00",
      "close": "207.33",
      "volume": "1097568"
    },
    {
      "date": "2023-07-11",
      "open": "207.59",
      "high": "212.655",
      "low": "206.875",
      "close": "212.05",
      "volume": "1183468"
    },
    {
      "date": "2023-07-12",
      "open": "216.67",
      "high": "218.0215",
      "low": "214.92",
      "close": "215.32",
      "volume": "1469792"
    },
    {
      "date": "2023-07-13",
      "open": "217.98",
      "high": "218.84",
      "low": "216.52",
      "close": "216.59",
      "volume": "1012037"
    },
    {
      "date": "2023-07-14",
      "open": "215.95",
      "high": "216.07",
      "low": "210.50",
      "close": "214.14",
      "volume": "1189546"
    },
    {
      "date": "2023-07-17",
      "open": "213.49",
      "high": "216.12",
      "low": "212.7001",
      "close": "213.73",
      "volume": "1428654"
    },
    {
      "date": "2023-07-18",
      "open": "212.57",
      "high": "217.92",
      "low": "212.41",
      "close": "217.24",
      "volume": "1754827"
    },
    {
      "date": "2023-07-19",
      "open": "217.97",
      "high": "222.63",
      "low": "216.84",
      "close": "219.07",
      "volume": "1869362"
    },
    {
      "date": "2023-07-20",
      "open": "217.14",
      "high": "218.53",
      "low": "210.66",
      "close": "210.97",
      "volume": "1163264"
    },
    {
      "date": "2023-07-21",
      "open": "213.11",
      "high": "214.91",
      "low": "209.25",
      "close": "209.90",
      "volume": "4587883"
    },
    {
      "date": "2023-07-24",
      "open": "210.82",
      "high": "212.20",
      "low": "207.58",
      "close": "210.53",
      "volume": "1508113"
    },
    {
      "date": "2023-07-25",
      "open": "211.00",
      "high": "212.635",
      "low": "210.50",
      "close": "210.76",
      "volume": "850419"
    },
    {
      "date": "2023-07-26",
      "open": "208.63",
      "high": "213.68",
      "low": "208.225",
      "close": "212.75",
      "volume": "1094987"
    },
    {
      "date": "2023-07-27",
      "open": "216.00",
      "high": "220.25",
      "low": "208.45",
      "close": "209.46",
      "volume": "1901944"
    },
    {
      "date": "2023-07-28",
      "open": "213.015",
      "high": "215.29",
      "low": "208.318",
      "close": "209.79",
      "volume": "1480020"
    },
    {
      "date": "2023-07-31",
      "open": "210.83",
      "high": "212.18",
      "low": "209.12",
      "close": "211.99",
      "volume": "1302045"
    },
    {
      "date": "2023-08-01",
      "open": "211.17",
      "high": "213.245",
      "low": "209.00",
      "close": "212.45",
      "volume": "757473"
    },
    {
      "date": "2023-08-02",
      "open": "209.45",
      "high": "209.83",
      "low": "203.6825",
      "close": "206.78",
      "volume": "1386731"
    },
    {
      "date": "2023-08-03",
      "open": "203.97",
      "high": "206.045",
      "low": "202.33",
      "close": "202.62",
      "volume": "1427307"
    },
    {
      "date": "2023-08-04",
      "open": "204.91",
      "high": "204.91",
      "low": "200.535",
      "close": "201.57",
      "volume": "1017645"
    },
    {
      "date": "2023-08-07",
      "open": "202.52",
      "high": "204.32",
      "low": "201.54",
      "close": "203.715",
      "volume": "849294"
    },
    {
      "date": "2023-08-08",
      "open": "200.90",
      "high": "203.96",
      "low": "198.86",
      "close": "203.23",
      "volume": "1227041"
    },
    {
      "date": "2023-08-09",
      "open": "203.70",
      "high": "206.72",
      "low": "203.25",
      "close": "204.77",
      "volume": "1949501"
    },
    {
      "date": "2023-08-10",
      "open": "208.33",
      "high": "210.86",
      "low": "206.09",
      "close": "208.06",
      "volume": "1660341"
    },
    {
      "date": "2023-08-11",
      "open": "205.75",
      "high": "209.00",
      "low": "205.60",
      "close": "207.96",
      "volume": "1167942"
    },
    {
      "date": "2023-08-14",
      "open": "206.89",
      "high": "211.93",
      "low": "206.89",
      "close": "211.48",
      "volume": "1096438"
    },
    {
      "date": "2023-08-15",
      "open": "209.91",
      "high": "211.79",
      "low": "208.81",
      "close": "209.53",
      "volume": "1289758"
    },
    {
      "date": "2023-08-16",
      "open": "208.84",
      "high": "210.04",
      "low": "203.57",
      "close": "203.65",
      "volume": "1517334"
    },
    {
      "date": "2023-08-17",
      "open": "203.96",
      "high": "204.10",
      "low": "198.46",
      "close": "198.70",
      "volume": "1526134"
    },
    {
      "date": "2023-08-18",
      "open": "196.50",
      "high": "200.525",
      "low": "195.285",
      "close": "199.68",
      "volume": "975740"
    },
    {
      "date": "2023-08-21",
      "open": "200.40",
      "high": "202.92",
      "low": "199.74",
      "close": "202.02",
      "volume": "951292"
    },
    {
      "date": "2023-08-22",
      "open": "202.34",
      "high": "202.805",
      "low": "200.00",
      "close": "200.58",
      "volume": "1041486"
    },
    {
      "date": "2023-08-23",
      "open": "202.25",
      "high": "205.81",
      "low": "201.97",
      "close": "204.36",
      "volume": "1697452"
    },
    {
      "date": "2023-08-24",
      "open": "215.50",
      "high": "216.75",
      "low": "208.135",
      "close": "208.60",
      "volume": "2648308"
    },
    {
      "date": "2023-08-25",
      "open": "209.85",
      "high": "216.795",
      "low": "209.49",
      "close": "215.92",
      "volume": "1933948"
    },
    {
      "date": "2023-08-28",
      "open": "217.23",
      "high": "218.41",
      "low": "216.08",
      "close": "217.09",
      "volume": "1098101"
    },
    {
      "date": "2023-08-29",
      "open": "217.00",
      "high": "219.57",
      "low": "215.70",
      "close": "219.40",
      "volume": "1151892"
    },
    {
      "date": "2023-08-30",
      "open": "219.40",
      "high": "223.45",
      "low": "218.48",
      "close": "221.55",
      "volume": "1331254"
    },
    {
      "date": "2023-08-31",
      "open": "221.74",
      "high": "224.26",
      "low": "220.89",
      "close": "221.94",
      "volume": "1729194"
    },
    {
      "date": "2023-09-01",
      "open": "224.07",
      "high": "224.13",
      "low": "218.45",
      "close": "220.02",
      "volume": "1160668"
    },
    {
      "date": "2023-09-05",
      "open": "218.09",
      "high": "220.79",
      "low": "216.59",
      "close": "219.46",
      "volume": "1189803"
    },
    {
      "date": "2023-09-06",
      "open": "219.08",
      "high": "222.69",
      "low": "218.15",
      "close": "222.20",
      "volume": "1709732"
    },
    {
      "date": "2023-09-07",
      "open": "221.14",
      "high": "221.62",
      "low": "218.18",
      "close": "221.01",
      "volume": "1288221"
    },
    {
      "date": "2023-09-08",
      "open": "220.56",
      "high": "221.915",
      "low": "217.86",
      "close": "219.19",
      "volume": "1002278"
    },
    {
      "date": "2023-09-11",
      "open": "219.49",
      "high": "220.43",
      "low": "217.4953",
      "close": "218.74",
      "volume": "838785"
    },
    {
      "date": "2023-09-12",
      "open": "215.13",
      "high": "217.07",
      "low": "211.25",
      "close": "211.80",
      "volume": "1574632"
    },
    {
      "date": "2023-09-13",
      "open": "212.20",
      "high": "213.83",
      "low": "210.57",
      "close": "212.26",
      "volume": "1095003"
    },
    {
      "date": "2023-09-14",
      "open": "213.34",
      "high": "217.20",
      "low": "211.60",
      "close": "216.67",
      "volume": "1137169"
    },
    {
      "date": "2023-09-15",
      "open": "216.67",
      "high": "217.36",
      "low": "212.81",
      "close": "213.35",
      "volume": "1944419"
    },
    {
      "date": "2023-09-18",
      "open": "212.435",
      "high": "214.21",
      "low": "212.19",
      "close": "213.52",
      "volume": "880353"
    },
    {
      "date": "2023-09-19",
      "open": "212.13",
      "high": "212.60",
      "low": "209.07",
      "close": "212.06",
      "volume": "1145975"
    },
    {
      "date": "2023-09-20",
      "open": "213.12",
      "high": "213.43",
      "low": "207.605",
      "close": "207.73",
      "volume": "1230385"
    },
    {
      "date": "2023-09-21",
      "open": "206.78",
      "high": "207.11",
      "low": "203.20",
      "close": "204.06",
      "volume": "1425177"
    },
    {
      "date": "2023-09-22",
      "open": "204.55",
      "high": "206.28",
      "low": "203.79",
      "close": "204.04",
      "volume": "1122774"
    },
    {
      "date": "2023-09-25",
      "open": "203.005",
      "high": "205.70",
      "low": "202.00",
      "close": "205.67",
      "volume": "1141960"
    },
    {
      "date": "2023-09-26",
      "open": "204.05",
      "high": "204.58",
      "low": "200.26",
      "close": "201.66",
      "volume": "1544613"
    },
    {
      "date": "2023-09-27",
      "open": "202.06",
      "high": "203.64",
      "low": "200.09",
      "close": "202.28",
      "volume": "1064977"
    },
    {
      "date": "2023-09-28",
      "open": "202.28",
      "high": "208.565",
      "low": "201.95",
      "close": "207.89",
      "volume": "1466278"
    },
    {
      "date": "2023-09-29",
      "open": "209.71",
      "high": "210.99",
      "low": "206.58",
      "close": "206.91",
      "volume": "1073911"
    },
    {
      "date": "2023-10-02",
      "open": "206.06",
      "high": "209.4157",
      "low": "205.54",
      "close": "208.99",
      "volume": "855181"
    },
    {
      "date": "2023-10-03",
      "open": "207.89",
      "high": "209.052",
      "low": "201.21",
      "close": "203.28",
      "volume": "1103078"
    },
    {
      "date": "2023-10-04",
      "open": "204.28",
      "high": "207.62",
      "low": "204.05",
      "close": "207.06",
      "volume": "892695"
    },
    {
      "date": "2023-10-05",
      "open": "206.23",
      "high": "206.46",
      "low": "200.41",
      "close": "203.96",
      "volume": "958648"
    },
    {
      "date": "2023-10-06",
      "open": "202.08",
      "high": "211.28",
      "low": "201.33",
      "close": "210.04",
      "volume": "1238096"
    },
    {
      "date": "2023-10-09",
      "open": "208.10",
      "high": "211.05",
      "low": "206.61",
      "close": "210.56",
      "volume": "766007"
    },
    {
      "date": "2023-10-10",
      "open": "211.15",
      "high": "214.91",
      "low": "210.00",
      "close": "212.47",
      "volume": "914161"
    },
    {
      "date": "2023-10-11",
      "open": "214.10",
      "high": "215.18",
      "low": "211.63",
      "close": "213.20",
      "volume": "965508"
    },
    {
      "date": "2023-10-12",
      "open": "213.83",
      "high": "215.00",
      "low": "211.12",
      "close": "212.77",
      "volume": "1207221"
    },
    {
      "date": "2023-10-13",
      "open": "212.83",
      "high": "213.75",
      "low": "208.63",
      "close": "209.47",
      "volume": "1313947"
    },
    {
      "date": "2023-10-16",
      "open": "211.02",
      "high": "213.97",
      "low": "210.10",
      "close": "211.78",
      "volume": "786398"
    },
    {
      "date": "2023-10-17",
      "open": "209.32",
      "high": "215.44",
      "low": "208.225",
      "close": "213.99",
      "volume": "1004247"
    },
    {
      "date": "2023-10-18",
      "open": "211.35",
      "high": "212.089",
      "low": "209.07",
      "close": "209.64",
      "volume": "1307659"
    },
    {
      "date": "2023-10-19",
      "open": "210.33",
      "high": "210.93",
      "low": "205.20",
      "close": "206.07",
      "volume": "1383567"
    },
    {
      "date": "2023-10-20",
      "open": "206.25",
      "high": "206.72",
      "low": "201.34",
      "close": "202.69",
      "volume": "1060682"
    },
    {
      "date": "2023-10-23",
      "open": "201.62",
      "high": "203.17",
      "low": "198.82",
      "close": "199.72",
      "volume": "1012616"
    },
    {
      "date": "2023-10-24",
      "open": "201.82",
      "high": "205.71",
      "low": "201.47",
      "close": "205.04",
      "volume": "998821"
    },
    {
      "date": "2023-10-25",
      "open": "203.15",
      "high": "204.41",
      "low": "199.815",
      "close": "200.21",
      "volume": "1155829"
    },
    {
      "date": "2023-10-26",
      "open": "201.00",
      "high": "202.4241",
      "low": "192.92",
      "close": "196.12",
      "volume": "1944204"
    },
    {
      "date": "2023-10-27",
      "open": "196.25",
      "high": "197.11",
      "low": "192.88",
      "close": "195.15",
      "volume": "1157419"
    },
    {
      "date": "2023-10-30",
      "open": "196.08",
      "high": "198.67",
      "low": "194.62",
      "close": "197.79",
      "volume": "1084430"
    },
    {
      "date": "2023-10-31",
      "open": "198.29",
      "high": "198.625",
      "low": "195.32",
      "close": "197.63",
      "volume": "1057757"
    },
    {
      "date": "2023-11-01",
      "open": "198.12",
      "high": "199.46",
      "low": "195.94",
      "close": "198.93",
      "volume": "1066735"
    },
    {
      "date": "2023-11-02",
      "open": "199.51",
      "high": "200.28",
      "low": "192.01",
      "close": "199.24",
      "volume": "1939964"
    },
    {
      "date": "2023-11-03",
      "open": "200.74",
      "high": "205.35",
      "low": "200.28",
      "close": "203.98",
      "volume": "1354669"
    },
    {
      "date": "2023-11-06",
      "open": "203.17",
      "high": "203.33",
      "low": "199.84",
      "close": "201.99",
      "volume": "1005558"
    },
    {
      "date": "2023-11-07",
      "open": "204.02",
      "high": "206.7495",
      "low": "202.79",
      "close": "205.31",
      "volume": "910266"
    },
    {
      "date": "2023-11-08",
      "open": "206.16",
      "high": "207.92",
      "low": "205.36",
      "close": "206.93",
      "volume": "745318"
    },
    {
      "date": "2023-11-09",
      "open": "208.02",
      "high": "208.88",
      "low": "204.40",
      "close": "204.68",
      "volume": "844795"
    },
    {
      "date": "2023-11-10",
      "open": "205.26",
      "high": "211.05",
      "low": "203.715",
      "close": "210.58",
      "volume": "1014854"
    },
    {
      "date": "2023-11-13",
      "open": "209.26",
      "high": "211.97",
      "low": "208.42",
      "close": "210.10",
      "volume": "1055691"
    },
    {
      "date": "2023-11-14",
      "open": "214.54",
      "high": "218.07",
      "low": "213.97",
      "close": "217.36",
      "volume": "1155581"
    },
    {
      "date": "2023-11-15",
      "open": "217.21",
      "high": "218.26",
      "low": "215.52",
      "close": "216.11",
      "volume": "1031468"
    },
    {
      "date": "2023-11-16",
      "open": "216.10",
      "high": "217.50",
      "low": "213.887",
      "close": "215.02",
      "volume": "1130496"
    },
    {
      "date": "2023-11-17",
      "open": "215.30",
      "high": "217.54",
      "low": "214.325",
      "close": "217.33",
      "volume": "1131110"
    },
    {
      "date": "2023-11-20",
      "open": "217.49",
      "high": "221.965",
      "low": "217.18",
      "close": "219.70",
      "volume": "1522678"
    },
    {
      "date": "2023-11-21",
      "open": "219.00",
      "high": "221.99",
      "low": "216.63",
      "close": "217.67",
      "volume": "2109770"
    },
    {
      "date": "2023-11-22",
      "open": "201.25",
      "high": "208.55",
      "low": "200.05",
      "close": "202.66",
      "volume": "4288913"
    },
    {
