{
  "source": "https://api.nasdaq.com/api/quote/ADP/historical",
  "symbol": "ADP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "213.42",
      "high": "213.94",
      "low": "212.53",
      "close": "213.00",
      "volume": "1342900"
    },
    {
      "date": "2021-08-09",
      "open": "213.43",
      "high": "213.96",
      "low": "212.285",
      "close": "213.70",
      "volume": "1321962"
    },
    {
      "date": "2021-08-10",
      "open": "214.06",
      "high": "217.15",
      "low": "213.43",
      "close": "216.72",
      "volume": "2575019"
    },
    {
      "date": "2021-08-11",
      "open": "214.82",
      "high": "217.04",
      "low": "214.82",
      "close": "216.25",
      "volume": "1883624"
    },
    {
      "date": "2021-08-12",
      "open": "216.68",
      "high": "216.69",
      "low": "214.60",
      "close": "214.90",
      "volume": "1449344"
    },
    {
      "date": "2021-08-13",
      "open": "215.17",
      "high": "216.0174",
      "low": "214.71",
      "close": "215.17",
      "volume": "1003525"
    },
    {
      "date": "2021-08-16",
      "open": "213.93",
      "high": "216.67",
      "low": "213.66",
      "close": "216.56",
      "volume": "1233598"
    },
    {
      "date": "2021-08-17",
      "open": "215.38",
      "high": "216.395",
      "low": "213.75",
      "close": "214.80",
      "volume": "1248827"
    },
    {
      "date": "2021-08-18",
      "open": "213.97",
      "high": "213.97",
      "low": "208.26",
      "close": "208.47",
      "volume": "3061074"
    },
    {
      "date": "2021-08-19",
      "open": "207.76",
      "high": "211.765",
      "low": "207.50",
      "close": "211.12",
      "volume": "1582442"
    },
    {
      "date": "2021-08-20",
      "open": "211.80",
      "high": "212.00",
      "low": "209.89",
      "close": "211.58",
      "volume": "1777726"
    },
    {
      "date": "2021-08-23",
      "open": "212.20",
      "high": "212.63",
      "low": "210.39",
      "close": "211.73",
      "volume": "1139154"
    },
    {
      "date": "2021-08-24",
      "open": "210.79",
      "high": "211.63",
      "low": "208.03",
      "close": "208.19",
      "volume": "1663103"
    },
    {
      "date": "2021-08-25",
      "open": "208.80",
      "high": "209.17",
      "low": "206.89",
      "close": "208.19",
      "volume": "1202752"
    },
    {
      "date": "2021-08-26",
      "open": "207.77",
      "high": "208.39",
      "low": "206.2001",
      "close": "207.08",
      "volume": "1207067"
    },
    {
      "date": "2021-08-27",
      "open": "207.61",
      "high": "209.61",
      "low": "207.19",
      "close": "208.96",
      "volume": "1369972"
    },
    {
      "date": "2021-08-30",
      "open": "209.09",
      "high": "210.83",
      "low": "208.99",
      "close": "209.07",
      "volume": "885567"
    },
    {
      "date": "2021-08-31",
      "open": "209.88",
      "high": "209.88",
      "low": "207.08",
      "close": "209.04",
      "volume": "2237071"
    },
    {
      "date": "2021-09-01",
      "open": "207.50",
      "high": "207.50",
      "low": "205.74",
      "close": "206.86",
      "volume": "1397832"
    },
    {
      "date": "2021-09-02",
      "open": "205.49",
      "high": "207.35",
      "low": "205.49",
      "close": "206.53",
      "volume": "1174361"
    },
    {
      "date": "2021-09-03",
      "open": "204.50",
      "high": "207.78",
      "low": "204.371",
      "close": "207.38",
      "volume": "1115879"
    },
    {
      "date": "2021-09-07",
      "open": "206.86",
      "high": "207.33",
      "low": "201.84",
      "close": "202.23",
      "volume": "1342346"
    },
    {
      "date": "2021-09-08",
      "open": "202.67",
      "high": "205.27",
      "low": "202.35",
      "close": "205.13",
      "volume": "1259194"
    },
    {
      "date": "2021-09-09",
      "open": "204.76",
      "high": "206.49",
      "low": "203.05",
      "close": "203.16",
      "volume": "1295695"
    },
    {
      "date": "2021-09-10",
      "open": "204.40",
      "high": "204.4285",
      "low": "200.65",
      "close": "200.83",
      "volume": "1843853"
    },
    {
      "date": "2021-09-13",
      "open": "202.49",
      "high": "204.26",
      "low": "199.10",
      "close": "200.00",
      "volume": "1894750"
    },
    {
      "date": "2021-09-14",
      "open": "201.39",
      "high": "201.48",
      "low": "199.21",
      "close": "199.74",
      "volume": "1906316"
    },
    {
      "date": "2021-09-15",
      "open": "199.32",
      "high": "200.89",
      "low": "198.94",
      "close": "200.52",
      "volume": "1661780"
    },
    {
      "date": "2021-09-16",
      "open": "200.68",
      "high": "201.525",
      "low": "198.20",
      "close": "198.40",
      "volume": "1430584"
    },
    {
      "date": "2021-09-17",
      "open": "198.37",
      "high": "199.78",
      "low": "197.42",
      "close": "198.67",
      "volume": "3083860"
    },
    {
      "date": "2021-09-20",
      "open": "196.88",
      "high": "199.53",
      "low": "196.10",
      "close": "198.81",
      "volume": "1915940"
    },
    {
      "date": "2021-09-21",
      "open": "199.25",
      "high": "199.39",
      "low": "196.35",
      "close": "197.05",
      "volume": "985595"
    },
    {
      "date": "2021-09-22",
      "open": "198.14",
      "high": "199.00",
      "low": "196.79",
      "close": "198.31",
      "volume": "968474"
    },
    {
      "date": "2021-09-23",
      "open": "198.85",
      "high": "202.46",
      "low": "198.52",
      "close": "201.39",
      "volume": "1041248"
    },
    {
      "date": "2021-09-24",
      "open": "200.95",
      "high": "202.89",
      "low": "200.72",
      "close": "202.22",
      "volume": "884144"
    },
    {
      "date": "2021-09-27",
      "open": "201.39",
      "high": "203.17",
      "low": "201.13",
      "close": "201.72",
      "volume": "1357464"
    },
    {
      "date": "2021-09-28",
      "open": "199.79",
      "high": "200.51",
      "low": "196.78",
      "close": "197.28",
      "volume": "1245904"
    },
    {
      "date": "2021-09-29",
      "open": "198.01",
      "high": "200.70",
      "low": "197.88",
      "close": "199.58",
      "volume": "1001598"
    },
    {
      "date": "2021-09-30",
      "open": "200.47",