      "date": "2023-11-24",
      "open": "202.66",
      "high": "203.57",
      "low": "201.11",
      "close": "203.42",
      "volume": "912476"
    },
    {
      "date": "2023-11-27",
      "open": "202.21",
      "high": "203.015",
      "low": "200.8476",
      "close": "202.26",
      "volume": "1441400"
    },
    {
      "date": "2023-11-28",
      "open": "201.80",
      "high": "207.65",
      "low": "201.80",
      "close": "207.37",
      "volume": "1573209"
    },
    {
      "date": "2023-11-29",
      "open": "210.03",
      "high": "217.385",
      "low": "210.03",
      "close": "213.85",
      "volume": "2799538"
    },
    {
      "date": "2023-11-30",
      "open": "215.22",
      "high": "218.78",
      "low": "212.70",
      "close": "218.43",
      "volume": "3073674"
    },
    {
      "date": "2023-12-01",
      "open": "218.27",
      "high": "225.255",
      "low": "217.00",
      "close": "224.93",
      "volume": "1977263"
    },
    {
      "date": "2023-12-04",
      "open": "222.94",
      "high": "224.28",
      "low": "217.96",
      "close": "221.31",
      "volume": "1747101"
    },
    {
      "date": "2023-12-05",
      "open": "220.01",
      "high": "220.84",
      "low": "216.79",
      "close": "220.45",
      "volume": "1386581"
    },
    {
      "date": "2023-12-06",
      "open": "221.71",
      "high": "221.97",
      "low": "218.575",
      "close": "219.55",
      "volume": "1463005"
    },
    {
      "date": "2023-12-07",
      "open": "220.00",
      "high": "224.46",
      "low": "219.045",
      "close": "223.84",
      "volume": "1330421"
    },
    {
      "date": "2023-12-08",
      "open": "222.07",
      "high": "225.31",
      "low": "221.895",
      "close": "224.01",
      "volume": "1073730"
    },
    {
      "date": "2023-12-11",
      "open": "224.51",
      "high": "228.28",
      "low": "224.51",
      "close": "226.09",
      "volume": "1486994"
    },
    {
      "date": "2023-12-12",
      "open": "224.83",
      "high": "228.95",
      "low": "224.2525",
      "close": "227.94",
      "volume": "1369313"
    },
    {
      "date": "2023-12-13",
      "open": "228.99",
      "high": "235.00",
      "low": "227.90",
      "close": "234.91",
      "volume": "2051452"
    },
    {
      "date": "2023-12-14",
      "open": "235.36",
      "high": "242.635",
      "low": "235.255",
      "close": "240.81",
      "volume": "3303631"
    },
    {
      "date": "2023-12-15",
      "open": "241.35",
      "high": "243.172",
      "low": "238.89",
      "close": "242.29",
      "volume": "3179508"
    },
    {
      "date": "2023-12-18",
      "open": "240.79",
      "high": "242.47",
      "low": "236.35",
      "close": "239.14",
      "volume": "1764866"
    },
    {
      "date": "2023-12-19",
      "open": "239.65",
      "high": "240.80",
      "low": "237.75",
      "close": "238.16",
      "volume": "1528715"
    },
    {
      "date": "2023-12-20",
      "open": "237.33",
      "high": "241.56",
      "low": "235.715",
      "close": "236.71",
      "volume": "1353566"
    },
    {
      "date": "2023-12-21",
      "open": "240.65",
      "high": "242.649",
      "low": "239.06",
      "close": "241.89",
      "volume": "1024336"
    },
    {
      "date": "2023-12-22",
      "open": "243.74",
      "high": "244.0313",
      "low": "240.305",
      "close": "242.76",
      "volume": "719925"
    },
    {
      "date": "2023-12-26",
      "open": "242.49",
      "high": "245.355",
      "low": "241.96",
      "close": "245.07",
      "volume": "595012"
    },
    {
      "date": "2023-12-27",
      "open": "245.36",
      "high": "245.88",
      "low": "244.38",
      "close": "245.11",
      "volume": "771953"
    },
    {
      "date": "2023-12-28",
      "open": "245.63",
      "high": "245.85",
      "low": "244.02",
      "close": "244.91",
      "volume": "537238"
    },
    {
      "date": "2023-12-29",
      "open": "243.72",
      "high": "245.40",
      "low": "242.785",
      "close": "243.48",
      "volume": "721532"
    },
    {
      "date": "2024-01-02",
      "open": "240.79",
      "high": "241.20",
      "low": "232.215",
      "close": "234.12",
      "volume": "1443500"
    },
    {
      "date": "2024-01-03",
      "open": "231.71",
      "high": "231.71",
      "low": "227.04",
      "close": "227.19",
      "volume": "1278943"
    },
    {
      "date": "2024-01-04",
      "open": "227.19",
      "high": "229.57",
      "low": "225.45",
      "close": "228.92",
      "volume": "1552829"
    },
    {
      "date": "2024-01-05",
      "open": "228.77",
      "high": "231.86",
      "low": "228.41",
      "close": "229.52",
      "volume": "1138296"
    },
    {
      "date": "2024-01-08",
      "open": "231.00",
      "high": "235.95",
      "low": "230.78",
      "close": "235.45",
      "volume": "1447519"
    },
    {
      "date": "2024-01-09",
      "open": "233.50",
      "high": "236.675",
      "low": "232.63",
      "close": "235.96",
      "volume": "878484"
    },
    {
      "date": "2024-01-10",
      "open": "236.19",
      "high": "239.175",
      "low": "235.77",
      "close": "238.82",
      "volume": "964952"
    },
    {
      "date": "2024-01-11",
      "open": "239.53",
      "high": "241.02",
      "low": "237.34",
      "close": "240.65",
      "volume": "1035448"
    },
    {
      "date": "2024-01-12",
      "open": "242.47",
      "high": "243.34",
      "low": "239.83",
      "close": "242.44",
      "volume": "1012639"
    },
    {
      "date": "2024-01-16",
      "open": "240.28",
      "high": "242.68",
      "low": "240.13",
      "close": "241.50",
      "volume": "1364804"
    },
    {
      "date": "2024-01-17",
      "open": "239.66",
      "high": "240.442",
      "low": "235.96",
      "close": "238.47",
      "volume": "1330398"
    },
    {
      "date": "2024-01-18",
      "open": "238.35",
      "high": "241.94",
      "low": "237.85",
      "close": "241.18",
      "volume": "1042706"
    },
    {
      "date": "2024-01-19",
      "open": "242.37",
      "high": "249.05",
      "low": "241.73",
      "close": "248.64",
      "volume": "1205727"
    },
    {
      "date": "2024-01-22",
      "open": "250.00",
      "high": "252.8081",
      "low": "249.81",
      "close": "250.79",
      "volume": "1441025"
    },
    {
      "date": "2024-01-23",
      "open": "251.18",
      "high": "253.24",
      "low": "249.31",
      "close": "252.78",
      "volume": "1030074"
    },
    {
      "date": "2024-01-24",
      "open": "255.00",
      "high": "256.48",
      "low": "252.50",
      "close": "252.66",
      "volume": "1174455"
    },
    {
      "date": "2024-01-25",
      "open": "255.62",
      "high": "255.80",
      "low": "250.53",
      "close": "251.75",
      "volume": "1116062"
    },
    {
      "date": "2024-01-26",
      "open": "252.40",
      "high": "254.285",
      "low": "250.86",
      "close": "253.07",
      "volume": "940236"
    },
    {
      "date": "2024-01-29",
      "open": "253.05",
      "high": "257.63",
      "low": "252.685",
      "close": "257.23",
      "volume": "937343"
    },
    {
      "date": "2024-01-30",
      "open": "255.63",
      "high": "257.56",
      "low": "255.04",
      "close": "256.47",
      "volume": "1204411"
    },
    {
      "date": "2024-01-31",
      "open": "255.02",
      "high": "256.93",
      "low": "251.73",
      "close": "253.81",
      "volume": "2017382"
    },
    {
      "date": "2024-02-01",
      "open": "253.48",
      "high": "255.77",
      "low": "251.37",
      "close": "255.07",
      "volume": "1214059"
    },
    {
      "date": "2024-02-02",
      "open": "254.50",
      "high": "259.2488",
      "low": "254.05",
      "close": "256.45",
      "volume": "1592890"
    },
    {
      "date": "2024-02-05",
      "open": "255.84",
      "high": "256.42",
      "low": "251.74",
      "close": "252.81",
      "volume": "1336118"
    },
    {
      "date": "2024-02-06",
      "open": "254.07",
      "high": "254.91",
      "low": "252.70",
      "close": "253.98",
      "volume": "865174"
    },
    {
      "date": "2024-02-07",
      "open": "256.81",
      "high": "261.00",
      "low": "255.185",
      "close": "258.43",
      "volume": "1125207"
    },
    {
      "date": "2024-02-08",
      "open": "258.08",
      "high": "262.9175",
      "low": "258.02",
      "close": "261.51",
      "volume": "771127"
    },
    {
      "date": "2024-02-09",
      "open": "262.85",
      "high": "269.53",
      "low": "262.85",
      "close": "266.68",
      "volume": "1828625"
    },
    {
      "date": "2024-02-12",
      "open": "265.91",
      "high": "267.31",
      "low": "261.5114",
      "close": "262.04",
      "volume": "1055527"
    },
    {
      "date": "2024-02-13",
      "open": "254.14",
      "high": "258.7276",
      "low": "252.75",
      "close": "256.76",
      "volume": "1341584"
    },
    {
      "date": "2024-02-14",
      "open": "259.41",
      "high": "263.03",
      "low": "259.13",
      "close": "262.17",
      "volume": "925541"
    },
    {
      "date": "2024-02-15",
      "open": "264.74",
      "high": "264.94",
      "low": "259.59",
      "close": "261.25",
      "volume": "724512"
    },
    {
      "date": "2024-02-16",
      "open": "261.00",
      "high": "261.435",
      "low": "257.20",
      "close": "258.30",
      "volume": "1369454"
    },
    {
      "date": "2024-02-20",
      "open": "256.33",
      "high": "256.70",
      "low": "251.66",
      "close": "255.26",
      "volume": "1277518"
    },
    {
      "date": "2024-02-21",
      "open": "252.00",
      "high": "252.68",
      "low": "249.13",
      "close": "252.52",
      "volume": "742306"
    },
    {
      "date": "2024-02-22",
      "open": "258.65",
      "high": "260.33",
      "low": "255.77",
      "close": "256.98",
      "volume": "1077877"
    },
    {
      "date": "2024-02-23",
      "open": "259.25",
      "high": "260.00",
      "low": "256.85",
      "close": "257.20",
      "volume": "821491"
    },
    {
      "date": "2024-02-26",
      "open": "257.84",
      "high": "259.135",
      "low": "256.14",
      "close": "257.35",
      "volume": "987824"
    },
    {
      "date": "2024-02-27",
      "open": "258.50",
      "high": "258.5994",
      "low": "255.96",
      "close": "256.95",
      "volume": "951007"
    },
    {
      "date": "2024-02-28",
      "open": "254.80",
      "high": "258.84",
      "low": "254.66",
      "close": "255.25",
      "volume": "1702995"
    },
    {
      "date": "2024-02-29",
      "open": "256.35",
      "high": "258.985",
      "low": "255.00",
      "close": "258.17",
      "volume": "3331660"
    },
    {
      "date": "2024-03-01",
      "open": "275.00",
      "high": "279.53",
      "low": "258.60",
      "close": "264.74",
      "volume": "3854244"
    },
    {
      "date": "2024-03-04",
      "open": "263.01",
      "high": "263.85",
      "low": "259.66",
      "close": "260.70",
      "volume": "1945028"
    },
    {
      "date": "2024-03-05",
      "open": "257.35",
      "high": "257.51",
      "low": "246.17",
      "close": "247.29",
      "volume": "1850322"
    },
    {
      "date": "2024-03-06",
      "open": "248.15",
      "high": "252.23",
      "low": "248.15",
      "close": "251.10",
      "volume": "1008050"
    },
    {
      "date": "2024-03-07",
      "open": "252.89",
      "high": "256.09",
      "low": "250.89",
      "close": "253.84",
      "volume": "1381047"
    },
    {
      "date": "2024-03-08",
      "open": "253.77",
      "high": "256.03",
      "low": "251.6902",
      "close": "251.86",
      "volume": "881719"
    },
    {
      "date": "2024-03-11",
      "open": "252.31",
      "high": "259.11",
      "low": "251.38",
      "close": "258.26",
      "volume": "1469357"
    },
    {
      "date": "2024-03-12",
      "open": "258.85",
      "high": "264.09",
      "low": "258.39",
      "close": "262.78",
      "volume": "1437911"
    },
    {
      "date": "2024-03-13",
      "open": "262.91",
      "high": "264.075",
      "low": "258.51",
      "close": "258.70",
      "volume": "1134330"
    },
    {
      "date": "2024-03-14",
      "open": "258.56",
      "high": "259.47",
      "low": "254.38",
      "close": "258.53",
      "volume": "1227778"
    },
    {
      "date": "2024-03-15",
      "open": "256.66",
      "high": "258.04",
      "low": "253.13",
      "close": "254.24",
      "volume": "3010936"
    },
    {
      "date": "2024-03-18",
      "open": "256.18",
      "high": "259.48",
      "low": "254.90",
      "close": "255.18",
      "volume": "906396"
    },
    {
      "date": "2024-03-19",
      "open": "253.05",
      "high": "257.24",
      "low": "251.37",
      "close": "256.19",
      "volume": "857664"
    },
    {
      "date": "2024-03-20",
      "open": "257.35",
      "high": "262.83",
      "low": "256.725",
      "close": "262.43",
      "volume": "1260051"
    },
    {
      "date": "2024-03-21",
      "open": "265.00",
      "high": "268.90",
      "low": "263.90",
      "close": "265.75",
      "volume": "1693437"
    },
    {
      "date": "2024-03-22",
      "open": "265.11",
      "high": "267.04",
      "low": "262.73",
      "close": "262.86",
      "volume": "893034"
    },
    {
      "date": "2024-03-25",
      "open": "260.59",
      "high": "262.82",
      "low": "258.33",
      "close": "261.57",
      "volume": "1076582"
    },
    {
      "date": "2024-03-26",
      "open": "262.02",
      "high": "264.63",
      "low": "261.51",
      "close": "261.67",
      "volume": "939860"
    },
    {
      "date": "2024-03-27",
      "open": "260.59",
      "high": "262.295",
      "low": "258.03",
      "close": "260.97",
      "volume": "992342"
    },
    {
      "date": "2024-03-28",
      "open": "261.31",
      "high": "262.95",
      "low": "259.74",
      "close": "260.42",
      "volume": "896092"
    },
    {
      "date": "2024-04-01",
      "open": "259.90",
      "high": "260.75",
      "low": "256.385",
      "close": "259.44",
      "volume": "791578"
    },
    {
      "date": "2024-04-02",
      "open": "249.55",
      "high": "252.76",
      "low": "247.19",
      "close": "248.71",
      "volume": "1692080"
    },
    {
      "date": "2024-04-03",
      "open": "247.59",
      "high": "250.85",
      "low": "245.50",
      "close": "246.38",
      "volume": "1326077"
    },
    {
      "date": "2024-04-04",
      "open": "248.54",
      "high": "252.675",
      "low": "243.73",
      "close": "244.81",
      "volume": "1437758"
    },
    {
      "date": "2024-04-05",
      "open": "246.00",
      "high": "248.28",
      "low": "244.07",
      "close": "244.74",
      "volume": "1330014"
    },
    {
      "date": "2024-04-08",
      "open": "244.76",
      "high": "247.145",
      "low": "244.39",
      "close": "245.89",
      "volume": "1273523"
    },
    {
      "date": "2024-04-09",
      "open": "246.86",
      "high": "248.45",
      "low": "244.60",
      "close": "247.93",
      "volume": "840676"
    },
    {
      "date": "2024-04-10",
      "open": "243.59",
      "high": "244.20",
      "low": "238.10",
      "close": "239.01",
      "volume": "1285050"
    },
    {
      "date": "2024-04-11",
      "open": "239.06",
      "high": "242.56",
      "low": "237.5401",
      "close": "241.06",
      "volume": "1171342"
    },
    {
      "date": "2024-04-12",
      "open": "236.58",
      "high": "238.00",
      "low": "234.05",
      "close": "236.98",
      "volume": "1617057"
    },
    {
      "date": "2024-04-15",
      "open": "239.95",
      "high": "239.95",
      "low": "228.91",
      "close": "229.62",
      "volume": "1385762"
    },
    {
      "date": "2024-04-16",
      "open": "230.40",
      "high": "230.43",
      "low": "227.57",
      "close": "228.24",
      "volume": "2120161"
    },
    {
      "date": "2024-04-17",
      "open": "212.77",
      "high": "219.50",
      "low": "207.43",
      "close": "214.92",
      "volume": "6357444"
    },
    {
      "date": "2024-04-18",
      "open": "214.56",
      "high": "214.755",
      "low": "206.23",
      "close": "210.63",
      "volume": "4609060"
    },
    {
      "date": "2024-04-19",
      "open": "211.55",
      "high": "216.84",
      "low": "210.20",
      "close": "216.50",
      "volume": "3157485"
    },
    {
      "date": "2024-04-22",
      "open": "218.70",
      "high": "219.27",
      "low": "214.33",
      "close": "217.13",
      "volume": "1776476"
    },
    {
      "date": "2024-04-23",
      "open": "217.13",
      "high": "219.35",
      "low": "217.13",
      "close": "217.93",
      "volume": "1504576"
    },
    {
      "date": "2024-04-24",
      "open": "217.35",
      "high": "218.615",
      "low": "214.15",
      "close": "215.00",
      "volume": "2628238"
    },
    {
      "date": "2024-04-25",
      "open": "214.33",
      "high": "216.80",
      "low": "213.535",
      "close": "216.40",
      "volume": "2211585"
    },
    {
      "date": "2024-04-26",
      "open": "215.77",
      "high": "219.3647",
      "low": "215.50",
      "close": "217.93",
      "volume": "1277888"
    },
    {
      "date": "2024-04-29",
      "open": "218.38",
      "high": "219.085",
      "low": "214.49",
      "close": "216.78",
      "volume": "1437021"
    },
    {
      "date": "2024-04-30",
      "open": "216.45",
      "high": "217.64",
      "low": "212.75",
      "close": "212.85",
      "volume": "1427716"
    },
    {
      "date": "2024-05-01",
      "open": "211.00",
      "high": "216.00",
      "low": "209.08",
      "close": "210.71",
      "volume": "1687750"
    },
    {
      "date": "2024-05-02",
      "open": "211.85",
      "high": "212.40",
      "low": "208.80",
      "close": "209.95",
      "volume": "1589246"
    },
    {
      "date": "2024-05-03",
      "open": "214.37",
      "high": "217.35",
      "low": "214.14",
      "close": "215.19",
      "volume": "1197081"
    },
    {
      "date": "2024-05-06",
      "open": "215.52",
      "high": "217.20",
      "low": "214.485",
      "close": "216.70",
      "volume": "1343774"
    },
    {
      "date": "2024-05-07",
      "open": "216.38",
      "high": "216.74",
      "low": "213.45",
      "close": "214.62",
      "volume": "1860058"
    },
    {
      "date": "2024-05-08",
      "open": "213.75",
      "high": "214.6799",
      "low": "213.00",
      "close": "213.95",
      "volume": "1189663"
    },
    {
      "date": "2024-05-09",
      "open": "214.80",
      "high": "218.73",
      "low": "213.66",
      "close": "218.63",
      "volume": "1487020"
    },
    {
      "date": "2024-05-10",
      "open": "219.43",
      "high": "220.73",
      "low": "216.61",
      "close": "217.77",
      "volume": "1032861"
    },
    {
      "date": "2024-05-13",
      "open": "219.79",
      "high": "219.98",
      "low": "216.13",
      "close": "216.65",
      "volume": "1465619"
    },
    {
      "date": "2024-05-14",
      "open": "215.76",
      "high": "217.055",
      "low": "214.74",
      "close": "215.83",
      "volume": "1883340"
    },
    {
      "date": "2024-05-15",
      "open": "219.13",
      "high": "221.65",
      "low": "217.72",
      "close": "220.24",
      "volume": "1251171"
    },
    {
      "date": "2024-05-16",
      "open": "219.95",
      "high": "221.26",
      "low": "218.43",
      "close": "220.43",
      "volume": "1405406"
    },
    {
      "date": "2024-05-17",
      "open": "220.89",
      "high": "221.31",
      "low": "219.21",
      "close": "221.21",
      "volume": "1568015"
    },
    {
      "date": "2024-05-20",
      "open": "221.40",
      "high": "221.98",
      "low": "219.84",
      "close": "221.40",
      "volume": "1046066"
    },
    {
      "date": "2024-05-21",
      "open": "219.35",
      "high": "220.60",
      "low": "218.00",
      "close": "220.28",
      "volume": "898270"
    },
    {
      "date": "2024-05-22",
      "open": "220.51",
      "high": "221.83",
      "low": "219.46",
      "close": "219.96",
      "volume": "1214293"
    },
    {
      "date": "2024-05-23",
      "open": "221.07",
      "high": "221.20",
      "low": "214.52",
      "close": "215.16",
      "volume": "1759341"
    },
    {
      "date": "2024-05-24",
      "open": "212.30",
      "high": "216.52",
      "low": "209.00",
      "close": "214.89",
      "volume": "1496728"
    },
    {
      "date": "2024-05-28",
      "open": "213.63",
      "high": "213.63",
      "low": "209.75",
      "close": "210.45",
      "volume": "1845428"
    },
    {
      "date": "2024-05-29",
      "open": "207.66",
      "high": "210.12",
      "low": "206.72",
      "close": "208.51",
      "volume": "2968993"
    },
    {
      "date": "2024-05-30",
      "open": "207.10",
      "high": "207.10",
      "low": "199.55",
      "close": "199.93",
      "volume": "4026509"
    },
    {
      "date": "2024-05-31",
      "open": "199.17",
      "high": "201.82",
      "low": "195.32",
      "close": "201.60",
      "volume": "4174758"
    },
    {
      "date": "2024-06-03",
      "open": "219.59",
      "high": "222.209",
      "low": "208.34",
      "close": "210.82",
      "volume": "8148968"
    },
    {
      "date": "2024-06-04",
      "open": "211.00",
      "high": "214.07",
      "low": "208.84",
      "close": "212.00",
      "volume": "3179068"
    },
    {
      "date": "2024-06-05",
      "open": "213.69",
      "high": "218.27",
      "low": "212.98",
      "close": "216.28",
      "volume": "2465964"
    },
    {
      "date": "2024-06-06",
      "open": "216.99",
      "high": "219.38",
      "low": "215.11",
      "close": "215.87",
      "volume": "2064754"
    },
    {
      "date": "2024-06-07",
      "open": "215.94",
      "high": "216.72",
      "low": "215.09",
      "close": "216.05",
      "volume": "2411227"
    },
    {
      "date": "2024-06-10",
      "open": "213.69",
      "high": "218.64",
      "low": "213.69",
      "close": "218.20",
      "volume": "1901681"
    },
    {
      "date": "2024-06-11",
      "open": "211.00",
      "high": "215.2923",
      "low": "205.86",
      "close": "211.50",
      "volume": "3714933"
    },
    {
      "date": "2024-06-12",
      "open": "219.44",
      "high": "223.29",
      "low": "214.5101",
      "close": "223.02",
      "volume": "4046789"
    },
    {
      "date": "2024-06-13",
      "open": "221.79",
      "high": "224.53",
      "low": "221.04",
      "close": "223.10",
      "volume": "2520181"
    },
    {
      "date": "2024-06-14",
      "open": "224.39",
      "high": "227.08",
      "low": "222.365",
      "close": "225.87",
      "volume": "2562973"
    },
    {
      "date": "2024-06-17",
      "open": "235.00",
      "high": "242.82",
      "low": "230.60",
      "close": "240.51",
      "volume": "5019817"
    },
    {
      "date": "2024-06-18",
      "open": "240.51",
      "high": "245.74",
      "low": "240.51",
      "close": "244.12",
      "volume": "3377136"
    },
    {
      "date": "2024-06-20",
      "open": "243.56",
      "high": "244.61",
      "low": "240.90",
      "close": "243.51",
      "volume": "2763225"
    },
    {
      "date": "2024-06-21",
      "open": "244.30",
      "high": "244.32",
      "low": "237.645",
      "close": "242.31",
      "volume": "5677377"
    },
    {
      "date": "2024-06-24",
      "open": "239.67",
      "high": "241.84",
      "low": "239.00",
      "close": "239.17",
      "volume": "2799030"
    },
    {
      "date": "2024-06-25",
      "open": "240.89",
      "high": "243.07",
      "low": "240.12",
      "close": "242.53",
      "volume": "2760667"
    },
    {
      "date": "2024-06-26",
      "open": "240.49",
      "high": "245.3494",
      "low": "240.49",
      "close": "243.28",
      "volume": "1717459"
    },
    {
      "date": "2024-06-27",
      "open": "243.45",
      "high": "246.545",
      "low": "242.4025",
      "close": "243.68",
      "volume": "1239495"
    },
    {
      "date": "2024-06-28",
      "open": "243.04",
      "high": "248.1999",
      "low": "243.04",
      "close": "247.45",
      "volume": "2851358"
    },
    {
      "date": "2024-07-01",
      "open": "248.62",
      "high": "249.00",
      "low": "242.2811",
      "close": "245.83",
      "volume": "1172639"
    },
    {
      "date": "2024-07-02",
      "open": "245.84",
      "high": "248.95",
      "low": "245.77",
      "close": "247.86",
      "volume": "1062737"
    },
    {
      "date": "2024-07-03",
      "open": "248.17",
      "high": "248.31",
      "low": "245.48",
      "close": "246.30",
      "volume": "907920"
    },
    {
      "date": "2024-07-05",
      "open": "246.27",
      "high": "248.71",
      "low": "245.765",
      "close": "247.87",
      "volume": "1344912"
    },
    {
      "date": "2024-07-08",
      "open": "246.10",
      "high": "249.33",
      "low": "245.40",
      "close": "247.96",
      "volume": "1230197"
    },
    {
      "date": "2024-07-09",
      "open": "243.17",
      "high": "245.99",
      "low": "241.18",
      "close": "243.96",
      "volume": "1709432"
    },
    {
      "date": "2024-07-10",
      "open": "243.68",
      "high": "247.33",
      "low": "241.42",
      "close": "247.05",
      "volume": "1666348"
    },
    {
      "date": "2024-07-11",
      "open": "247.82",
      "high": "252.63",
      "low": "247.82",
      "close": "248.77",
      "volume": "1268348"
    },
    {
      "date": "2024-07-12",
      "open": "249.12",
      "high": "255.55",
      "low": "248.63",
      "close": "253.45",
      "volume": "1130333"
    },
    {
      "date": "2024-07-15",
      "open": "253.33",
      "high": "255.47",
      "low": "252.11",
      "close": "253.17",
      "volume": "870302"
    },
    {
      "date": "2024-07-16",
      "open": "254.80",
      "high": "256.05",
      "low": "252.34",
      "close": "253.82",
      "volume": "835911"
    },
    {
      "date": "2024-07-17",
      "open": "248.50",
      "high": "253.00",
      "low": "248.08",
      "close": "250.18",
      "volume": "1239686"
    },
    {
      "date": "2024-07-18",
      "open": "249.68",
      "high": "249.68",
      "low": "240.64",
      "close": "242.81",
      "volume": "1399128"
    },
    {
      "date": "2024-07-19",
      "open": "242.95",
      "high": "243.54",
      "low": "239.62",
      "close": "242.45",
      "volume": "1120472"
    },
    {
      "date": "2024-07-22",
      "open": "245.48",
      "high": "245.79",
      "low": "242.90",
      "close": "245.26",
      "volume": "712528"
    },
    {
      "date": "2024-07-23",
      "open": "244.96",
      "high": "247.31",
      "low": "244.63",
      "close": "246.23",
      "volume": "693924"
    },
    {
      "date": "2024-07-24",
      "open": "244.59",
      "high": "245.23",
      "low": "239.01",
      "close": "239.45",
      "volume": "1510935"
    },
    {
      "date": "2024-07-25",
      "open": "240.17",
      "high": "245.65",
      "low": "239.66",
      "close": "242.23",
      "volume": "1680251"
    },
    {
      "date": "2024-07-26",
      "open": "243.80",
      "high": "245.3423",
      "low": "239.99",
      "close": "240.86",
      "volume": "1267132"
    },
    {
      "date": "2024-07-29",
      "open": "242.55",
      "high": "244.03",
      "low": "240.345",
      "close": "242.58",
      "volume": "723502"
    },
    {
      "date": "2024-07-30",
      "open": "244.19",
      "high": "245.63",
      "low": "240.06",
      "close": "243.34",
      "volume": "1141886"
    },
    {
      "date": "2024-07-31",
      "open": "246.40",
      "high": "250.745",
      "low": "243.54",
      "close": "247.52",
      "volume": "1289105"
    },
    {
      "date": "2024-08-01",
      "open": "247.09",
      "high": "248.61",
      "low": "238.57",
      "close": "241.78",
      "volume": "1299610"
    },
    {
      "date": "2024-08-02",
      "open": "236.67",
      "high": "238.00",
      "low": "230.65",
      "close": "231.37",
      "volume": "2812417"
    },
    {
      "date": "2024-08-05",
      "open": "226.70",
      "high": "228.25",
      "low": "223.03",
      "close": "225.72",
      "volume": "2341177"
    },
    {
      "date": "2024-08-06",
      "open": "230.44",
      "high": "236.49",
      "low": "229.32",
      "close": "234.23",
      "volume": "2183782"
    },
    {
      "date": "2024-08-07",
      "open": "236.56",
      "high": "240.03",
      "low": "232.36",
      "close": "232.57",
      "volume": "875724"
    },
    {
      "date": "2024-08-08",
      "open": "236.17",
      "high": "239.40",
      "low": "233.43",
      "close": "239.29",
      "volume": "911309"
    },
    {
      "date": "2024-08-09",
      "open": "238.16",
      "high": "242.28",
      "low": "237.84",
      "close": "240.44",
      "volume": "876398"
    },
    {
      "date": "2024-08-12",
      "open": "240.17",
      "high": "241.7477",
      "low": "238.01",
      "close": "239.57",
      "volume": "1000099"
    },
    {
      "date": "2024-08-13",
      "open": "242.10",
      "high": "245.59",
      "low": "241.60",
      "close": "244.61",
      "volume": "1088042"
    },
    {
      "date": "2024-08-14",
      "open": "244.61",
      "high": "246.935",
      "low": "243.79",
      "close": "246.22",
      "volume": "790843"
    },
    {
      "date": "2024-08-15",
      "open": "248.18",
      "high": "250.50",
      "low": "247.22",
      "close": "250.21",
      "volume": "933858"
    },
    {
      "date": "2024-08-16",
      "open": "248.39",
      "high": "249.275",
      "low": "246.33",
      "close": "248.23",
      "volume": "1075389"
    },
    {
      "date": "2024-08-19",
      "open": "248.50",
      "high": "251.44",
      "low": "248.00",
      "close": "251.11",
      "volume": "1050162"
    },
    {
      "date": "2024-08-20",
      "open": "250.77",
      "high": "251.89",
      "low": "249.78",
      "close": "250.13",
      "volume": "871431"
    },
    {
      "date": "2024-08-21",
      "open": "250.31",
      "high": "252.93",
      "low": "250.01",
      "close": "252.06",
      "volume": "1055977"
    },
    {
      "date": "2024-08-22",
      "open": "253.00",
      "high": "253.215",
      "low": "249.58",
      "close": "249.91",
      "volume": "796927"
    },
    {
      "date": "2024-08-23",
      "open": "254.32",
      "high": "255.79",
      "low": "251.85",
      "close": "255.26",
      "volume": "1413872"
    },
    {
      "date": "2024-08-26",
      "open": "256.93",
      "high": "258.82",
      "low": "255.82",
      "close": "256.21",
      "volume": "979760"
    },
    {
      "date": "2024-08-27",
      "open": "256.00",
      "high": "258.49",
      "low": "255.505",
      "close": "256.99",
      "volume": "1059130"
    },
    {
      "date": "2024-08-28",
      "open": "256.01",
      "high": "256.98",
      "low": "252.58",
      "close": "254.62",
      "volume": "1220811"
    },
    {
      "date": "2024-08-29",
      "open": "257.22",
      "high": "261.82",
      "low": "256.62",
      "close": "258.23",
      "volume": "2225475"
    },
    {
      "date": "2024-08-30",
      "open": "270.00",
      "high": "275.68",
      "low": "258.03",
      "close": "258.40",
      "volume": "4054902"
    },
    {