      "high": "204.34",
      "low": "199.71",
      "close": "199.92",
      "volume": "1739689"
    },
    {
      "date": "2021-10-01",
      "open": "200.51",
      "high": "203.22",
      "low": "197.012",
      "close": "202.00",
      "volume": "1379052"
    },
    {
      "date": "2021-10-04",
      "open": "200.39",
      "high": "202.67",
      "low": "199.21",
      "close": "199.97",
      "volume": "1453522"
    },
    {
      "date": "2021-10-05",
      "open": "200.07",
      "high": "204.71",
      "low": "199.3296",
      "close": "203.76",
      "volume": "1038992"
    },
    {
      "date": "2021-10-06",
      "open": "202.33",
      "high": "205.21",
      "low": "202.14",
      "close": "204.99",
      "volume": "1486064"
    },
    {
      "date": "2021-10-07",
      "open": "206.52",
      "high": "208.81",
      "low": "206.03",
      "close": "207.57",
      "volume": "1439607"
    },
    {
      "date": "2021-10-08",
      "open": "207.92",
      "high": "208.22",
      "low": "205.94",
      "close": "206.16",
      "volume": "1002526"
    },
    {
      "date": "2021-10-11",
      "open": "205.56",
      "high": "205.76",
      "low": "203.63",
      "close": "203.75",
      "volume": "816929"
    },
    {
      "date": "2021-10-12",
      "open": "204.07",
      "high": "204.64",
      "low": "203.01",
      "close": "203.84",
      "volume": "1132797"
    },
    {
      "date": "2021-10-13",
      "open": "205.17",
      "high": "205.76",
      "low": "202.2511",
      "close": "205.19",
      "volume": "1129830"
    },
    {
      "date": "2021-10-14",
      "open": "206.36",
      "high": "208.95",
      "low": "206.21",
      "close": "208.52",
      "volume": "1361924"
    },
    {
      "date": "2021-10-15",
      "open": "210.00",
      "high": "213.05",
      "low": "209.14",
      "close": "212.98",
      "volume": "1747165"
    },
    {
      "date": "2021-10-18",
      "open": "211.57",
      "high": "213.65",
      "low": "210.50",
      "close": "212.57",
      "volume": "1310679"
    },
    {
      "date": "2021-10-19",
      "open": "213.25",
      "high": "214.08",
      "low": "211.73",
      "close": "213.98",
      "volume": "834273"
    },
    {
      "date": "2021-10-20",
      "open": "214.99",
      "high": "215.31",
      "low": "212.50",
      "close": "213.05",
      "volume": "1048662"
    },
    {
      "date": "2021-10-21",
      "open": "213.08",
      "high": "215.00",
      "low": "212.07",
      "close": "214.71",
      "volume": "939951"
    },
    {
      "date": "2021-10-22",
      "open": "215.50",
      "high": "218.76",
      "low": "215.165",
      "close": "217.75",
      "volume": "1361368"
    },
    {
      "date": "2021-10-25",
      "open": "217.84",
      "high": "219.255",
      "low": "217.307",
      "close": "218.07",
      "volume": "863301"
    },
    {
      "date": "2021-10-26",
      "open": "218.15",
      "high": "220.14",
      "low": "217.82",
      "close": "218.80",
      "volume": "1819502"
    },
    {
      "date": "2021-10-27",
      "open": "223.16",
      "high": "224.755",
      "low": "220.54",
      "close": "221.95",
      "volume": "2043500"
    },
    {
      "date": "2021-10-28",
      "open": "222.38",
      "high": "223.79",
      "low": "221.15",
      "close": "222.94",
      "volume": "1428650"
    },
    {
      "date": "2021-10-29",
      "open": "222.09",
      "high": "225.00",
      "low": "222.09",
      "close": "224.49",
      "volume": "1609724"
    },
    {
      "date": "2021-11-01",
      "open": "224.11",
      "high": "224.62",
      "low": "221.06",
      "close": "222.14",
      "volume": "1172976"
    },
    {
      "date": "2021-11-02",
      "open": "223.24",
      "high": "225.24",
      "low": "222.12",
      "close": "225.17",
      "volume": "1249084"
    },
    {
      "date": "2021-11-03",
      "open": "222.33",
      "high": "226.09",
      "low": "222.16",
      "close": "225.75",
      "volume": "1079348"
    },
    {
      "date": "2021-11-04",
      "open": "225.67",
      "high": "227.31",
      "low": "225.0666",
      "close": "226.19",
      "volume": "1190372"
    },
    {
      "date": "2021-11-05",
      "open": "229.26",
      "high": "230.12",
      "low": "227.78",
      "close": "229.60",
      "volume": "1394743"
    },
    {
      "date": "2021-11-08",
      "open": "230.20",
      "high": "230.20",
      "low": "226.70",
      "close": "227.49",
      "volume": "1366190"
    },
    {
      "date": "2021-11-09",
      "open": "228.04",
      "high": "229.51",
      "low": "225.69",
      "close": "229.20",
      "volume": "1093070"
    },
    {
      "date": "2021-11-10",
      "open": "229.95",
      "high": "231.70",
      "low": "228.37",
      "close": "229.64",
      "volume": "1081053"
    },
    {
      "date": "2021-11-11",
      "open": "228.84",
      "high": "229.73",
      "low": "227.68",
      "close": "228.55",
      "volume": "709814"
    },
    {
      "date": "2021-11-12",
      "open": "229.60",
      "high": "231.865",
      "low": "228.68",
      "close": "230.93",
      "volume": "1207592"
    },
    {
      "date": "2021-11-15",
      "open": "231.80",
      "high": "233.24",
      "low": "229.77",
      "close": "233.06",
      "volume": "1029103"
    },
    {
      "date": "2021-11-16",
      "open": "234.03",
      "high": "237.06",
      "low": "234.00",
      "close": "235.25",
      "volume": "1454499"
    },
    {
      "date": "2021-11-17",
      "open": "234.12",
      "high": "237.15",
      "low": "233.60",
      "close": "236.88",
      "volume": "1080294"
    },
    {
      "date": "2021-11-18",
      "open": "236.96",
      "high": "238.25",
      "low": "235.02",
      "close": "237.95",
      "volume": "1151050"
    },
    {
      "date": "2021-11-19",
      "open": "239.08",
      "high": "239.26",
      "low": "236.93",
      "close": "237.91",
      "volume": "1301749"
    },
    {
      "date": "2021-11-22",
      "open": "237.48",
      "high": "241.18",
      "low": "235.93",
      "close": "236.82",
      "volume": "1080638"
    },
    {
      "date": "2021-11-23",
      "open": "235.62",
      "high": "236.53",
      "low": "234.094",
      "close": "236.14",
      "volume": "1456795"
    },
    {
      "date": "2021-11-24",
      "open": "234.96",
      "high": "235.80",
      "low": "232.47",
      "close": "234.37",
      "volume": "1511075"
    },
    {
      "date": "2021-11-26",
      "open": "233.74",
      "high": "234.295",
      "low": "229.07",
      "close": "229.62",
      "volume": "1366697"
    },
    {
      "date": "2021-11-29",
      "open": "231.11",
      "high": "237.18",
      "low": "230.11",
      "close": "235.90",
      "volume": "2094323"
    },
    {
      "date": "2021-11-30",
      "open": "236.51",
      "high": "236.55",
      "low": "229.33",
      "close": "230.89",
      "volume": "4374163"
    },
    {
      "date": "2021-12-01",
      "open": "229.91",
      "high": "232.23",
      "low": "224.55",
      "close": "226.87",
      "volume": "2391596"
    },
    {
      "date": "2021-12-02",
      "open": "228.39",
      "high": "234.10",
      "low": "228.39",
      "close": "232.43",
      "volume": "2121848"
    },
    {
      "date": "2021-12-03",
      "open": "232.20",
      "high": "233.15",
      "low": "227.76",
      "close": "229.89",
      "volume": "1561667"
    },
    {
      "date": "2021-12-06",
      "open": "232.38",
      "high": "233.32",
      "low": "230.68",
      "close": "232.20",
      "volume": "2289631"
    },
    {
      "date": "2021-12-07",
      "open": "234.95",
      "high": "236.14",
      "low": "233.24",
      "close": "235.13",
      "volume": "1753403"
    },
    {
      "date": "2021-12-08",
      "open": "233.27",
      "high": "235.65",
      "low": "232.20",
      "close": "234.30",
      "volume": "1045758"
    },
    {
      "date": "2021-12-09",
      "open": "233.26",
      "high": "233.91",
      "low": "231.59",
      "close": "232.74",
      "volume": "1326150"
    },
    {
      "date": "2021-12-10",
      "open": "234.04",
      "high": "236.86",
      "low": "233.445",
      "close": "236.73",
      "volume": "1276146"
    },
    {
      "date": "2021-12-13",
      "open": "236.34",
      "high": "237.29",
      "low": "234.79",
      "close": "235.02",
      "volume": "1638891"
    },
    {
      "date": "2021-12-14",
      "open": "233.85",
      "high": "234.695",
      "low": "227.68",
      "close": "229.72",
      "volume": "1501413"
    },
    {
      "date": "2021-12-15",
      "open": "229.453",
      "high": "234.06",
      "low": "229.40",
      "close": "233.92",
      "volume": "1536556"
    },
    {
      "date": "2021-12-16",
      "open": "233.92",
      "high": "234.545",
      "low": "231.04",
      "close": "231.85",
      "volume": "1597226"
    },
    {
      "date": "2021-12-17",
      "open": "230.148",
      "high": "232.845",
      "low": "228.73",
      "close": "229.41",
      "volume": "2455091"
    },
    {
      "date": "2021-12-20",
      "open": "226.48",
      "high": "229.62",
      "low": "225.145",
      "close": "229.36",
      "volume": "1137833"
    },
    {
      "date": "2021-12-21",
      "open": "231.23",
      "high": "232.18",
      "low": "229.26",
      "close": "231.95",
      "volume": "1105399"
    },
    {
      "date": "2021-12-22",
      "open": "231.83",
      "high": "237.76",
      "low": "231.66",
      "close": "237.62",
      "volume": "1340594"
    },
    {
      "date": "2021-12-23",
      "open": "237.92",
      "high": "243.76",
      "low": "237.87",
      "close": "242.00",
      "volume": "1532549"
    },
    {
      "date": "2021-12-27",
      "open": "243.10",
      "high": "246.705",
      "low": "242.51",
      "close": "246.29",
      "volume": "1020653"
    },
    {
      "date": "2021-12-28",
      "open": "246.27",
      "high": "246.91",
      "low": "245.425",
      "close": "246.07",
      "volume": "924535"
    },
    {
      "date": "2021-12-29",
      "open": "247.54",
      "high": "248.96",
      "low": "244.70",
      "close": "248.01",
      "volume": "936823"
    },
    {
      "date": "2021-12-30",
      "open": "248.25",
      "high": "248.3338",
      "low": "245.36",
      "close": "245.56",
      "volume": "753286"
    },
    {
      "date": "2021-12-31",
      "open": "245.45",
      "high": "247.75",
      "low": "244.59",
      "close": "246.58",
      "volume": "884236"
    },
    {
      "date": "2022-01-03",
      "open": "245.06",
      "high": "247.465",
      "low": "241.43",
      "close": "244.01",
      "volume": "1396973"
    },
    {
      "date": "2022-01-04",
      "open": "243.18",
      "high": "247.04",
      "low": "243.18",
      "close": "245.15",
      "volume": "2124390"
    },
    {
      "date": "2022-01-05",
      "open": "244.58",
      "high": "246.49",
      "low": "242.83",
      "close": "243.06",
      "volume": "2181207"
    },
    {
      "date": "2022-01-06",
      "open": "242.46",
      "high": "244.69",
      "low": "240.63",
      "close": "241.39",
      "volume": "1946540"
    },
    {
      "date": "2022-01-07",
      "open": "240.78",
      "high": "241.24",
      "low": "238.73",
      "close": "238.84",
      "volume": "1461990"
    },
    {
      "date": "2022-01-10",
      "open": "236.34",
      "high": "237.92",
      "low": "231.93",
      "close": "232.89",
      "volume": "1929346"
    },
    {
      "date": "2022-01-11",
      "open": "233.66",
      "high": "235.42",
      "low": "230.10",
      "close": "235.28",
      "volume": "1292976"
    },
    {
      "date": "2022-01-12",
      "open": "235.13",
      "high": "236.13",
      "low": "233.21",
      "close": "234.63",
      "volume": "1202519"
    },
    {
      "date": "2022-01-13",
      "open": "234.86",
      "high": "236.05",
      "low": "231.305",
      "close": "231.93",
      "volume": "1110590"
    },
    {
      "date": "2022-01-14",
      "open": "229.94",
      "high": "231.34",
      "low": "226.93",
      "close": "228.75",
      "volume": "1562921"
    },
    {
      "date": "2022-01-18",
      "open": "226.00",
      "high": "227.82",
      "low": "222.755",
      "close": "226.44",
      "volume": "1939508"
    },
    {
      "date": "2022-01-19",
      "open": "227.64",
      "high": "229.45",
      "low": "224.73",
      "close": "224.83",
      "volume": "1613943"
    },
    {
      "date": "2022-01-20",
      "open": "226.60",
      "high": "228.375",
      "low": "219.73",
      "close": "220.31",
      "volume": "2051798"
    },
    {