      "date": "2024-09-03",
      "open": "261.77",
      "high": "267.8299",
      "low": "256.83",
      "close": "257.83",
      "volume": "2026711"
    },
    {
      "date": "2024-09-04",
      "open": "256.56",
      "high": "259.42",
      "low": "255.37",
      "close": "255.79",
      "volume": "1472541"
    },
    {
      "date": "2024-09-05",
      "open": "257.02",
      "high": "257.02",
      "low": "249.86",
      "close": "251.77",
      "volume": "2392723"
    },
    {
      "date": "2024-09-06",
      "open": "252.70",
      "high": "255.00",
      "low": "249.61",
      "close": "250.37",
      "volume": "1487904"
    },
    {
      "date": "2024-09-09",
      "open": "251.62",
      "high": "256.05",
      "low": "251.55",
      "close": "255.67",
      "volume": "1497390"
    },
    {
      "date": "2024-09-10",
      "open": "256.18",
      "high": "257.85",
      "low": "252.23",
      "close": "257.61",
      "volume": "1895842"
    },
    {
      "date": "2024-09-11",
      "open": "255.63",
      "high": "259.67",
      "low": "251.94",
      "close": "258.98",
      "volume": "2148442"
    },
    {
      "date": "2024-09-12",
      "open": "259.13",
      "high": "260.625",
      "low": "256.61",
      "close": "259.47",
      "volume": "1216673"
    },
    {
      "date": "2024-09-13",
      "open": "260.59",
      "high": "264.55",
      "low": "260.00",
      "close": "263.96",
      "volume": "1468637"
    },
    {
      "date": "2024-09-16",
      "open": "265.50",
      "high": "269.00",
      "low": "265.00",
      "close": "267.73",
      "volume": "1410404"
    },
    {
      "date": "2024-09-17",
      "open": "268.09",
      "high": "270.245",
      "low": "266.4901",
      "close": "266.89",
      "volume": "950014"
    },
    {
      "date": "2024-09-18",
      "open": "267.97",
      "high": "267.97",
      "low": "263.57",
      "close": "264.21",
      "volume": "1155962"
    },
    {
      "date": "2024-09-19",
      "open": "270.25",
      "high": "272.34",
      "low": "267.7933",
      "close": "269.76",
      "volume": "1911477"
    },
    {
      "date": "2024-09-20",
      "open": "270.58",
      "high": "272.72",
      "low": "266.50",
      "close": "267.29",
      "volume": "2551359"
    },
    {
      "date": "2024-09-23",
      "open": "269.23",
      "high": "269.38",
      "low": "266.92",
      "close": "268.46",
      "volume": "2070572"
    },
    {
      "date": "2024-09-24",
      "open": "267.94",
      "high": "270.115",
      "low": "266.62",
      "close": "269.65",
      "volume": "870049"
    },
    {
      "date": "2024-09-25",
      "open": "268.95",
      "high": "270.735",
      "low": "267.565",
      "close": "268.00",
      "volume": "1174516"
    },
    {
      "date": "2024-09-26",
      "open": "271.13",
      "high": "273.49",
      "low": "269.73",
      "close": "273.36",
      "volume": "1108009"
    },
    {
      "date": "2024-09-27",
      "open": "273.36",
      "high": "274.50",
      "low": "271.00",
      "close": "271.90",
      "volume": "614886"
    },
    {
      "date": "2024-09-30",
      "open": "274.84",
      "high": "275.85",
      "low": "272.06",
      "close": "275.48",
      "volume": "1109835"
    },
    {
      "date": "2024-10-01",
      "open": "274.61",
      "high": "275.00",
      "low": "266.55",
      "close": "267.47",
      "volume": "1043974"
    },
    {
      "date": "2024-10-02",
      "open": "267.92",
      "high": "271.9899",
      "low": "267.435",
      "close": "270.17",
      "volume": "827262"
    },
    {
      "date": "2024-10-03",
      "open": "267.55",
      "high": "270.57",
      "low": "267.55",
      "close": "268.59",
      "volume": "740033"
    },
    {
      "date": "2024-10-04",
      "open": "272.86",
      "high": "273.85",
      "low": "267.49",
      "close": "271.16",
      "volume": "846556"
    },
    {
      "date": "2024-10-07",
      "open": "268.32",
      "high": "270.2362",
      "low": "266.015",
      "close": "267.23",
      "volume": "757318"
    },
    {
      "date": "2024-10-08",
      "open": "268.19",
      "high": "276.26",
      "low": "267.51",
      "close": "275.08",
      "volume": "1412998"
    },
    {
      "date": "2024-10-09",
      "open": "274.93",
      "high": "277.66",
      "low": "274.08",
      "close": "276.88",
      "volume": "782074"
    },
    {
      "date": "2024-10-10",
      "open": "275.00",
      "high": "277.91",
      "low": "275.00",
      "close": "277.71",
      "volume": "849171"
    },
    {
      "date": "2024-10-11",
      "open": "277.49",
      "high": "282.54",
      "low": "277.48",
      "close": "281.67",
      "volume": "1332319"
    },
    {
      "date": "2024-10-14",
      "open": "283.15",
      "high": "286.43",
      "low": "281.25",
      "close": "285.31",
      "volume": "1264083"
    },
    {
      "date": "2024-10-15",
      "open": "285.31",
      "high": "287.96",
      "low": "285.29",
      "close": "286.48",
      "volume": "1602388"
    },
    {
      "date": "2024-10-16",
      "open": "288.18",
      "high": "289.36",
      "low": "284.90",
      "close": "289.19",
      "volume": "1364344"
    },
    {
      "date": "2024-10-17",
      "open": "290.44",
      "high": "292.88",
      "low": "289.13",
      "close": "290.57",
      "volume": "1808725"
    },
    {
      "date": "2024-10-18",
      "open": "290.57",
      "high": "294.13",
      "low": "290.00",
      "close": "292.99",
      "volume": "1511702"
    },
    {
      "date": "2024-10-21",
      "open": "291.36",
      "high": "293.745",
      "low": "288.80",
      "close": "289.78",
      "volume": "1254454"
    },
    {
      "date": "2024-10-22",
      "open": "287.54",
      "high": "290.525",
      "low": "286.25",
      "close": "288.48",
      "volume": "1012736"
    },
    {
      "date": "2024-10-23",
      "open": "287.12",
      "high": "287.585",
      "low": "283.93",
      "close": "286.295",
      "volume": "1209119"
    },
    {
      "date": "2024-10-24",
      "open": "288.55",
      "high": "289.17",
      "low": "285.51",
      "close": "285.77",
      "volume": "1238311"
    },
    {
      "date": "2024-10-25",
      "open": "287.72",
      "high": "289.00",
      "low": "285.04",
      "close": "286.04",
      "volume": "973419"
    },
    {
      "date": "2024-10-28",
      "open": "286.34",
      "high": "288.64",
      "low": "286.34",
      "close": "286.52",
      "volume": "1016697"
    },
    {
      "date": "2024-10-29",
      "open": "286.32",
      "high": "290.20",
      "low": "284.4901",
      "close": "289.66",
      "volume": "886987"
    },
    {
      "date": "2024-10-30",
      "open": "288.18",
      "high": "291.21",
      "low": "287.93",
      "close": "288.82",
      "volume": "751563"
    },
    {
      "date": "2024-10-31",
      "open": "287.80",
      "high": "288.47",
      "low": "283.42",
      "close": "283.80",
      "volume": "1488039"
    },
    {
      "date": "2024-11-01",
      "open": "282.83",
      "high": "289.26",
      "low": "281.605",
      "close": "286.57",
      "volume": "1047852"
    },
    {
      "date": "2024-11-04",
      "open": "287.19",
      "high": "289.7563",
      "low": "285.32",
      "close": "287.62",
      "volume": "896358"
    },
    {
      "date": "2024-11-05",
      "open": "288.84",
      "high": "293.06",
      "low": "287.00",
      "close": "291.79",
      "volume": "1009401"
    },
    {
      "date": "2024-11-06",
      "open": "299.00",
      "high": "305.49",
      "low": "297.91",
      "close": "302.33",
      "volume": "2258401"
    },
    {
      "date": "2024-11-07",
      "open": "302.95",
      "high": "306.225",
      "low": "301.05",
      "close": "305.51",
      "volume": "1057217"
    },
    {
      "date": "2024-11-08",
      "open": "306.26",
      "high": "307.1729",
      "low": "305.02",
      "close": "305.56",
      "volume": "968605"
    },
    {
      "date": "2024-11-11",
      "open": "305.46",
      "high": "314.70",
      "low": "304.64",
      "close": "313.89",
      "volume": "1557009"
    },
    {
      "date": "2024-11-12",
      "open": "311.22",
      "high": "314.005",
      "low": "304.75",
      "close": "309.73",
      "volume": "1748774"
    },
    {
      "date": "2024-11-13",
      "open": "308.63",
      "high": "315.73",
      "low": "307.9095",
      "close": "313.14",
      "volume": "1273488"
    },
    {
      "date": "2024-11-14",
      "open": "310.225",
      "high": "312.88",
      "low": "305.98",
      "close": "306.65",
      "volume": "1545643"
    },
    {
      "date": "2024-11-15",
      "open": "305.06",
      "high": "305.08",
      "low": "297.12",
      "close": "299.15",
      "volume": "2300222"
    },
    {
      "date": "2024-11-18",
      "open": "299.36",
      "high": "303.01",
      "low": "297.00",
      "close": "302.05",
      "volume": "920116"
    },
    {
      "date": "2024-11-19",
      "open": "298.13",
      "high": "306.40",
      "low": "298.02",
      "close": "305.20",
      "volume": "1348276"
    },
    {
      "date": "2024-11-20",
      "open": "305.925",
      "high": "308.38",
      "low": "303.15",
      "close": "307.84",
      "volume": "1442321"
    },
    {
      "date": "2024-11-21",
      "open": "310.00",
      "high": "317.45",
      "low": "308.25",
      "close": "315.41",
      "volume": "1602211"
    },
    {
      "date": "2024-11-22",
      "open": "315.96",
      "high": "321.90",
      "low": "315.04",
      "close": "321.27",
      "volume": "1905591"
    },
    {
      "date": "2024-11-25",
      "open": "324.53",
      "high": "326.62",
      "low": "318.69",
      "close": "319.39",
      "volume": "2967370"
    },
    {
      "date": "2024-11-26",
      "open": "320.79",
      "high": "320.99",
      "low": "316.54",
      "close": "317.96",
      "volume": "2519923"
    },
    {
      "date": "2024-11-27",
      "open": "293.20",
      "high": "301.47",
      "low": "289.65",
      "close": "290.64",
      "volume": "3442326"
    },
    {
      "date": "2024-11-29",
      "open": "289.03",
      "high": "292.62",
      "low": "289.03",
      "close": "291.90",
      "volume": "1317760"
    },
    {
      "date": "2024-12-02",
      "open": "291.74",
      "high": "297.941",
      "low": "291.44",
      "close": "296.65",
      "volume": "2073018"
    },
    {
      "date": "2024-12-03",
      "open": "294.14",
      "high": "301.59",
      "low": "293.50",
      "close": "298.96",
      "volume": "1944513"
    },
    {
      "date": "2024-12-04",
      "open": "302.72",
      "high": "304.97",
      "low": "299.89",
      "close": "304.23",
      "volume": "1528707"
    },
    {
      "date": "2024-12-05",
      "open": "302.53",
      "high": "307.25",
      "low": "301.32",
      "close": "305.17",
      "volume": "1378778"
    },
    {
      "date": "2024-12-06",
      "open": "305.92",
      "high": "309.43",
      "low": "305.56",
      "close": "307.71",
      "volume": "1377635"
    },
    {
      "date": "2024-12-09",
      "open": "308.00",
      "high": "311.51",
      "low": "305.72",
      "close": "308.55",
      "volume": "1599948"
    },
    {
      "date": "2024-12-10",
      "open": "306.16",
      "high": "307.795",
      "low": "303.63",
      "close": "303.99",
      "volume": "1110152"
    },
    {
      "date": "2024-12-11",
      "open": "305.37",
      "high": "310.90",
      "low": "304.755",
      "close": "307.46",
      "volume": "1261847"
    },
    {
      "date": "2024-12-12",
      "open": "305.42",
      "high": "310.29",
      "low": "304.485",
      "close": "309.34",
      "volume": "998087"
    },
    {
      "date": "2024-12-13",
      "open": "308.13",
      "high": "308.36",
      "low": "302.95",
      "close": "303.77",
      "volume": "1131021"
    },
    {
      "date": "2024-12-16",
      "open": "303.93",
      "high": "307.14",
      "low": "302.37",
      "close": "304.89",
      "volume": "1186216"
    },
    {
      "date": "2024-12-17",
      "open": "302.63",
      "high": "303.40",
      "low": "299.47",
      "close": "302.82",
      "volume": "1781589"
    },
    {
      "date": "2024-12-18",
      "open": "303.71",
      "high": "304.07",
      "low": "291.47",
      "close": "292.83",
      "volume": "1845067"
    },
    {
      "date": "2024-12-19",
      "open": "293.65",
      "high": "297.82",
      "low": "290.94",
      "close": "293.63",
      "volume": "1381222"
    },
    {
      "date": "2024-12-20",
      "open": "290.70",
      "high": "299.735",
      "low": "288.54",
      "close": "298.12",
      "volume": "4191162"
    },
    {
      "date": "2024-12-23",
      "open": "297.99",
      "high": "298.45",
      "low": "294.36",
      "close": "297.49",
      "volume": "876162"
    },
    {
      "date": "2024-12-24",
      "open": "297.55",
      "high": "301.23",
      "low": "296.68",
      "close": "301.23",
      "volume": "560019"
    },
    {
      "date": "2024-12-26",
      "open": "299.43",
      "high": "301.7325",
      "low": "299.43",
      "close": "300.28",
      "volume": "646806"
    },
    {
      "date": "2024-12-27",
      "open": "298.64",
      "high": "298.84",
      "low": "294.57",
      "close": "297.59",
      "volume": "1041680"
    },
    {
      "date": "2024-12-30",
      "open": "292.99",
      "high": "298.9224",
      "low": "291.7427",
      "close": "297.53",
      "volume": "1191164"
    },
    {
      "date": "2024-12-31",
      "open": "298.55",
      "high": "298.55",
      "low": "294.9749",
      "close": "295.57",
      "volume": "708130"
    },
    {
      "date": "2025-01-02",
      "open": "297.75",
      "high": "298.01",
      "low": "291.80",
      "close": "293.32",
      "volume": "975387"
    },
    {
      "date": "2025-01-03",
      "open": "295.23",
      "high": "296.9999",
      "low": "292.49",
      "close": "294.06",
      "volume": "1176263"
    },
    {
      "date": "2025-01-06",
      "open": "293.11",
      "high": "296.9038",
      "low": "291.18",
      "close": "292.51",
      "volume": "1231416"
    },
    {
      "date": "2025-01-07",
      "open": "290.72",
      "high": "294.70",
      "low": "289.03",
      "close": "290.82",
      "volume": "1018638"
    },
    {
      "date": "2025-01-08",
      "open": "294.16",
      "high": "298.6938",
      "low": "292.75",
      "close": "296.37",
      "volume": "1369285"
    },
    {
      "date": "2025-01-10",
      "open": "291.37",
      "high": "292.605",
      "low": "284.47",
      "close": "284.96",
      "volume": "2352388"
    },
    {
      "date": "2025-01-13",
      "open": "281.42",
      "high": "287.04",
      "low": "279.8359",
      "close": "284.82",
      "volume": "1869610"
    },
    {
      "date": "2025-01-14",
      "open": "285.07",
      "high": "289.31",
      "low": "284.82",
      "close": "286.87",
      "volume": "1137566"
    },
    {
      "date": "2025-01-15",
      "open": "293.47",
      "high": "296.1925",
      "low": "290.735",
      "close": "290.94",
      "volume": "1554209"
    },
    {
      "date": "2025-01-16",
      "open": "290.44",
      "high": "293.35",
      "low": "288.69",
      "close": "290.08",
      "volume": "1077281"
    },
    {
      "date": "2025-01-17",
      "open": "296.25",
      "high": "296.25",
      "low": "290.62",
      "close": "291.45",
      "volume": "1466127"
    },
    {
      "date": "2025-01-21",
      "open": "294.62",
      "high": "297.75",
      "low": "294.05",
      "close": "296.91",
      "volume": "1192088"
    },
    {
      "date": "2025-01-22",
      "open": "297.42",
      "high": "302.21",
      "low": "297.01",
      "close": "301.45",
      "volume": "1498497"
    },
    {
      "date": "2025-01-23",
      "open": "297.61",
      "high": "301.50",
      "low": "297.50",
      "close": "301.08",
      "volume": "1157580"
    },
    {
      "date": "2025-01-24",
      "open": "301.18",
      "high": "302.55",
      "low": "300.13",
      "close": "300.83",
      "volume": "764142"
    },
    {
      "date": "2025-01-27",
      "open": "295.28",
      "high": "302.8499",
      "low": "293.57",
      "close": "299.07",
      "volume": "1365493"
    },
    {
      "date": "2025-01-28",
      "open": "306.00",
      "high": "314.10",
      "low": "301.28",
      "close": "309.93",
      "volume": "2088987"
    },
    {
      "date": "2025-01-29",
      "open": "307.30",
      "high": "308.00",
      "low": "302.20",
      "close": "304.17",
      "volume": "1083711"
    },
    {
      "date": "2025-01-30",
      "open": "306.80",
      "high": "311.50",
      "low": "306.6995",
      "close": "309.95",
      "volume": "1255759"
    },
    {
      "date": "2025-01-31",
      "open": "311.77",
      "high": "317.05",
      "low": "311.025",
      "close": "311.34",
      "volume": "1285325"
    },
    {
      "date": "2025-02-03",
      "open": "309.11",
      "high": "310.00",
      "low": "302.38",
      "close": "306.23",
      "volume": "1447594"
    },
    {
      "date": "2025-02-04",
      "open": "307.58",
      "high": "308.92",
      "low": "304.485",
      "close": "306.85",
      "volume": "884744"
    },
    {
      "date": "2025-02-05",
      "open": "306.87",
      "high": "311.64",
      "low": "303.97",
      "close": "311.36",
      "volume": "947975"
    },
    {
      "date": "2025-02-06",
      "open": "311.50",
      "high": "312.08",
      "low": "306.46",
      "close": "307.70",
      "volume": "988061"
    },
    {
      "date": "2025-02-07",
      "open": "308.50",
      "high": "310.19",
      "low": "300.14",
      "close": "301.15",
      "volume": "1485871"
    },
    {
      "date": "2025-02-10",
      "open": "303.77",
      "high": "308.72",
      "low": "301.64",
      "close": "304.99",
      "volume": "1761632"
    },
    {
      "date": "2025-02-11",
      "open": "302.06",
      "high": "304.28",
      "low": "298.0515",
      "close": "299.72",
      "volume": "1375553"
    },
    {
      "date": "2025-02-12",
      "open": "294.32",
      "high": "298.33",
      "low": "293.14",
      "close": "297.28",
      "volume": "1400157"
    },
    {
      "date": "2025-02-13",
      "open": "297.50",
      "high": "303.55",
      "low": "297.45",
      "close": "303.48",
      "volume": "1288094"
    },
    {
      "date": "2025-02-14",
      "open": "303.48",
      "high": "304.97",
      "low": "301.30",
      "close": "302.72",
      "volume": "924111"
    },
    {
      "date": "2025-02-18",
      "open": "300.00",
      "high": "300.52",
      "low": "291.02",
      "close": "295.66",
      "volume": "2746349"
    },
    {
      "date": "2025-02-19",
      "open": "293.68",
      "high": "299.67",
      "low": "292.41",
      "close": "299.06",
      "volume": "1601502"
    },
    {
      "date": "2025-02-20",
      "open": "298.93",
      "high": "298.93",
      "low": "289.89",
      "close": "291.02",
      "volume": "1578613"
    },
    {
      "date": "2025-02-21",
      "open": "290.04",
      "high": "291.39",
      "low": "284.51",
      "close": "285.00",
      "volume": "1670215"
    },
    {
      "date": "2025-02-24",
      "open": "287.00",
      "high": "287.16",
      "low": "280.51",
      "close": "285.26",
      "volume": "1374192"
    },
    {
      "date": "2025-02-25",
      "open": "285.04",
      "high": "285.78",
      "low": "280.66",
      "close": "283.72",
      "volume": "1873591"
    },
    {
      "date": "2025-02-26",
      "open": "284.26",
      "high": "289.5963",
      "low": "284.17",
      "close": "285.67",
      "volume": "1295678"
    },
    {
      "date": "2025-02-27",
      "open": "286.15",
      "high": "293.17",
      "low": "282.31",
      "close": "282.35",
      "volume": "3083029"
    },
    {
      "date": "2025-02-28",
      "open": "279.42",
      "high": "285.00",
      "low": "267.12",
      "close": "274.21",
      "volume": "5094238"
    },
    {
      "date": "2025-03-03",
      "open": "278.26",
      "high": "280.46",
      "low": "270.61",
      "close": "272.03",
      "volume": "2524490"
    },
    {
      "date": "2025-03-04",
      "open": "270.64",
      "high": "271.00",
      "low": "262.80",
      "close": "267.43",
      "volume": "2430727"
    },
    {
      "date": "2025-03-05",
      "open": "265.69",
      "high": "268.7499",
      "low": "262.72",
      "close": "267.24",
      "volume": "1788828"
    },
    {
      "date": "2025-03-06",
      "open": "262.41",
      "high": "266.50",
      "low": "259.24",
      "close": "260.39",
      "volume": "1641717"
    },
    {
      "date": "2025-03-07",
      "open": "259.58",
      "high": "261.345",
      "low": "252.175",
      "close": "259.75",
      "volume": "3448343"
    },
    {
      "date": "2025-03-10",
      "open": "256.61",
      "high": "256.925",
      "low": "246.31",
      "close": "248.40",
      "volume": "3198642"
    },
    {
      "date": "2025-03-11",
      "open": "247.56",
      "high": "254.38",
      "low": "246.95",
      "close": "250.85",
      "volume": "2776658"
    },
    {
      "date": "2025-03-12",
      "open": "254.50",
      "high": "255.905",
      "low": "250.11",
      "close": "251.85",
      "volume": "2432090"
    },
    {
      "date": "2025-03-13",
      "open": "251.85",
      "high": "252.665",
      "low": "244.85",
      "close": "246.93",
      "volume": "1498391"
    },
    {
      "date": "2025-03-14",
      "open": "248.99",
      "high": "254.8899",
      "low": "248.99",
      "close": "254.43",
      "volume": "1303405"
    },
    {
      "date": "2025-03-17",
      "open": "252.96",
      "high": "263.25",
      "low": "252.625",
      "close": "260.62",
      "volume": "1785331"
    },
    {
      "date": "2025-03-18",
      "open": "259.95",
      "high": "261.355",
      "low": "257.98",
      "close": "259.95",
      "volume": "1509767"
    },
    {
      "date": "2025-03-19",
      "open": "263.07",
      "high": "271.63",
      "low": "263.00",
      "close": "268.30",
      "volume": "1930286"
    },
    {
      "date": "2025-03-20",
      "open": "268.05",
      "high": "271.471",
      "low": "266.1359",
      "close": "267.82",
      "volume": "1465445"
    },
    {
      "date": "2025-03-21",
      "open": "262.45",
      "high": "268.38",
      "low": "262.45",
      "close": "267.25",
      "volume": "2014388"
    },
    {
      "date": "2025-03-24",
      "open": "271.96",
      "high": "272.305",
      "low": "269.02",
      "close": "269.19",
      "volume": "1660804"
    },
    {
      "date": "2025-03-25",
      "open": "270.59",
      "high": "273.79",
      "low": "270.59",
      "close": "273.08",
      "volume": "1068536"
    },
    {
      "date": "2025-03-26",
      "open": "271.71",
      "high": "274.26",
      "low": "270.285",
      "close": "271.21",
      "volume": "1092851"
    },
    {
      "date": "2025-03-27",
      "open": "268.50",
      "high": "273.52",
      "low": "268.20",
      "close": "269.81",
      "volume": "1230461"
    },
    {
      "date": "2025-03-28",
      "open": "267.29",
      "high": "268.57",
      "low": "260.93",
      "close": "261.63",
      "volume": "1233412"
    },
    {
      "date": "2025-03-31",
      "open": "259.02",
      "high": "262.17",
      "low": "255.18",
      "close": "261.80",
      "volume": "1845016"
    },
    {
      "date": "2025-04-01",
      "open": "261.18",
      "high": "264.90",
      "low": "258.275",
      "close": "264.61",
      "volume": "1042881"
    },
    {
      "date": "2025-04-02",
      "open": "260.12",
      "high": "269.67",
      "low": "259.35",
      "close": "267.93",
      "volume": "1245655"
    },
    {
      "date": "2025-04-03",
      "open": "256.98",
      "high": "260.43",
      "low": "254.03",
      "close": "257.15",
      "volume": "1791070"
    },
    {
      "date": "2025-04-04",
      "open": "250.11",
      "high": "252.66",
      "low": "244.39",
      "close": "245.51",
      "volume": "3161429"
    },
    {
      "date": "2025-04-07",
      "open": "237.625",
      "high": "253.96",
      "low": "232.67",
      "close": "243.62",
      "volume": "3597346"
    },
    {
      "date": "2025-04-08",
      "open": "249.71",
      "high": "251.49",
      "low": "235.195",
      "close": "238.84",
      "volume": "1838404"
    },
    {
      "date": "2025-04-09",
      "open": "238.08",
      "high": "265.14",
      "low": "237.2455",
      "close": "263.53",
      "volume": "2456881"
    },
    {
      "date": "2025-04-10",
      "open": "257.16",
      "high": "259.20",
      "low": "248.5848",
      "close": "256.92",
      "volume": "2238847"
    },
    {
      "date": "2025-04-11",
      "open": "256.92",
      "high": "260.7932",
      "low": "251.415",
      "close": "258.45",
      "volume": "1274688"
    },
    {
      "date": "2025-04-14",
      "open": "263.00",
      "high": "263.64",
      "low": "258.20",
      "close": "260.71",
      "volume": "1261670"
    },
    {
      "date": "2025-04-15",
      "open": "262.40",
      "high": "266.55",
      "low": "262.00",
      "close": "265.34",
      "volume": "1082257"
    },
    {
      "date": "2025-04-16",
      "open": "261.79",
      "high": "266.145",
      "low": "257.91",
      "close": "260.16",
      "volume": "1323199"
    },
    {
      "date": "2025-04-17",
      "open": "262.30",
      "high": "262.385",
      "low": "258.14",
      "close": "259.47",
      "volume": "1053435"
    },
    {
      "date": "2025-04-21",
      "open": "255.92",
      "high": "256.52",
      "low": "250.46",
      "close": "254.27",
      "volume": "1277332"
    },
    {
      "date": "2025-04-22",
      "open": "257.81",
      "high": "263.14",
      "low": "256.0404",
      "close": "261.14",
      "volume": "1073030"
    },
    {
      "date": "2025-04-23",
      "open": "265.49",
      "high": "270.80",
      "low": "263.58",
      "close": "264.44",
      "volume": "1021885"
    },
    {
      "date": "2025-04-24",
      "open": "265.54",
      "high": "272.77",
      "low": "265.025",
      "close": "271.71",
      "volume": "1303510"
    },
    {
      "date": "2025-04-25",
      "open": "271.30",
      "high": "272.2675",
      "low": "268.77",
      "close": "269.93",
      "volume": "1308109"
    },
    {
      "date": "2025-04-28",
      "open": "269.79",
      "high": "273.5564",
      "low": "269.42",
      "close": "271.47",
      "volume": "1171975"
    },
    {
      "date": "2025-04-29",
      "open": "270.80",
      "high": "273.18",
      "low": "270.40",
      "close": "272.89",
      "volume": "820619"
    },
    {
      "date": "2025-04-30",
      "open": "270.405",
      "high": "274.87",
      "low": "267.61",
      "close": "274.25",
      "volume": "1226321"
    },
    {
      "date": "2025-05-01",
      "open": "276.14",
      "high": "278.57",
      "low": "273.135",
      "close": "273.49",
      "volume": "1303907"
    },
    {
      "date": "2025-05-02",
      "open": "278.30",
      "high": "281.19",
      "low": "276.32",
      "close": "279.99",
      "volume": "959634"
    },
    {
      "date": "2025-05-05",
      "open": "278.19",
      "high": "283.27",
      "low": "278.19",
      "close": "280.07",
      "volume": "894591"
    },
    {
      "date": "2025-05-06",
      "open": "277.88",
      "high": "281.30",
      "low": "276.21",
      "close": "278.64",
      "volume": "678259"
    },
    {
      "date": "2025-05-07",
      "open": "279.38",
      "high": "284.77",
      "low": "279.37",
      "close": "283.36",
      "volume": "1271178"
    },
    {
      "date": "2025-05-08",
      "open": "284.89",
      "high": "291.35",
      "low": "284.06",
      "close": "289.62",
      "volume": "1148983"
    },
    {
      "date": "2025-05-09",
      "open": "289.80",
      "high": "291.99",
      "low": "285.77",
      "close": "287.48",
      "volume": "906924"
    },
    {
      "date": "2025-05-12",
      "open": "295.95",
      "high": "297.86",
      "low": "292.5159",
      "close": "293.20",
      "volume": "1500040"
    },
    {
      "date": "2025-05-13",
      "open": "294.18",
      "high": "298.83",
      "low": "292.95",
      "close": "297.01",
      "volume": "1220271"
    },
    {
      "date": "2025-05-14",
      "open": "295.85",
      "high": "297.99",
      "low": "294.65",
      "close": "295.54",
      "volume": "1353254"
    },
    {
      "date": "2025-05-15",
      "open": "294.97",
      "high": "297.18",
      "low": "294.40",
      "close": "295.78",
      "volume": "1780917"
    },
    {
      "date": "2025-05-16",
      "open": "296.10",
      "high": "298.21",
      "low": "294.82",
      "close": "298.08",
      "volume": "1901746"
    },
    {
      "date": "2025-05-19",
      "open": "294.59",
      "high": "297.25",
      "low": "293.00",
      "close": "295.90",
      "volume": "1635597"
    },
    {
      "date": "2025-05-20",
      "open": "294.59",
      "high": "295.90",
      "low": "292.27",
      "close": "295.84",
      "volume": "1388343"
    },
    {
      "date": "2025-05-21",
      "open": "292.77",
      "high": "297.79",
      "low": "291.80",
      "close": "292.93",
      "volume": "1831367"
    },
    {
      "date": "2025-05-22",
      "open": "292.39",
      "high": "296.44",
      "low": "292.37",
      "close": "295.00",
      "volume": "2366754"
    },
    {
      "date": "2025-05-23",
      "open": "295.00",
      "high": "304.80",
      "low": "291.5301",
      "close": "295.35",
      "volume": "3197268"
    },
    {
      "date": "2025-05-27",
      "open": "297.52",
      "high": "301.18",
      "low": "294.79",
      "close": "300.36",
      "volume": "2132842"
    },
    {
      "date": "2025-05-28",
      "open": "301.00",
      "high": "303.10",
      "low": "298.86",
      "close": "299.23",
      "volume": "1477584"
    },
    {
      "date": "2025-05-29",
      "open": "300.48",
      "high": "301.18",
      "low": "294.795",
      "close": "297.00",
      "volume": "1250690"
    },
    {
      "date": "2025-05-30",
      "open": "297.49",
      "high": "298.00",
      "low": "293.71",
      "close": "296.12",
      "volume": "4533966"
    },
    {
      "date": "2025-06-02",
      "open": "294.41",
      "high": "295.88",
      "low": "291.24",
      "close": "295.26",
      "volume": "1023810"
    },
    {
      "date": "2025-06-03",
      "open": "295.12",
      "high": "299.72",
      "low": "294.475",
      "close": "299.52",
      "volume": "1525839"
    },
    {
      "date": "2025-06-04",
      "open": "299.10",
      "high": "301.43",
      "low": "298.04",
      "close": "298.36",
      "volume": "1031342"
    },
    {
      "date": "2025-06-05",
      "open": "298.36",
      "high": "300.67",
      "low": "297.22",
      "close": "298.22",
      "volume": "1091225"
    },
    {
      "date": "2025-06-06",
      "open": "300.17",
      "high": "300.18",
      "low": "297.405",
      "close": "297.86",
      "volume": "941748"
    },
    {
      "date": "2025-06-09",
      "open": "297.00",
      "high": "298.785",
      "low": "290.63",
      "close": "297.21",
      "volume": "1316928"
    },
    {
      "date": "2025-06-10",
      "open": "298.41",
      "high": "298.52",
      "low": "295.97",
      "close": "297.54",
      "volume": "896703"