      "date": "2022-01-21",
      "open": "220.57",
      "high": "221.73",
      "low": "216.83",
      "close": "217.13",
      "volume": "2164430"
    },
    {
      "date": "2022-01-24",
      "open": "215.88",
      "high": "219.37",
      "low": "211.03",
      "close": "218.24",
      "volume": "2981736"
    },
    {
      "date": "2022-01-25",
      "open": "213.09",
      "high": "218.69",
      "low": "212.74",
      "close": "216.88",
      "volume": "2487478"
    },
    {
      "date": "2022-01-26",
      "open": "205.49",
      "high": "208.2743",
      "low": "196.54",
      "close": "197.46",
      "volume": "5686862"
    },
    {
      "date": "2022-01-27",
      "open": "198.25",
      "high": "200.58",
      "low": "194.56",
      "close": "196.42",
      "volume": "3527243"
    },
    {
      "date": "2022-01-28",
      "open": "196.94",
      "high": "199.29",
      "low": "192.69",
      "close": "199.27",
      "volume": "2262030"
    },
    {
      "date": "2022-01-31",
      "open": "199.34",
      "high": "207.36",
      "low": "198.09",
      "close": "206.17",
      "volume": "3113293"
    },
    {
      "date": "2022-02-01",
      "open": "206.48",
      "high": "207.26",
      "low": "202.58",
      "close": "205.56",
      "volume": "2122663"
    },
    {
      "date": "2022-02-02",
      "open": "205.56",
      "high": "208.32",
      "low": "205.22",
      "close": "207.90",
      "volume": "2149952"
    },
    {
      "date": "2022-02-03",
      "open": "204.33",
      "high": "207.65",
      "low": "203.86",
      "close": "205.13",
      "volume": "1938047"
    },
    {
      "date": "2022-02-04",
      "open": "203.89",
      "high": "207.3299",
      "low": "201.23",
      "close": "206.25",
      "volume": "2016562"
    },
    {
      "date": "2022-02-07",
      "open": "206.89",
      "high": "207.98",
      "low": "205.24",
      "close": "205.98",
      "volume": "1581881"
    },
    {
      "date": "2022-02-08",
      "open": "204.71",
      "high": "208.90",
      "low": "204.00",
      "close": "208.41",
      "volume": "1503792"
    },
    {
      "date": "2022-02-09",
      "open": "210.47",
      "high": "211.39",
      "low": "209.27",
      "close": "211.16",
      "volume": "2078703"
    },
    {
      "date": "2022-02-10",
      "open": "207.247",
      "high": "208.31",
      "low": "204.18",
      "close": "205.54",
      "volume": "2270554"
    },
    {
      "date": "2022-02-11",
      "open": "206.402",
      "high": "207.40",
      "low": "203.69",
      "close": "203.79",
      "volume": "2678905"
    },
    {
      "date": "2022-02-14",
      "open": "204.38",
      "high": "204.70",
      "low": "199.69",
      "close": "201.98",
      "volume": "1899555"
    },
    {
      "date": "2022-02-15",
      "open": "204.48",
      "high": "204.81",
      "low": "202.545",
      "close": "204.02",
      "volume": "1412099"
    },
    {
      "date": "2022-02-16",
      "open": "203.41",
      "high": "205.225",
      "low": "201.335",
      "close": "204.24",
      "volume": "1833943"
    },
    {
      "date": "2022-02-17",
      "open": "202.91",
      "high": "203.73",
      "low": "199.99",
      "close": "200.46",
      "volume": "1600665"
    },
    {
      "date": "2022-02-18",
      "open": "200.05",
      "high": "202.08",
      "low": "199.20",
      "close": "200.45",
      "volume": "2744445"
    },
    {
      "date": "2022-02-22",
      "open": "200.45",
      "high": "202.45",
      "low": "198.445",
      "close": "199.90",
      "volume": "1690167"
    },
    {
      "date": "2022-02-23",
      "open": "200.99",
      "high": "202.08",
      "low": "195.88",
      "close": "196.29",
      "volume": "1646707"
    },
    {
      "date": "2022-02-24",
      "open": "193.50",
      "high": "200.71",
      "low": "192.26",
      "close": "200.22",
      "volume": "1965362"
    },
    {
      "date": "2022-02-25",
      "open": "201.03",
      "high": "204.54",
      "low": "199.82",
      "close": "204.36",
      "volume": "1336364"
    },
    {
      "date": "2022-02-28",
      "open": "203.43",
      "high": "204.87",
      "low": "201.19",
      "close": "204.44",
      "volume": "2234561"
    },
    {
      "date": "2022-03-01",
      "open": "203.54",
      "high": "204.55",
      "low": "201.15",
      "close": "202.31",
      "volume": "1503225"
    },
    {
      "date": "2022-03-02",
      "open": "202.95",
      "high": "207.325",
      "low": "202.22",
      "close": "206.29",
      "volume": "1674593"
    },
    {
      "date": "2022-03-03",
      "open": "208.86",
      "high": "209.61",
      "low": "203.97",
      "close": "204.70",
      "volume": "2192173"
    },
    {
      "date": "2022-03-04",
      "open": "203.57",
      "high": "208.61",
      "low": "202.62",
      "close": "208.46",
      "volume": "1492278"
    },
    {
      "date": "2022-03-07",
      "open": "207.72",
      "high": "211.80",
      "low": "206.47",
      "close": "208.39",
      "volume": "2535505"
    },
    {
      "date": "2022-03-08",
      "open": "207.84",
      "high": "213.06",
      "low": "204.94",
      "close": "205.38",
      "volume": "2326317"
    },
    {
      "date": "2022-03-09",
      "open": "210.33",
      "high": "211.135",
      "low": "206.07",
      "close": "209.70",
      "volume": "1791687"
    },
    {
      "date": "2022-03-10",
      "open": "206.51",
      "high": "210.115",
      "low": "205.01",
      "close": "209.43",
      "volume": "2399303"
    },
    {
      "date": "2022-03-11",
      "open": "210.63",
      "high": "212.35",
      "low": "206.70",
      "close": "207.27",
      "volume": "1664796"
    },
    {
      "date": "2022-03-14",
      "open": "207.57",
      "high": "209.72",
      "low": "206.21",
      "close": "207.00",
      "volume": "2064122"
    },
    {
      "date": "2022-03-15",
      "open": "210.00",
      "high": "212.88",
      "low": "208.62",
      "close": "212.31",
      "volume": "2220162"
    },
    {
      "date": "2022-03-16",
      "open": "212.99",
      "high": "214.555",
      "low": "207.86",
      "close": "212.46",
      "volume": "2086317"
    },
    {
      "date": "2022-03-17",
      "open": "211.72",
      "high": "214.00",
      "low": "211.35",
      "close": "213.92",
      "volume": "1453740"
    },
    {
      "date": "2022-03-18",
      "open": "213.92",
      "high": "217.47",
      "low": "212.23",
      "close": "214.69",
      "volume": "6168463"
    },
    {
      "date": "2022-03-21",
      "open": "214.25",
      "high": "215.28",
      "low": "210.36",
      "close": "212.53",
      "volume": "2064541"
    },
    {
      "date": "2022-03-22",
      "open": "212.66",
      "high": "215.55",
      "low": "211.37",
      "close": "215.21",
      "volume": "1893906"
    },
    {
      "date": "2022-03-23",
      "open": "215.78",
      "high": "215.79",
      "low": "212.47",
      "close": "212.57",
      "volume": "1120308"
    },
    {
      "date": "2022-03-24",
      "open": "213.84",
      "high": "217.09",
      "low": "212.71",
      "close": "216.95",
      "volume": "1153279"
    },
    {
      "date": "2022-03-25",
      "open": "217.71",
      "high": "219.07",
      "low": "216.525",
      "close": "219.04",
      "volume": "1249810"
    },
    {
      "date": "2022-03-28",
      "open": "219.09",
      "high": "220.67",
      "low": "218.12",
      "close": "220.65",
      "volume": "1202835"
    },
    {
      "date": "2022-03-29",
      "open": "222.86",
      "high": "225.44",
      "low": "222.00",
      "close": "224.95",
      "volume": "1560890"
    },
    {
      "date": "2022-03-30",
      "open": "223.68",
      "high": "228.52",
      "low": "222.6429",
      "close": "227.76",
      "volume": "1628811"
    },
    {
      "date": "2022-03-31",
      "open": "229.18",
      "high": "232.07",
      "low": "227.53",
      "close": "227.54",
      "volume": "3306788"
    },
    {
      "date": "2022-04-01",
      "open": "228.27",
      "high": "233.90",
      "low": "227.087",
      "close": "233.50",
      "volume": "1934854"
    },
    {
      "date": "2022-04-04",
      "open": "233.76",
      "high": "236.13",
      "low": "233.37",
      "close": "235.18",
      "volume": "1962681"
    },
    {
      "date": "2022-04-05",
      "open": "234.93",
      "high": "240.634",
      "low": "234.55",
      "close": "238.00",
      "volume": "2519333"
    },
    {
      "date": "2022-04-06",
      "open": "235.69",
      "high": "239.05",
      "low": "235.38",
      "close": "237.79",
      "volume": "2308609"
    },
    {
      "date": "2022-04-07",
      "open": "236.58",
      "high": "239.56",
      "low": "236.55",
      "close": "238.50",
      "volume": "2141694"
    },
    {
      "date": "2022-04-08",
      "open": "238.38",
      "high": "239.68",
      "low": "236.77",
      "close": "237.71",
      "volume": "1469298"
    },
    {
      "date": "2022-04-11",
      "open": "237.73",
      "high": "238.72",
      "low": "230.575",
      "close": "230.96",
      "volume": "2087420"
    },
    {
      "date": "2022-04-12",
      "open": "234.26",
      "high": "234.9299",
      "low": "230.60",
      "close": "231.06",
      "volume": "1703597"
    },
    {
      "date": "2022-04-13",
      "open": "231.85",
      "high": "234.17",
      "low": "231.775",
      "close": "233.74",
      "volume": "1566209"
    },
    {
      "date": "2022-04-14",
      "open": "233.74",
      "high": "234.67",
      "low": "228.62",
      "close": "229.20",
      "volume": "2213560"
    },
    {
      "date": "2022-04-18",
      "open": "228.00",
      "high": "229.78",
      "low": "225.30",
      "close": "227.20",
      "volume": "2252958"
    },
    {
      "date": "2022-04-19",
      "open": "227.20",
      "high": "230.46",
      "low": "225.39",
      "close": "229.60",
      "volume": "2263426"
    },
    {
      "date": "2022-04-20",
      "open": "231.77",
      "high": "233.12",
      "low": "231.0898",
      "close": "232.62",
      "volume": "1545703"
    },
    {
      "date": "2022-04-21",
      "open": "233.37",
      "high": "235.25",
      "low": "229.57",
      "close": "230.18",
      "volume": "1343078"
    },
    {
      "date": "2022-04-22",
      "open": "230.59",
      "high": "232.20",
      "low": "223.30",
      "close": "223.52",
      "volume": "1622347"
    },
    {
      "date": "2022-04-25",
      "open": "223.17",
      "high": "227.41",
      "low": "221.71",
      "close": "227.06",
      "volume": "1810292"
    },
    {
      "date": "2022-04-26",
      "open": "224.64",
      "high": "227.22",
      "low": "222.17",
      "close": "222.28",
      "volume": "2175552"
    },
    {
      "date": "2022-04-27",
      "open": "225.00",
      "high": "232.78",
      "low": "223.48",
      "close": "228.00",
      "volume": "2292312"
    },
    {
      "date": "2022-04-28",
      "open": "229.22",
      "high": "231.69",
      "low": "227.579",
      "close": "229.68",
      "volume": "2249633"
    },
    {
      "date": "2022-04-29",
      "open": "228.68",
      "high": "229.16",
      "low": "217.48",
      "close": "218.18",
      "volume": "2621358"
    },
    {
      "date": "2022-05-02",
      "open": "219.79",
      "high": "222.035",
      "low": "215.13",
      "close": "219.32",
      "volume": "2283222"
    },
    {
      "date": "2022-05-03",
      "open": "219.97",
      "high": "222.95",
      "low": "219.125",
      "close": "221.54",
      "volume": "1957430"
    },
    {
      "date": "2022-05-04",
      "open": "221.82",
      "high": "229.415",
      "low": "220.31",
      "close": "228.88",
      "volume": "1631553"
    },
    {
      "date": "2022-05-05",
      "open": "228.29",
      "high": "228.29",
      "low": "216.145",
      "close": "218.56",
      "volume": "2103481"
    },
    {
      "date": "2022-05-06",
      "open": "217.17",
      "high": "218.20",
      "low": "213.91",
      "close": "216.94",
      "volume": "1581620"
    },
    {
      "date": "2022-05-09",
      "open": "214.04",
      "high": "215.23",
      "low": "209.14",
      "close": "209.79",
      "volume": "2602592"
    },
    {
      "date": "2022-05-10",
      "open": "212.67",
      "high": "214.868",
      "low": "209.345",
      "close": "212.34",
      "volume": "2527367"
    },
    {
      "date": "2022-05-11",
      "open": "210.64",
      "high": "214.025",
      "low": "207.77",
      "close": "208.53",
      "volume": "2111116"
    },
    {
      "date": "2022-05-12",
      "open": "207.34",
      "high": "208.8689",
      "low": "204.32",