    },
    {
      "date": "2025-06-11",
      "open": "298.00",
      "high": "299.12",
      "low": "295.98",
      "close": "296.77",
      "volume": "1198816"
    },
    {
      "date": "2025-06-12",
      "open": "296.92",
      "high": "299.67",
      "low": "296.11",
      "close": "298.57",
      "volume": "1054553"
    },
    {
      "date": "2025-06-13",
      "open": "294.09",
      "high": "296.69",
      "low": "291.14",
      "close": "292.16",
      "volume": "1129747"
    },
    {
      "date": "2025-06-16",
      "open": "293.35",
      "high": "299.39",
      "low": "292.90",
      "close": "299.30",
      "volume": "1384851"
    },
    {
      "date": "2025-06-17",
      "open": "298.40",
      "high": "300.52",
      "low": "295.81",
      "close": "296.85",
      "volume": "1070084"
    },
    {
      "date": "2025-06-18",
      "open": "296.85",
      "high": "297.57",
      "low": "293.76",
      "close": "295.19",
      "volume": "1110810"
    },
    {
      "date": "2025-06-20",
      "open": "297.75",
      "high": "299.70",
      "low": "295.08",
      "close": "297.21",
      "volume": "2874699"
    },
    {
      "date": "2025-06-23",
      "open": "297.82",
      "high": "301.18",
      "low": "293.49",
      "close": "300.95",
      "volume": "1829121"
    },
    {
      "date": "2025-06-24",
      "open": "304.02",
      "high": "306.06",
      "low": "301.92",
      "close": "304.19",
      "volume": "1470094"
    },
    {
      "date": "2025-06-25",
      "open": "304.38",
      "high": "305.00",
      "low": "302.02",
      "close": "302.37",
      "volume": "1226456"
    },
    {
      "date": "2025-06-26",
      "open": "303.485",
      "high": "305.76",
      "low": "300.71",
      "close": "304.93",
      "volume": "1159968"
    },
    {
      "date": "2025-06-27",
      "open": "307.47",
      "high": "309.84",
      "low": "304.86",
      "close": "305.13",
      "volume": "1703022"
    },
    {
      "date": "2025-06-30",
      "open": "307.465",
      "high": "310.23",
      "low": "305.7568",
      "close": "309.57",
      "volume": "1570557"
    },
    {
      "date": "2025-07-01",
      "open": "308.41",
      "high": "312.51",
      "low": "306.15",
      "close": "311.67",
      "volume": "2001276"
    },
    {
      "date": "2025-07-02",
      "open": "309.88",
      "high": "310.82",
      "low": "306.32",
      "close": "310.34",
      "volume": "1139562"
    },
    {
      "date": "2025-07-03",
      "open": "312.18",
      "high": "318.25",
      "low": "310.34",
      "close": "316.66",
      "volume": "836362"
    },
    {
      "date": "2025-07-07",
      "open": "317.73",
      "high": "319.49",
      "low": "313.81",
      "close": "315.31",
      "volume": "1409761"
    },
    {
      "date": "2025-07-08",
      "open": "317.21",
      "high": "319.13",
      "low": "314.71",
      "close": "314.91",
      "volume": "1457680"
    },
    {
      "date": "2025-07-09",
      "open": "316.07",
      "high": "316.60",
      "low": "300.00",
      "close": "307.27",
      "volume": "2562665"
    },
    {
      "date": "2025-07-10",
      "open": "300.00",
      "high": "300.48",
      "low": "281.65",
      "close": "286.11",
      "volume": "4699680"
    },
    {
      "date": "2025-07-11",
      "open": "285.61",
      "high": "286.16",
      "low": "279.90",
      "close": "280.39",
      "volume": "2442001"
    },
    {
      "date": "2025-07-14",
      "open": "298.37",
      "high": "298.37",
      "low": "286.685",
      "close": "294.55",
      "volume": "3745155"
    },
    {
      "date": "2025-07-15",
      "open": "293.26",
      "high": "294.73",
      "low": "288.65",
      "close": "288.96",
      "volume": "1831332"
    },
    {
      "date": "2025-07-16",
      "open": "289.79",
      "high": "290.93",
      "low": "286.515",
      "close": "289.47",
      "volume": "1350047"
    },
    {
      "date": "2025-07-17",
      "open": "289.67",
      "high": "292.38",
      "low": "288.86",
      "close": "292.16",
      "volume": "1639346"
    },
    {
      "date": "2025-07-18",
      "open": "293.71",
      "high": "297.70",
      "low": "292.30",
      "close": "297.03",
      "volume": "2421297"
    },
    {
      "date": "2025-07-21",
      "open": "296.09",
      "high": "298.77",
      "low": "294.81",
      "close": "295.16",
      "volume": "1592107"
    },
    {
      "date": "2025-07-22",
      "open": "296.45",
      "high": "300.60",
      "low": "295.58",
      "close": "299.43",
      "volume": "1198284"
    },
    {
      "date": "2025-07-23",
      "open": "300.905",
      "high": "302.40",
      "low": "298.49",
      "close": "300.98",
      "volume": "1683070"
    },
    {
      "date": "2025-07-24",
      "open": "301.01",
      "high": "302.29",
      "low": "299.0438",
      "close": "301.10",
      "volume": "1286983"
    },
    {
      "date": "2025-07-25",
      "open": "301.71",
      "high": "304.36",
      "low": "300.07",
      "close": "303.28",
      "volume": "1025279"
    },
    {
      "date": "2025-07-28",
      "open": "304.58",
      "high": "306.11",
      "low": "303.22",
      "close": "304.47",
      "volume": "720252"
    },
    {
      "date": "2025-07-29",
      "open": "305.18",
      "high": "307.78",
      "low": "304.43",
      "close": "306.61",
      "volume": "1121006"
    },
    {
      "date": "2025-07-30",
      "open": "306.08",
      "high": "309.81",
      "low": "305.485",
      "close": "308.14",
      "volume": "960712"
    },
    {
      "date": "2025-07-31",
      "open": "307.92",
      "high": "309.20",
      "low": "302.24",
      "close": "303.11",
      "volume": "1492206"
    },
    {
      "date": "2025-08-01",
      "open": "301.26",
      "high": "301.505",
      "low": "294.98",
      "close": "297.02",
      "volume": "1346177"
    },
    {
      "date": "2025-08-04",
      "open": "299.25",
      "high": "302.91",
      "low": "298.985",
      "close": "302.50",
      "volume": "933678"
    },
    {
      "date": "2025-08-05",
      "open": "303.90",
      "high": "304.25",
      "low": "298.855",
      "close": "299.20",
      "volume": "816198"
    },
    {
      "date": "2025-08-06",
      "open": "300.83",
      "high": "305.33",
      "low": "300.15",
      "close": "305.18",
      "volume": "1163565"
    },
    {
      "date": "2025-08-07",
      "open": "305.75",
      "high": "306.18",
      "low": "288.93",
      "close": "292.99",
      "volume": "1383166"
    },
    {
      "date": "2025-08-08",
      "open": "293.025",
      "high": "294.54",
      "low": "289.22",
      "close": "290.68",
      "volume": "1540570"
    },
    {
      "date": "2025-08-11",
      "open": "290.67",
      "high": "292.225",
      "low": "282.96",
      "close": "284.62",
      "volume": "2227759"
    },
    {
      "date": "2025-08-12",
      "open": "285.11",
      "high": "286.465",
      "low": "280.39",
      "close": "283.03",
      "volume": "2345718"
    },
    {
      "date": "2025-08-13",
      "open": "284.72",
      "high": "287.09",
      "low": "280.85",
      "close": "287.01",
      "volume": "1974935"
    },
    {
      "date": "2025-08-14",
      "open": "286.07",
      "high": "287.08",
      "low": "282.665",
      "close": "283.75",
      "volume": "1412053"
    },
    {
      "date": "2025-08-15",
      "open": "285.06",
      "high": "288.53",
      "low": "284.245",
      "close": "286.73",
      "volume": "1149627"
    },
    {
      "date": "2025-08-18",
      "open": "287.185",
      "high": "290.30",
      "low": "286.665",
      "close": "289.655",
      "volume": "936455"
    },
    {
      "date": "2025-08-19",
      "open": "290.375",
      "high": "294.19",
      "low": "289.17",
      "close": "289.24",
      "volume": "1170433"
    },
    {
      "date": "2025-08-20",
      "open": "289.89",
      "high": "290.05",
      "low": "286.725",
      "close": "288.63",
      "volume": "1058383"
    },
    {
      "date": "2025-08-21",
      "open": "286.53",
      "high": "287.425",
      "low": "285.17",
      "close": "286.06",
      "volume": "1184561"
    },
    {
      "date": "2025-08-22",
      "open": "286.50",
      "high": "291.30",
      "low": "285.28",
      "close": "290.23",
      "volume": "1116927"
    },
    {
      "date": "2025-08-25",
      "open": "290.39",
      "high": "291.225",
      "low": "284.305",
      "close": "285.34",
      "volume": "1180346"
    },
    {
      "date": "2025-08-26",
      "open": "285.34",
      "high": "286.67",
      "low": "281.75",
      "close": "282.45",
      "volume": "1922290"
    },
    {
      "date": "2025-08-27",
      "open": "283.46",
      "high": "286.57",
      "low": "283.20",
      "close": "285.95",
      "volume": "1389281"
    },
    {
      "date": "2025-08-28",
      "open": "288.66",
      "high": "294.49",
      "low": "287.785",
      "close": "288.49",
      "volume": "4151634"
    },
    {
      "date": "2025-08-29",
      "open": "318.00",
      "high": "326.45",
      "low": "307.26",
      "close": "314.70",
      "volume": "4904604"
    },
    {
      "date": "2025-09-02",
      "open": "313.02",
      "high": "319.47",
      "low": "312.645",
      "close": "319.16",
      "volume": "2665431"
    },
    {
      "date": "2025-09-03",
      "open": "320.30",
      "high": "324.37",
      "low": "314.3801",
      "close": "317.51",
      "volume": "1943176"
    },
    {
      "date": "2025-09-04",
      "open": "318.575",
      "high": "320.00",
      "low": "312.60",
      "close": "319.93",
      "volume": "1422089"
    },
    {
      "date": "2025-09-05",
      "open": "322.64",
      "high": "326.85",
      "low": "320.48",
      "close": "326.37",
      "volume": "1632170"
    },
    {
      "date": "2025-09-08",
      "open": "326.88",
      "high": "329.09",
      "low": "324.42",
      "close": "326.79",
      "volume": "1794042"
    },
    {
      "date": "2025-09-09",
      "open": "326.69",
      "high": "326.87",
      "low": "323.17",
      "close": "325.19",
      "volume": "1271595"
    },
    {
      "date": "2025-09-10",
      "open": "325.37",
      "high": "325.50",
      "low": "321.97",
      "close": "323.80",
      "volume": "1323719"
    },
    {
      "date": "2025-09-11",
      "open": "325.24",
      "high": "326.4999",
      "low": "323.14",
      "close": "324.52",
      "volume": "1484094"
    },
    {
      "date": "2025-09-12",
      "open": "324.54",
      "high": "324.63",
      "low": "318.76",
      "close": "319.045",
      "volume": "1077476"
    },
    {
      "date": "2025-09-15",
      "open": "318.71",
      "high": "321.47",
      "low": "318.505",
      "close": "321.07",
      "volume": "1034053"
    },
    {
      "date": "2025-09-16",
      "open": "320.88",
      "high": "321.02",
      "low": "316.17",
      "close": "318.51",
      "volume": "1171854"
    },
    {
      "date": "2025-09-17",
      "open": "319.56",
      "high": "322.68",
      "low": "317.40",
      "close": "319.28",
      "volume": "1758546"
    },
    {
      "date": "2025-09-18",
      "open": "321.73",
      "high": "326.71",
      "low": "319.82",
      "close": "323.04",
      "volume": "1883635"
    },
    {
      "date": "2025-09-19",
      "open": "325.03",
      "high": "326.54",
      "low": "320.85",
      "close": "322.67",
      "volume": "3364367"
    },
    {
      "date": "2025-09-22",
      "open": "321.39",
      "high": "326.47",
      "low": "318.67",
      "close": "324.39",
      "volume": "1696100"
    },
    {
      "date": "2025-09-23",
      "open": "323.45",
      "high": "325.16",
      "low": "322.01",
      "close": "324.86",
      "volume": "1417899"
    },
    {
      "date": "2025-09-24",
      "open": "325.49",
      "high": "326.35",
      "low": "322.45",
      "close": "323.52",
      "volume": "1102604"
    },
    {
      "date": "2025-09-25",
      "open": "322.47",
      "high": "322.97",
      "low": "319.16",
      "close": "320.17",
      "volume": "1057835"
    },
    {
      "date": "2025-09-26",
      "open": "320.17",
      "high": "323.44",
      "low": "319.385",
      "close": "322.88",
      "volume": "850783"
    },
    {
      "date": "2025-09-29",
      "open": "325.00",
      "high": "326.11",
      "low": "320.94",
      "close": "322.03",
      "volume": "1162086"
    },
    {
      "date": "2025-09-30",
      "open": "322.23",
      "high": "322.23",
      "low": "314.84",
      "close": "317.67",
      "volume": "1159904"
    },
    {
      "date": "2025-10-01",
      "open": "318.79",
      "high": "320.54",
      "low": "311.63",
      "close": "315.73",
      "volume": "1786969"
    },
    {
      "date": "2025-10-02",
      "open": "314.825",
      "high": "321.57",
      "low": "314.36",
      "close": "320.91",
      "volume": "1367021"
    },
    {
      "date": "2025-10-03",
      "open": "320.15",
      "high": "321.57",
      "low": "318.0979",
      "close": "318.90",
      "volume": "971928"
    },
    {
      "date": "2025-10-06",
      "open": "322.00",
      "high": "326.20",
      "low": "320.13",
      "close": "323.43",
      "volume": "1569013"
    },
    {
      "date": "2025-10-07",
      "open": "323.11",
      "high": "324.00",
      "low": "309.57",
      "close": "314.19",
      "volume": "1468959"
    },
    {
      "date": "2025-10-08",
      "open": "315.00",
      "high": "315.82",
      "low": "309.16",
      "close": "311.41",
      "volume": "1429719"
    },
    {
      "date": "2025-10-09",
      "open": "310.50",
      "high": "312.9313",
      "low": "305.81",
      "close": "310.32",
      "volume": "1357055"
    },
    {
      "date": "2025-10-10",
      "open": "309.08",
      "high": "312.29",
      "low": "302.43",
      "close": "303.50",
      "volume": "1480604"
    },
    {
      "date": "2025-10-13",
      "open": "303.63",
      "high": "308.70",
      "low": "302.6569",
      "close": "307.97",
      "volume": "982664"
    },
    {
      "date": "2025-10-14",
      "open": "304.58",
      "high": "308.46",
      "low": "303.11",
      "close": "306.59",
      "volume": "1338585"
    },
    {
      "date": "2025-10-15",
      "open": "308.65",
      "high": "310.00",
      "low": "303.18",
      "close": "305.08",
      "volume": "992934"
    },
    {
      "date": "2025-10-16",
      "open": "307.76",
      "high": "308.91",
      "low": "298.80",
      "close": "299.82",
      "volume": "1066453"
    },
    {
      "date": "2025-10-17",
      "open": "299.32",
      "high": "305.26",
      "low": "298.91",
      "close": "303.66",
      "volume": "2202107"
    },
    {
      "date": "2025-10-20",
      "open": "305.00",
      "high": "308.08",
      "low": "304.32",
      "close": "307.95",
      "volume": "885207"
    },
    {
      "date": "2025-10-21",
      "open": "307.95",
      "high": "311.47",
      "low": "306.975",
      "close": "310.57",
      "volume": "710356"
    },
    {
      "date": "2025-10-22",
      "open": "309.82",
      "high": "311.28",
      "low": "305.12",
      "close": "308.15",
      "volume": "1471746"
    },
    {
      "date": "2025-10-23",
      "open": "304.00",
      "high": "310.10",
      "low": "304.00",
      "close": "309.84",
      "volume": "1006935"
    },
    {
      "date": "2025-10-24",
      "open": "313.01",
      "high": "314.51",
      "low": "311.15",
      "close": "312.88",
      "volume": "953311"
    },
    {
      "date": "2025-10-27",
      "open": "313.35",
      "high": "314.1689",
      "low": "311.134",
      "close": "313.53",
      "volume": "938161"
    },
    {
      "date": "2025-10-28",
      "open": "312.87",