      "close": "207.48",
      "volume": "1912599"
    },
    {
      "date": "2022-05-13",
      "open": "209.27",
      "high": "209.98",
      "low": "206.87",
      "close": "208.79",
      "volume": "2390845"
    },
    {
      "date": "2022-05-16",
      "open": "208.62",
      "high": "209.92",
      "low": "205.76",
      "close": "208.60",
      "volume": "1941241"
    },
    {
      "date": "2022-05-17",
      "open": "211.80",
      "high": "215.58",
      "low": "210.8607",
      "close": "214.96",
      "volume": "1836522"
    },
    {
      "date": "2022-05-18",
      "open": "213.48",
      "high": "213.58",
      "low": "207.8014",
      "close": "208.50",
      "volume": "1628834"
    },
    {
      "date": "2022-05-19",
      "open": "208.08",
      "high": "209.55",
      "low": "205.54",
      "close": "206.85",
      "volume": "1617935"
    },
    {
      "date": "2022-05-20",
      "open": "208.86",
      "high": "209.87",
      "low": "203.63",
      "close": "208.64",
      "volume": "2651284"
    },
    {
      "date": "2022-05-23",
      "open": "211.29",
      "high": "213.09",
      "low": "209.73",
      "close": "212.96",
      "volume": "1488158"
    },
    {
      "date": "2022-05-24",
      "open": "212.01",
      "high": "213.60",
      "low": "209.78",
      "close": "212.73",
      "volume": "1863662"
    },
    {
      "date": "2022-05-25",
      "open": "212.18",
      "high": "214.70",
      "low": "211.34",
      "close": "213.90",
      "volume": "1339527"
    },
    {
      "date": "2022-05-26",
      "open": "215.00",
      "high": "219.91",
      "low": "214.57",
      "close": "218.28",
      "volume": "1348269"
    },
    {
      "date": "2022-05-27",
      "open": "220.00",
      "high": "224.71",
      "low": "219.64",
      "close": "224.66",
      "volume": "1464587"
    },
    {
      "date": "2022-05-31",
      "open": "224.16",
      "high": "225.2315",
      "low": "221.32",
      "close": "222.94",
      "volume": "3007225"
    },
    {
      "date": "2022-06-01",
      "open": "224.03",
      "high": "224.70",
      "low": "218.925",
      "close": "219.32",
      "volume": "1398737"
    },
    {
      "date": "2022-06-02",
      "open": "219.63",
      "high": "223.87",
      "low": "217.57",
      "close": "223.71",
      "volume": "1412219"
    },
    {
      "date": "2022-06-03",
      "open": "222.67",
      "high": "222.89",
      "low": "219.50",
      "close": "220.68",
      "volume": "1445091"
    },
    {
      "date": "2022-06-06",
      "open": "222.49",
      "high": "224.22",
      "low": "219.10",
      "close": "219.51",
      "volume": "1408656"
    },
    {
      "date": "2022-06-07",
      "open": "217.82",
      "high": "222.74",
      "low": "217.82",
      "close": "222.28",
      "volume": "1081025"
    },
    {
      "date": "2022-06-08",
      "open": "220.88",
      "high": "221.81",
      "low": "218.58",
      "close": "219.99",
      "volume": "1030686"
    },
    {
      "date": "2022-06-09",
      "open": "218.48",
      "high": "221.011",
      "low": "215.56",
      "close": "215.70",
      "volume": "1080394"
    },
    {
      "date": "2022-06-10",
      "open": "212.95",
      "high": "214.22",
      "low": "210.46",
      "close": "211.62",
      "volume": "1838985"
    },
    {
      "date": "2022-06-13",
      "open": "206.88",
      "high": "208.94",
      "low": "204.10",
      "close": "204.76",
      "volume": "1796076"
    },
    {
      "date": "2022-06-14",
      "open": "205.52",
      "high": "205.52",
      "low": "201.99",
      "close": "204.13",
      "volume": "1780416"
    },
    {
      "date": "2022-06-15",
      "open": "205.98",
      "high": "210.14",
      "low": "203.66",
      "close": "207.15",
      "volume": "1784714"
    },
    {
      "date": "2022-06-16",
      "open": "203.58",
      "high": "205.18",
      "low": "198.55",
      "close": "199.94",
      "volume": "1795996"
    },
    {
      "date": "2022-06-17",
      "open": "199.44",
      "high": "201.48",
      "low": "196.61",
      "close": "200.28",
      "volume": "3328265"
    },
    {
      "date": "2022-06-21",
      "open": "203.43",
      "high": "207.43",
      "low": "202.91",
      "close": "206.84",
      "volume": "1769319"
    },
    {
      "date": "2022-06-22",
      "open": "204.51",
      "high": "209.78",
      "low": "203.98",
      "close": "207.40",
      "volume": "1505648"
    },
    {
      "date": "2022-06-23",
      "open": "209.51",
      "high": "211.17",
      "low": "208.19",
      "close": "210.58",
      "volume": "1357600"
    },
    {
      "date": "2022-06-24",
      "open": "212.09",
      "high": "218.85",
      "low": "211.97",
      "close": "218.79",
      "volume": "1911951"
    },
    {
      "date": "2022-06-27",
      "open": "218.27",
      "high": "220.499",
      "low": "215.9779",
      "close": "218.31",
      "volume": "1619006"
    },
    {
      "date": "2022-06-28",
      "open": "218.72",
      "high": "220.3975",
      "low": "213.91",
      "close": "214.06",
      "volume": "1412971"
    },
    {
      "date": "2022-06-29",
      "open": "214.12",
      "high": "215.73",
      "low": "210.17",
      "close": "212.19",
      "volume": "1534678"
    },
    {
      "date": "2022-06-30",
      "open": "210.33",
      "high": "213.045",
      "low": "209.18",
      "close": "210.04",
      "volume": "2226964"
    },
    {
      "date": "2022-07-01",
      "open": "209.94",
      "high": "213.52",
      "low": "209.10",
      "close": "213.23",
      "volume": "1552928"
    },
    {
      "date": "2022-07-05",
      "open": "210.64",
      "high": "212.51",
      "low": "205.61",
      "close": "212.48",
      "volume": "1455621"
    },
    {
      "date": "2022-07-06",
      "open": "213.97",
      "high": "218.85",
      "low": "213.38",
      "close": "217.26",
      "volume": "1351281"
    },
    {
      "date": "2022-07-07",
      "open": "217.35",
      "high": "218.32",
      "low": "215.74",
      "close": "216.52",
      "volume": "1710083"
    },
    {
      "date": "2022-07-08",
      "open": "215.10",
      "high": "217.85",
      "low": "214.71",
      "close": "217.27",
      "volume": "1153331"
    },
    {
      "date": "2022-07-11",
      "open": "216.89",
      "high": "217.43",