      "high": "315.00",
      "low": "310.73",
      "close": "311.08",
      "volume": "919448"
    },
    {
      "date": "2025-10-29",
      "open": "306.53",
      "high": "307.00",
      "low": "296.02",
      "close": "297.08",
      "volume": "1682473"
    },
    {
      "date": "2025-10-30",
      "open": "295.25",
      "high": "303.57",
      "low": "295.25",
      "close": "300.77",
      "volume": "1527835"
    },
    {
      "date": "2025-10-31",
      "open": "300.42",
      "high": "302.695",
      "low": "297.92",
      "close": "301.34",
      "volume": "1076836"
    },
    {
      "date": "2025-11-03",
      "open": "302.99",
      "high": "304.8825",
      "low": "299.40",
      "close": "303.64",
      "volume": "1079374"
    },
    {
      "date": "2025-11-04",
      "open": "302.26",
      "high": "304.13",
      "low": "299.17",
      "close": "300.86",
      "volume": "1301029"
    },
    {
      "date": "2025-11-05",
      "open": "301.23",
      "high": "302.44",
      "low": "299.32",
      "close": "300.96",
      "volume": "1251060"
    },
    {
      "date": "2025-11-06",
      "open": "299.46",
      "high": "299.90",
      "low": "293.72",
      "close": "294.86",
      "volume": "1165922"
    },
    {
      "date": "2025-11-07",
      "open": "294.60",
      "high": "297.47",
      "low": "293.5101",
      "close": "297.18",
      "volume": "950645"
    },
    {
      "date": "2025-11-10",
      "open": "297.40",
      "high": "299.55",
      "low": "293.06",
      "close": "298.72",
      "volume": "1194442"
    },
    {
      "date": "2025-11-11",
      "open": "299.17",
      "high": "302.43",
      "low": "297.9545",
      "close": "301.86",
      "volume": "855608"
    },
    {
      "date": "2025-11-12",
      "open": "301.55",
      "high": "303.20",
      "low": "300.30",
      "close": "301.74",
      "volume": "1191188"
    },
    {
      "date": "2025-11-13",
      "open": "300.50",
      "high": "301.79",
      "low": "296.37",
      "close": "297.17",
      "volume": "1123054"
    },
    {
      "date": "2025-11-14",
      "open": "295.81",
      "high": "301.30",
      "low": "292.57",
      "close": "299.39",
      "volume": "1049790"
    },
    {
      "date": "2025-11-17",
      "open": "299.53",
      "high": "299.53",
      "low": "290.89",
      "close": "291.96",
      "volume": "1081362"
    },
    {
      "date": "2025-11-18",
      "open": "292.865",
      "high": "294.35",
      "low": "289.06",
      "close": "292.23",
      "volume": "1526322"
    },
    {
      "date": "2025-11-19",
      "open": "291.60",
      "high": "293.805",
      "low": "290.09",
      "close": "291.19",
      "volume": "1359257"
    },
    {
      "date": "2025-11-20",
      "open": "295.26",
      "high": "296.90",
      "low": "286.43",
      "close": "286.945",
      "volume": "1212496"
    },
    {
      "date": "2025-11-21",
      "open": "288.69",
      "high": "293.13",
      "low": "286.32",
      "close": "290.80",
      "volume": "1359411"
    },
    {
      "date": "2025-11-24",
      "open": "291.35",
      "high": "292.80",
      "low": "288.95",
      "close": "289.85",
      "volume": "3027949"
    },
    {
      "date": "2025-11-25",
      "open": "290.28",
      "high": "297.67",
      "low": "287.08",
      "close": "294.43",
      "volume": "2336449"
    },
    {
      "date": "2025-11-26",
      "open": "313.97",
      "high": "320.00",
      "low": "299.13",
      "close": "301.38",
      "volume": "4686436"
    },
    {
      "date": "2025-11-28",
      "open": "300.29",
      "high": "304.00",
      "low": "299.4215",
      "close": "303.34",
      "volume": "912380"
    },
    {
      "date": "2025-12-01",
      "open": "301.165",
      "high": "307.37",
      "low": "300.315",
      "close": "305.12",
      "volume": "1464791"
    },
    {
      "date": "2025-12-02",
      "open": "306.06",
      "high": "310.84",
      "low": "305.31",
      "close": "310.25",
      "volume": "1625716"
    },
    {
      "date": "2025-12-03",
      "open": "308.76",
      "high": "312.62",
      "low": "305.48",
      "close": "307.24",
      "volume": "1346745"
    },
    {
      "date": "2025-12-04",
      "open": "307.80",
      "high": "309.295",
      "low": "303.77",
      "close": "305.85",
      "volume": "1458262"
    },
    {
      "date": "2025-12-05",
      "open": "306.00",
      "high": "307.8253",
      "low": "304.30",
      "close": "306.74",
      "volume": "1558849"
    },
    {
      "date": "2025-12-08",
      "open": "307.60",
      "high": "309.22",
      "low": "298.63",
      "close": "301.39",
      "volume": "1667883"
    },
    {
      "date": "2025-12-09",
      "open": "301.07",
      "high": "303.65",
      "low": "299.53",
      "close": "300.75",
      "volume": "1393896"
    },
    {
      "date": "2025-12-10",
      "open": "299.46",
      "high": "304.69",
      "low": "297.52",
      "close": "300.10",
      "volume": "1792998"
    },
    {
      "date": "2025-12-11",
      "open": "299.93",
      "high": "305.00",
      "low": "298.2017",
      "close": "300.925",
      "volume": "1534488"
    },
    {
      "date": "2025-12-12",
      "open": "302.48",
      "high": "302.48",
      "low": "296.33",
      "close": "297.64",
      "volume": "1425199"
    },
    {
      "date": "2025-12-15",
      "open": "299.21",
      "high": "301.47",
      "low": "292.38",
      "close": "294.31",
      "volume": "2281065"
    },
    {
      "date": "2025-12-16",
      "open": "294.31",
      "high": "296.22",
      "low": "291.8762",
      "close": "293.98",
      "volume": "1482515"
    },
    {
      "date": "2025-12-17",
      "open": "294.13",
      "high": "298.303",
      "low": "292.05",
      "close": "292.97",
      "volume": "1390861"
    },
    {
      "date": "2025-12-18",
      "open": "294.645",
      "high": "300.03",
      "low": "293.77",
      "close": "299.24",
      "volume": "1960433"
    },
    {
      "date": "2025-12-19",
      "open": "299.92",
      "high": "301.58",
      "low": "297.90",
      "close": "300.08",
      "volume": "3311291"
    },
    {
      "date": "2025-12-22",
      "open": "301.38",
      "high": "303.7935",
      "low": "299.365",
      "close": "300.47",
      "volume": "1412174"
    },
    {
      "date": "2025-12-23",
      "open": "298.86",
      "high": "300.38",
      "low": "295.605",
      "close": "297.58",
      "volume": "1128450"
    },
    {
      "date": "2025-12-24",
      "open": "297.67",
      "high": "298.65",
      "low": "296.51",
      "close": "298.21",
      "volume": "320820"
    },
    {
      "date": "2025-12-26",
      "open": "298.42",
      "high": "300.72",
      "low": "298.34",
      "close": "300.71",
      "volume": "439324"
    },
    {
      "date": "2025-12-29",
      "open": "299.08",
      "high": "303.10",
      "low": "299.08",
      "close": "301.23",
      "volume": "657024"
    },
    {
      "date": "2025-12-30",
      "open": "299.53",
      "high": "301.66",
      "low": "299.06",
      "close": "299.54",
      "volume": "627770"
    },
    {
      "date": "2025-12-31",
      "open": "298.62",
      "high": "299.07",
      "low": "295.85",
      "close": "296.01",
      "volume": "749198"
    },
    {
      "date": "2026-01-02",
      "open": "296.00",
      "high": "296.06",
      "low": "282.51",
      "close": "286.73",
      "volume": "1317734"
    },
    {
      "date": "2026-01-05",
      "open": "288.04",
      "high": "293.10",
      "low": "286.63",
      "close": "288.66",
      "volume": "1463866"
    },
    {
      "date": "2026-01-06",
      "open": "288.51",
      "high": "294.24",
      "low": "287.52",
      "close": "293.17",
      "volume": "1264640"
    },
    {
      "date": "2026-01-07",
      "open": "294.73",
      "high": "296.80",
      "low": "293.04",
      "close": "293.79",
      "volume": "987829"
    },
    {
      "date": "2026-01-08",
      "open": "291.00",
      "high": "292.05",
      "low": "273.80",
      "close": "276.58",
      "volume": "2778308"
    },
    {
      "date": "2026-01-09",
      "open": "276.80",
      "high": "278.45",
      "low": "273.80",
      "close": "276.02",
      "volume": "1820914"
    },
    {
      "date": "2026-01-12",
      "open": "275.91",
      "high": "279.32",
      "low": "274.0201",
      "close": "277.89",
      "volume": "1204693"
    },
    {
      "date": "2026-01-13",
      "open": "277.50",
      "high": "279.34",
      "low": "266.7732",
      "close": "270.63",
      "volume": "2170982"
    },
    {
      "date": "2026-01-14",
      "open": "268.95",
      "high": "271.01",
      "low": "259.27",
      "close": "261.28",
      "volume": "2221446"
    },
    {
      "date": "2026-01-15",
      "open": "262.23",
      "high": "264.0799",
      "low": "259.76",
      "close": "262.26",
      "volume": "1773912"
    },
    {
      "date": "2026-01-16",
      "open": "262.72",
      "high": "266.40",
      "low": "260.7225",
      "close": "265.69",
      "volume": "3839421"
    },
    {
      "date": "2026-01-20",
      "open": "261.54",
      "high": "262.49",
      "low": "252.55",
      "close": "253.87",
      "volume": "2671169"
    },
    {
      "date": "2026-01-21",
      "open": "253.87",
      "high": "257.49",
      "low": "253.34",
      "close": "257.44",
      "volume": "2342632"
    },
    {
      "date": "2026-01-22",
      "open": "268.71",
      "high": "271.44",
      "low": "263.045",
      "close": "269.77",
      "volume": "3157384"
    },
    {
      "date": "2026-01-23",
      "open": "269.41",
      "high": "271.285",
      "low": "266.87",
      "close": "270.00",
      "volume": "1493407"
    },
    {
      "date": "2026-01-26",
      "open": "270.41",
      "high": "274.2499",
      "low": "269.76",
      "close": "272.34",
      "volume": "1804347"
    },
    {
      "date": "2026-01-27",
      "open": "271.20",
      "high": "272.05",
      "low": "264.5879",
      "close": "268.09",
      "volume": "1458702"
    },
    {
      "date": "2026-01-28",
      "open": "268.51",
      "high": "271.12",
      "low": "266.605",
      "close": "268.33",
      "volume": "1268078"
    },
    {
      "date": "2026-01-29",
      "open": "260.00",
      "high": "260.4651",
      "low": "247.20",
      "close": "255.68",
      "volume": "3642124"
    },
    {
      "date": "2026-01-30",
      "open": "253.585",
      "high": "255.67",
      "low": "250.95",
      "close": "252.87",
      "volume": "1739341"
    },
    {
      "date": "2026-02-02",
      "open": "259.61",
      "high": "259.66",
      "low": "253.75",
      "close": "255.57",
      "volume": "1622136"
    },
    {
      "date": "2026-02-03",
      "open": "250.01",
      "high": "251.64",
      "low": "238.95",
      "close": "240.79",
      "volume": "3540404"
    },
    {
      "date": "2026-02-04",
      "open": "238.76",
      "high": "249.85",
      "low": "236.22",
      "close": "243.41",
      "volume": "2728465"
    },
    {
      "date": "2026-02-05",
      "open": "245.84",
      "high": "246.79",
      "low": "236.78",
      "close": "238.06",
      "volume": "3414216"
    },
    {
      "date": "2026-02-06",
      "open": "239.65",
      "high": "242.44",
      "low": "234.00",
      "close": "240.40",
      "volume": "2139901"
    },
    {
      "date": "2026-02-09",
      "open": "238.86",
      "high": "243.085",
      "low": "236.43",
      "close": "242.53",
      "volume": "1524693"
    },
    {
      "date": "2026-02-10",
      "open": "242.68",
      "high": "247.12",
      "low": "241.16",
      "close": "243.58",
      "volume": "2324268"
    },
    {
      "date": "2026-02-11",
      "open": "234.12",
      "high": "239.80",
      "low": "229.52",
      "close": "232.59",
      "volume": "2622461"
    },
    {
      "date": "2026-02-12",
      "open": "232.60",
      "high": "235.19",
      "low": "216.01",
      "close": "223.49",
      "volume": "5413610"
    },
    {
      "date": "2026-02-13",
      "open": "223.83",
      "high": "233.63",
      "low": "222.88",
      "close": "231.22",
      "volume": "2752943"
    },
    {
      "date": "2026-02-17",
      "open": "228.10",
      "high": "229.335",
      "low": "221.09",
      "close": "225.32",
      "volume": "2629418"
    },
    {
      "date": "2026-02-18",
      "open": "224.49",
      "high": "230.09",
      "low": "223.21",
      "close": "229.74",
      "volume": "2009574"
    },
    {
      "date": "2026-02-19",
      "open": "229.86",
      "high": "230.00",
      "low": "226.50",
      "close": "229.10",
      "volume": "1451043"
    },
    {
      "date": "2026-02-20",
      "open": "227.65",
      "high": "232.21",
      "low": "225.78",
      "close": "226.98",
      "volume": "1743105"
    },
    {
      "date": "2026-02-23",
      "open": "223.63",
      "high": "225.65",
      "low": "216.72",
      "close": "218.64",
      "volume": "2060981"
    },
    {
      "date": "2026-02-24",
      "open": "217.54",
      "high": "225.30",
      "low": "215.01",
      "close": "220.91",
      "volume": "2204549"
    },
    {
      "date": "2026-02-25",
      "open": "220.95",
      "high": "225.80",
      "low": "219.05",
      "close": "224.81",
      "volume": "1955815"
    },
    {
      "date": "2026-02-26",
      "open": "228.425",
      "high": "233.73",
      "low": "227.31",
      "close": "233.45",
      "volume": "4076503"
    },
    {
      "date": "2026-02-27",
      "open": "233.58",
      "high": "248.70",
      "low": "233.30",
      "close": "245.87",
      "volume": "5370879"
    },
    {
      "date": "2026-03-02",
      "open": "243.525",
      "high": "249.15",
      "low": "243.00",
      "close": "246.94",
      "volume": "2401153"
    },
    {
      "date": "2026-03-03",
      "open": "246.10",
      "high": "254.83",
      "low": "244.445",
      "close": "253.40",
      "volume": "2606324"
    },
    {
      "date": "2026-03-04",
      "open": "253.30",
      "high": "258.81",
      "low": "252.50",
      "close": "257.89",
      "volume": "2657032"
    },
    {
      "date": "2026-03-05",
      "open": "258.55",
      "high": "264.7499",
      "low": "256.90",
      "close": "264.12",
      "volume": "2186504"
    },
    {
      "date": "2026-03-06",
      "open": "261.535",
      "high": "263.05",
      "low": "257.73",
      "close": "260.99",
      "volume": "2020993"
    },
    {
      "date": "2026-03-09",
      "open": "260.77",
      "high": "262.52",
      "low": "256.50",
      "close": "260.75",
      "volume": "1803656"
    },
    {
      "date": "2026-03-10",
      "open": "260.58",
      "high": "261.78",
      "low": "252.09",
      "close": "253.85",
      "volume": "1858035"
    },
    {
      "date": "2026-03-11",
      "open": "255.45",
      "high": "259.54",
      "low": "249.76",
      "close": "251.83",
      "volume": "1959076"
    },
    {
      "date": "2026-03-12",
      "open": "250.71",
      "high": "255.945",
      "low": "249.235",
      "close": "249.89",
      "volume": "1653557"
    },
    {
      "date": "2026-03-13",
      "open": "249.52",
      "high": "252.83",
      "low": "248.54",
      "close": "251.17",
      "volume": "1442845"
    },
    {
      "date": "2026-03-16",
      "open": "252.09",
      "high": "253.02",
      "low": "249.295",
      "close": "249.78",
      "volume": "1353422"
    },
    {
      "date": "2026-03-17",
      "open": "250.59",
      "high": "259.39",
      "low": "250.59",
      "close": "252.92",
      "volume": "1254791"
    },
    {
      "date": "2026-03-18",
      "open": "250.28",
      "high": "254.44",
      "low": "248.25",