      "low": "214.25",
      "close": "214.89",
      "volume": "1139801"
    },
    {
      "date": "2022-07-12",
      "open": "215.76",
      "high": "217.26",
      "low": "211.30",
      "close": "212.29",
      "volume": "1262529"
    },
    {
      "date": "2022-07-13",
      "open": "209.07",
      "high": "213.05",
      "low": "208.10",
      "close": "211.07",
      "volume": "1079115"
    },
    {
      "date": "2022-07-14",
      "open": "208.61",
      "high": "211.79",
      "low": "206.865",
      "close": "211.20",
      "volume": "954184"
    },
    {
      "date": "2022-07-15",
      "open": "213.34",
      "high": "215.03",
      "low": "212.98",
      "close": "214.13",
      "volume": "1139549"
    },
    {
      "date": "2022-07-18",
      "open": "214.28",
      "high": "215.61",
      "low": "210.50",
      "close": "211.31",
      "volume": "1236984"
    },
    {
      "date": "2022-07-19",
      "open": "214.25",
      "high": "219.39",
      "low": "213.22",
      "close": "218.95",
      "volume": "1702575"
    },
    {
      "date": "2022-07-20",
      "open": "218.46",
      "high": "219.055",
      "low": "214.65",
      "close": "216.05",
      "volume": "2229614"
    },
    {
      "date": "2022-07-21",
      "open": "215.74",
      "high": "218.38",
      "low": "214.72",
      "close": "218.09",
      "volume": "2369038"
    },
    {
      "date": "2022-07-22",
      "open": "219.11",
      "high": "222.37",
      "low": "218.77",
      "close": "220.34",
      "volume": "1647895"
    },
    {
      "date": "2022-07-25",
      "open": "221.00",
      "high": "221.215",
      "low": "216.85",
      "close": "218.38",
      "volume": "872807"
    },
    {
      "date": "2022-07-26",
      "open": "218.15",
      "high": "220.00",
      "low": "216.36",
      "close": "217.91",
      "volume": "1559545"
    },
    {
      "date": "2022-07-27",
      "open": "219.94",
      "high": "234.69",
      "low": "218.59",
      "close": "234.04",
      "volume": "2880134"
    },
    {
      "date": "2022-07-28",
      "open": "235.00",
      "high": "240.27",
      "low": "233.025",
      "close": "239.48",
      "volume": "1834724"
    },
    {
      "date": "2022-07-29",
      "open": "239.76",
      "high": "242.04",
      "low": "237.81",
      "close": "241.12",
      "volume": "1815564"
    },
    {
      "date": "2022-08-01",
      "open": "240.11",
      "high": "242.51",
      "low": "239.56",
      "close": "241.32",
      "volume": "1214398"
    },
    {
      "date": "2022-08-02",
      "open": "241.76",
      "high": "242.585",
      "low": "238.70",
      "close": "240.62",
      "volume": "1127388"
    },
    {
      "date": "2022-08-03",
      "open": "241.23",
      "high": "245.57",
      "low": "240.055",
      "close": "244.32",
      "volume": "1247777"
    },
    {
      "date": "2022-08-04",
      "open": "244.69",
      "high": "244.99",
      "low": "242.29",
      "close": "243.99",
      "volume": "1195377"
    },
    {
      "date": "2022-08-05",
      "open": "241.08",
      "high": "247.44",
      "low": "241.08",
      "close": "247.20",
      "volume": "1168798"
    },
    {
      "date": "2022-08-08",
      "open": "249.62",
      "high": "251.38",
      "low": "247.27",
      "close": "248.61",
      "volume": "1093957"
    },
    {
      "date": "2022-08-09",
      "open": "248.74",
      "high": "251.57",
      "low": "247.36",
      "close": "249.80",
      "volume": "1070417"
    },
    {
      "date": "2022-08-10",
      "open": "254.95",
      "high": "255.00",
      "low": "251.01",
      "close": "252.47",
      "volume": "1608899"
    },
    {
      "date": "2022-08-11",
      "open": "252.65",
      "high": "253.33",
      "low": "249.98",
      "close": "250.23",
      "volume": "1577425"
    },
    {
      "date": "2022-08-12",
      "open": "251.80",
      "high": "257.16",
      "low": "251.00",
      "close": "256.78",
      "volume": "1258391"
    },
    {
      "date": "2022-08-15",
      "open": "255.47",
      "high": "259.915",
      "low": "255.04",
      "close": "259.71",
      "volume": "1069024"
    },
    {
      "date": "2022-08-16",
      "open": "258.23",
      "high": "260.65",
      "low": "257.72",
      "close": "260.04",
      "volume": "1100908"
    },
    {
      "date": "2022-08-17",
      "open": "258.46",
      "high": "261.54",
      "low": "257.93",
      "close": "260.69",
      "volume": "1186609"
    },
    {
      "date": "2022-08-18",
      "open": "260.37",
      "high": "261.59",
      "low": "259.55",
      "close": "260.94",
      "volume": "1048930"
    },
    {
      "date": "2022-08-19",
      "open": "259.30",
      "high": "260.35",
      "low": "258.70",
      "close": "259.82",
      "volume": "2210081"
    },
    {
      "date": "2022-08-22",
      "open": "259.00",
      "high": "259.00",
      "low": "255.445",
      "close": "256.38",
      "volume": "1373389"
    },
    {
      "date": "2022-08-23",
      "open": "256.15",
      "high": "257.07",
      "low": "255.0001",
      "close": "255.77",
      "volume": "1052467"
    },
    {
      "date": "2022-08-24",
      "open": "256.19",
      "high": "257.34",
      "low": "255.2501",
      "close": "256.14",
      "volume": "864287"
    },
    {
      "date": "2022-08-25",
      "open": "256.68",
      "high": "258.36",
      "low": "255.75",
      "close": "258.21",
      "volume": "942653"
    },
    {
      "date": "2022-08-26",
      "open": "258.50",
      "high": "258.78",
      "low": "250.20",
      "close": "250.48",
      "volume": "1718778"
    },
    {
      "date": "2022-08-29",
      "open": "248.96",
      "high": "250.9182",
      "low": "247.53",
      "close": "248.88",
      "volume": "1177956"
    },
    {
      "date": "2022-08-30",
      "open": "248.78",
      "high": "248.90",
      "low": "244.13",
      "close": "245.59",
      "volume": "1254374"
    },
    {
      "date": "2022-08-31",
      "open": "248.17",
      "high": "248.35",
      "low": "243.56",
      "close": "244.41",
      "volume": "2088335"
    },
    {
      "date": "2022-09-01",
      "open": "243.09",
      "high": "246.10",
      "low": "242.13",
      "close": "245.96",
      "volume": "1298176"
    },
    {
      "date": "2022-09-02",
      "open": "245.28",