      "close": "248.48",
      "volume": "1811138"
    },
    {
      "date": "2026-03-19",
      "open": "248.98",
      "high": "255.34",
      "low": "246.08",
      "close": "247.65",
      "volume": "2148424"
    },
    {
      "date": "2026-03-20",
      "open": "245.95",
      "high": "248.61",
      "low": "241.495",
      "close": "247.99",
      "volume": "4418598"
    },
    {
      "date": "2026-03-23",
      "open": "248.29",
      "high": "251.06",
      "low": "244.73",
      "close": "247.44",
      "volume": "2658185"
    },
    {
      "date": "2026-03-24",
      "open": "245.28",
      "high": "245.28",
      "low": "237.275",
      "close": "239.39",
      "volume": "2224498"
    },
    {
      "date": "2026-03-25",
      "open": "241.24",
      "high": "243.20",
      "low": "232.41",
      "close": "235.42",
      "volume": "1685388"
    },
    {
      "date": "2026-03-26",
      "open": "234.66",
      "high": "243.62",
      "low": "234.32",
      "close": "239.83",
      "volume": "1468296"
    },
    {
      "date": "2026-03-27",
      "open": "237.63",
      "high": "237.87",
      "low": "229.24",
      "close": "229.84",
      "volume": "2233357"
    },
    {
      "date": "2026-03-30",
      "open": "232.255",
      "high": "238.54",
      "low": "231.045",
      "close": "235.68",
      "volume": "1653684"
    },
    {
      "date": "2026-03-31",
      "open": "234.92",
      "high": "241.21",
      "low": "234.89",
      "close": "239.40",
      "volume": "1947047"
    },
    {
      "date": "2026-04-01",
      "open": "238.86",
      "high": "240.49",
      "low": "232.18",
      "close": "237.87",
      "volume": "1800328"
    },
    {
      "date": "2026-04-02",
      "open": "239.72",
      "high": "241.46",
      "low": "234.085",
      "close": "238.08",
      "volume": "1990719"
    },
    {
      "date": "2026-04-06",
      "open": "236.84",
      "high": "239.00",
      "low": "234.67",
      "close": "237.72",
      "volume": "1189834"
    },
    {
      "date": "2026-04-07",
      "open": "236.33",
      "high": "238.60",
      "low": "232.91",
      "close": "234.96",
      "volume": "1319034"
    },
    {
      "date": "2026-04-08",
      "open": "241.145",
      "high": "244.80",
      "low": "239.03",
      "close": "240.65",
      "volume": "1990458"
    },
    {
      "date": "2026-04-09",
      "open": "237.51",
      "high": "238.50",
      "low": "217.1801",
      "close": "225.13",
      "volume": "3604911"
    },
    {
      "date": "2026-04-10",
      "open": "221.54",
      "high": "223.15",
      "low": "214.10",
      "close": "218.45",
      "volume": "2504889"
    },
    {
      "date": "2026-04-13",
      "open": "218.01",
      "high": "227.53",
      "low": "216.415",
      "close": "227.14",
      "volume": "2836483"
    },
    {
      "date": "2026-04-14",
      "open": "227.89",
      "high": "230.68",
      "low": "225.08",
      "close": "228.59",
      "volume": "1814033"
    },
    {
      "date": "2026-04-15",
      "open": "234.79",
      "high": "240.78",
      "low": "232.20",
      "close": "239.32",
      "volume": "1759967"
    },
    {
      "date": "2026-04-16",
      "open": "244.51",
      "high": "245.58",
      "low": "240.42",
      "close": "243.16",
      "volume": "1517124"
    },
    {
      "date": "2026-04-17",
      "open": "249.40",
      "high": "250.00",
      "low": "241.27",
      "close": "242.02",
      "volume": "2551118"
    },
    {
      "date": "2026-04-20",
      "open": "241.48",
      "high": "246.30",
      "low": "241.25",
      "close": "245.31",
      "volume": "1260555"
    },
    {
      "date": "2026-04-21",
      "open": "245.23",
      "high": "250.91",
      "low": "243.50",
      "close": "245.48",
      "volume": "1441270"
    },
    {
      "date": "2026-04-22",
      "open": "247.29",
      "high": "250.00",
      "low": "245.00",
      "close": "247.57",
      "volume": "1518179"
    },
    {
      "date": "2026-04-23",
      "open": "240.36",
      "high": "241.10",
      "low": "227.00",
      "close": "231.98",
      "volume": "2428879"
    },
    {
      "date": "2026-04-24",
      "open": "232.58",
      "high": "237.74",
      "low": "231.18",
      "close": "237.44",
      "volume": "1386204"
    },
    {
      "date": "2026-04-27",
      "open": "235.91",
      "high": "241.575",
      "low": "234.68",
      "close": "235.03",
      "volume": "1689409"
    },
    {
      "date": "2026-04-28",
      "open": "237.97",
      "high": "241.99",
      "low": "232.2205",
      "close": "234.85",
      "volume": "1705825"
    },
    {
      "date": "2026-04-29",
      "open": "233.84",
      "high": "235.98",
      "low": "231.14",
      "close": "235.87",
      "volume": "1237604"
    },
    {
      "date": "2026-04-30",
      "open": "233.90",
      "high": "237.68",
      "low": "231.15",
      "close": "237.00",
      "volume": "1769594"
    },
    {
      "date": "2026-05-01",
      "open": "241.88",
      "high": "246.86",
      "low": "238.42",
      "close": "244.35",
      "volume": "2342726"
    },
    {
      "date": "2026-05-04",
      "open": "244.19",
      "high": "249.98",
      "low": "242.76",
      "close": "247.54",
      "volume": "1621474"
    },
    {
      "date": "2026-05-05",
      "open": "247.195",
      "high": "250.35",
      "low": "244.9025",
      "close": "249.43",
      "volume": "2206962"
    },
    {
      "date": "2026-05-06",
      "open": "245.382",
      "high": "248.75",
      "low": "240.00",
      "close": "243.08",
      "volume": "2073275"
    },
    {
      "date": "2026-05-07",
      "open": "246.56",
      "high": "255.135",
      "low": "246.56",
      "close": "251.04",
      "volume": "2026633"
    },
    {
      "date": "2026-05-08",
      "open": "247.65",
      "high": "247.65",
      "low": "241.93",
      "close": "244.50",
      "volume": "1747871"
    },
    {
      "date": "2026-05-11",
      "open": "241.83",
      "high": "244.97",
      "low": "234.28",
      "close": "236.07",
      "volume": "1926690"
    },
    {
      "date": "2026-05-12",
      "open": "238.03",
      "high": "240.125",
      "low": "233.83",
      "close": "234.87",
      "volume": "1491486"
    },
    {
      "date": "2026-05-13",
      "open": "229.40",
      "high": "231.65",
      "low": "225.275",
      "close": "231.03",
      "volume": "1742205"
    },
    {
      "date": "2026-05-14",
      "open": "229.88",
      "high": "235.92",
      "low": "227.48",
      "close": "233.86",
      "volume": "1748035"
    },
    {
      "date": "2026-05-15",
      "open": "234.88",
      "high": "238.31",
      "low": "234.205",
      "close": "236.62",
      "volume": "1528632"
    },
    {
      "date": "2026-05-18",
      "open": "236.10",
      "high": "243.69",
      "low": "234.65",
      "close": "243.49",
      "volume": "1807722"
    },
    {
      "date": "2026-05-19",
      "open": "249.03",
      "high": "251.16",
      "low": "243.01",
      "close": "244.16",
      "volume": "1980209"
    },
    {
      "date": "2026-05-20",
      "open": "239.75",
      "high": "243.87",
      "low": "233.195",
      "close": "243.63",
      "volume": "1711535"
    },
    {
      "date": "2026-05-21",
      "open": "241.99",
      "high": "242.215",
      "low": "234.64",
      "close": "240.19",
      "volume": "1992732"
    },
    {
      "date": "2026-05-22",
      "open": "240.51",
      "high": "247.00",
      "low": "238.46",
      "close": "240.99",
      "volume": "2455569"
    },
    {
      "date": "2026-05-26",
      "open": "238.08",
      "high": "240.72",
      "low": "234.37",
      "close": "238.23",
      "volume": "2098624"
    },
    {
      "date": "2026-05-27",
      "open": "235.00",
      "high": "243.31",
      "low": "235.00",
      "close": "237.00",
      "volume": "1644628"
    },
    {
      "date": "2026-05-28",
      "open": "236.32",
      "high": "244.34",
      "low": "233.50",
      "close": "240.95",
      "volume": "4143295"
    },
    {
      "date": "2026-05-29",
      "open": "225.56",
      "high": "233.84",
      "low": "217.00",
      "close": "231.31",
      "volume": "7643168"
    },
    {
      "date": "2026-06-01",
      "open": "237.005",
      "high": "250.49",
      "low": "237.005",
      "close": "248.16",
      "volume": "3590453"
    },
    {
      "date": "2026-06-02",
      "open": "241.62",
      "high": "243.155",
      "low": "235.70",
      "close": "236.66",
      "volume": "2354396"
    },
    {
      "date": "2026-06-03",
      "open": "235.01",
      "high": "235.2493",
      "low": "228.26",
      "close": "229.60",
      "volume": "2413865"
    },
    {
      "date": "2026-06-04",
      "open": "236.48",
      "high": "237.86",
      "low": "231.59",
      "close": "233.64",
      "volume": "1923778"
    },
    {
      "date": "2026-06-05",
      "open": "235.08",
      "high": "236.50",
      "low": "229.24",
      "close": "229.96",
      "volume": "2684857"
    },
    {
      "date": "2026-06-08",
      "open": "228.01",
      "high": "229.99",
      "low": "224.23",
      "close": "225.04",
      "volume": "2090968"
    },
    {
      "date": "2026-06-09",
      "open": "223.47",
      "high": "227.79",
      "low": "220.69",
      "close": "224.08",
      "volume": "1867797"
    },
    {
      "date": "2026-06-10",
      "open": "220.50",
      "high": "225.11",
      "low": "218.00",
      "close": "221.28",
      "volume": "1741004"
    },
    {
      "date": "2026-06-11",
      "open": "219.26",
      "high": "221.3399",
      "low": "204.80",
      "close": "205.57",
      "volume": "4272208"
    },
    {
      "date": "2026-06-12",
      "open": "206.60",
      "high": "208.74",
      "low": "194.47",
      "close": "198.43",
      "volume": "5631866"
    },
    {
      "date": "2026-06-15",
      "open": "199.92",
      "high": "202.87",
      "low": "195.96",
      "close": "198.60",
      "volume": "3306875"
    },
    {
      "date": "2026-06-16",
      "open": "197.815",
      "high": "203.95",
      "low": "197.815",
      "close": "201.38",
      "volume": "2928152"
    },
    {
      "date": "2026-06-17",
      "open": "196.58",
      "high": "203.80",
      "low": "192.30",
      "close": "193.07",
      "volume": "3141622"
    },
    {
      "date": "2026-06-18",
      "open": "194.55",
      "high": "197.89",
      "low": "190.86",
      "close": "193.82",
      "volume": "9213532"
    },
    {
      "date": "2026-06-22",
      "open": "190.00",
      "high": "195.94",
      "low": "185.50",
      "close": "187.72",
      "volume": "4670244"
    },
    {
      "date": "2026-06-23",
      "open": "193.27",
      "high": "193.765",
      "low": "187.235",
      "close": "188.78",
      "volume": "3327038"
    },
    {
      "date": "2026-06-24",
      "open": "188.98",
      "high": "195.76",
      "low": "188.00",
      "close": "192.61",
      "volume": "2651784"
    },
    {
      "date": "2026-06-25",
      "open": "189.07",
      "high": "194.3125",
      "low": "189.00",
      "close": "189.73",
      "volume": "2460249"
    },
    {
      "date": "2026-06-26",
      "open": "191.65",
      "high": "197.87",
      "low": "191.55",
      "close": "196.26",
      "volume": "7756107"
    },
    {
      "date": "2026-06-29",
      "open": "202.46",
      "high": "202.46",
      "low": "194.89",
      "close": "195.24",
      "volume": "2588492"
    },
    {
      "date": "2026-06-30",
      "open": "193.245",
      "high": "195.00",
      "low": "192.255",
      "close": "194.42",
      "volume": "2282748"
    },
    {
      "date": "2026-07-01",
      "open": "200.00",
      "high": "204.70",
      "low": "198.49",
      "close": "199.76",
      "volume": "2360259"
    },
    {
      "date": "2026-07-02",
      "open": "200.97",
      "high": "209.92",
      "low": "200.71",
      "close": "207.48",
      "volume": "2931045"
    },
    {
      "date": "2026-07-06",
      "open": "204.66",
      "high": "208.81",
      "low": "202.25",
      "close": "207.54",
      "volume": "1670836"
    },
    {
      "date": "2026-07-07",
      "open": "215.99",
      "high": "215.99",
      "low": "210.695",
      "close": "212.38",
      "volume": "2381000"
    },
    {
      "date": "2026-07-08",
      "open": "211.10",
      "high": "211.9098",
      "low": "205.99",
      "close": "206.04",
      "volume": "2050910"
    },
    {
      "date": "2026-07-09",
      "open": "200.47",
      "high": "208.91",
      "low": "198.01",
      "close": "208.58",
      "volume": "2025058"
    },
    {
      "date": "2026-07-10",
      "open": "212.00",
      "high": "212.7997",
      "low": "207.19",
      "close": "208.45",
      "volume": "1233146"
    },
    {
      "date": "2026-07-13",
      "open": "210.32",
      "high": "213.78",
      "low": "209.81",
      "close": "212.22",
      "volume": "1330701"
    },
    {
      "date": "2026-07-14",
      "open": "201.96",
      "high": "209.93",
      "low": "201.96",
      "close": "205.92",
      "volume": "1594790"
    },
    {
      "date": "2026-07-15",
      "open": "207.91",
      "high": "212.62",
      "low": "207.29",
      "close": "208.98",
      "volume": "2020258"
    },
    {
      "date": "2026-07-16",
      "open": "212.22",
      "high": "218.52",
      "low": "208.32",
      "close": "217.06",
      "volume": "2513766"
    },
    {
      "date": "2026-07-17",
      "open": "217.05",
      "high": "221.81",
      "low": "214.70",
      "close": "218.35",
      "volume": "3303559"
    },
    {
      "date": "2026-07-20",
      "open": "215.07",
      "high": "219.14",
      "low": "211.995",
      "close": "217.80",
      "volume": "1909591"
    },
    {
      "date": "2026-07-21",
      "open": "214.51",
      "high": "217.6299",
      "low": "210.88",
      "close": "211.15",
      "volume": "2093935"
    },
    {
      "date": "2026-07-22",
      "open": "211.95",
      "high": "212.29",
      "low": "202.15",
      "close": "203.50",
      "volume": "1794314"
    },
    {
      "date": "2026-07-23",
      "open": "205.55",
      "high": "207.075",
      "low": "202.37",
      "close": "205.26",
      "volume": "1838621"
    },
    {
      "date": "2026-07-24",
      "open": "208.75",
      "high": "214.45",
      "low": "204.48",
      "close": "209.75",
      "volume": "2888592"
    },
    {
      "date": "2026-07-27",
      "open": "213.51",
      "high": "227.67",
      "low": "212.19",
      "close": "225.91",
      "volume": "2599549"
    },
    {
      "date": "2026-07-28",
      "open": "231.49",
      "high": "243.25",
      "low": "229.40",
      "close": "237.38",
      "volume": "3885839"
    },
    {
      "date": "2026-07-29",
      "open": "242.17",
      "high": "249.14",
      "low": "238.32",
      "close": "245.25",
      "volume": "2432088"
    },
    {
      "date": "2026-07-30",
      "open": "238.09",
      "high": "238.69",
      "low": "231.755",
      "close": "234.97",
      "volume": "2687988"
    },
    {
      "date": "2026-07-31",
      "open": "230.44",
      "high": "235.07",
      "low": "227.99",
      "close": "234.20",
      "volume": "1949440"
    },
    {
      "date": "2026-08-03",
      "open": "239.60",
      "high": "243.94",
      "low": "233.84",
      "close": "234.71",
      "volume": "1920226"
    },
    {
      "date": "2026-08-04",
      "open": "231.19",
      "high": "237.72",
      "low": "229.70",
      "close": "237.21",
      "volume": "2114265"
    },
    {
      "date": "2026-08-05",
      "open": "238.43",
      "high": "240.64",
      "low": "235.425",
      "close": "240.03",
      "volume": "1486114"
    }
  ]
}