      "high": "247.00",
      "low": "237.09",
      "close": "238.48",
      "volume": "2449064"
    },
    {
      "date": "2022-09-06",
      "open": "238.39",
      "high": "240.43",
      "low": "236.7317",
      "close": "238.14",
      "volume": "2179465"
    },
    {
      "date": "2022-09-07",
      "open": "237.07",
      "high": "242.30",
      "low": "236.76",
      "close": "241.72",
      "volume": "2055761"
    },
    {
      "date": "2022-09-08",
      "open": "236.69",
      "high": "242.07",
      "low": "235.78",
      "close": "241.94",
      "volume": "1702771"
    },
    {
      "date": "2022-09-09",
      "open": "243.17",
      "high": "245.08",
      "low": "241.11",
      "close": "244.30",
      "volume": "2076104"
    },
    {
      "date": "2022-09-12",
      "open": "245.08",
      "high": "245.75",
      "low": "243.31",
      "close": "243.95",
      "volume": "1651208"
    },
    {
      "date": "2022-09-13",
      "open": "239.94",
      "high": "241.10",
      "low": "234.22",
      "close": "235.06",
      "volume": "2602611"
    },
    {
      "date": "2022-09-14",
      "open": "236.00",
      "high": "236.71",
      "low": "232.64",
      "close": "234.48",
      "volume": "2532241"
    },
    {
      "date": "2022-09-15",
      "open": "233.55",
      "high": "234.76",
      "low": "229.59",
      "close": "230.71",
      "volume": "2096455"
    },
    {
      "date": "2022-09-16",
      "open": "229.92",
      "high": "234.28",
      "low": "228.24",
      "close": "233.64",
      "volume": "2719704"
    },
    {
      "date": "2022-09-19",
      "open": "230.82",
      "high": "235.82",
      "low": "230.81",
      "close": "235.72",
      "volume": "1471674"
    },
    {
      "date": "2022-09-20",
      "open": "234.47",
      "high": "234.69",
      "low": "231.63",
      "close": "233.54",
      "volume": "1746624"
    },
    {
      "date": "2022-09-21",
      "open": "235.61",
      "high": "237.09",
      "low": "230.34",
      "close": "230.42",
      "volume": "1430502"
    },
    {
      "date": "2022-09-22",
      "open": "229.85",
      "high": "232.49",
      "low": "228.85",
      "close": "230.47",
      "volume": "1628253"
    },
    {
      "date": "2022-09-23",
      "open": "230.24",
      "high": "230.88",
      "low": "227.6869",
      "close": "230.28",
      "volume": "1952518"
    },
    {
      "date": "2022-09-26",
      "open": "229.97",
      "high": "232.40",
      "low": "227.82",
      "close": "228.64",
      "volume": "1686624"
    },
    {
      "date": "2022-09-27",
      "open": "230.41",
      "high": "231.95",
      "low": "225.53",
      "close": "227.62",
      "volume": "1872706"
    },
    {
      "date": "2022-09-28",
      "open": "229.23",
      "high": "233.34",
      "low": "227.13",
      "close": "231.95",
      "volume": "2337893"
    },
    {
      "date": "2022-09-29",
      "open": "230.81",
      "high": "230.825",
      "low": "225.327",
      "close": "227.75",
      "volume": "2020517"
    },
    {
      "date": "2022-09-30",
      "open": "227.77",
      "high": "229.685",
      "low": "225.94",
      "close": "226.19",
      "volume": "2875272"
    },
    {
      "date": "2022-10-03",
      "open": "228.35",
      "high": "233.47",
      "low": "227.69",
      "close": "232.25",
      "volume": "1784170"
    },
    {
      "date": "2022-10-04",
      "open": "234.97",
      "high": "237.9599",
      "low": "234.41",
      "close": "236.62",
      "volume": "1941017"
    },
    {
      "date": "2022-10-05",
      "open": "235.43",
      "high": "241.125",
      "low": "234.05",
      "close": "239.05",
      "volume": "1659321"
    },
    {
      "date": "2022-10-06",
      "open": "239.38",
      "high": "240.97",
      "low": "234.595",
      "close": "234.89",
      "volume": "1497708"
    },
    {
      "date": "2022-10-07",
      "open": "231.95",
      "high": "232.72",
      "low": "225.91",
      "close": "227.12",
      "volume": "2068491"
    },
    {
      "date": "2022-10-10",
      "open": "227.86",
      "high": "230.30",
      "low": "226.17",
      "close": "228.69",
      "volume": "1081316"
    },
    {
      "date": "2022-10-11",
      "open": "228.18",
      "high": "228.69",
      "low": "225.11",
      "close": "226.27",
      "volume": "1449635"
    },
    {
      "date": "2022-10-12",
      "open": "227.26",
      "high": "227.415",
      "low": "224.02",
      "close": "224.11",
      "volume": "1215183"
    },
    {
      "date": "2022-10-13",
      "open": "219.58",
      "high": "231.31",
      "low": "218.80",
      "close": "229.90",
      "volume": "1919307"
    },
    {
      "date": "2022-10-14",
      "open": "232.60",
      "high": "233.21",
      "low": "225.42",
      "close": "225.91",
      "volume": "2166282"
    },
    {
      "date": "2022-10-17",
      "open": "230.33",
      "high": "233.56",
      "low": "229.88",
      "close": "233.08",
      "volume": "2123116"
    },
    {
      "date": "2022-10-18",
      "open": "236.75",
      "high": "239.26",
      "low": "232.77",
      "close": "235.02",
      "volume": "1619131"
    },
    {
      "date": "2022-10-19",
      "open": "231.24",
      "high": "234.19",
      "low": "230.22",
      "close": "233.24",
      "volume": "1630994"
    },
    {
      "date": "2022-10-20",
      "open": "233.60",
      "high": "234.70",
      "low": "228.88",
      "close": "229.48",
      "volume": "1314323"
    },
    {
      "date": "2022-10-21",
      "open": "228.94",
      "high": "233.17",
      "low": "227.42",
      "close": "232.74",
      "volume": "2112065"
    },
    {
      "date": "2022-10-24",
      "open": "235.30",
      "high": "238.38",
      "low": "233.45",
      "close": "236.91",
      "volume": "1731653"
    },
    {
      "date": "2022-10-25",
      "open": "235.32",
      "high": "238.40",
      "low": "235.32",
      "close": "237.76",
      "volume": "2216178"
    },
    {
      "date": "2022-10-26",
      "open": "246.03",
      "high": "246.30",
      "low": "233.88",
      "close": "235.14",
      "volume": "2943969"
    },
    {
      "date": "2022-10-27",
      "open": "235.33",
      "high": "238.26",
      "low": "233.71",
      "close": "234.97",
      "volume": "1806070"
    },
    {
      "date": "2022-10-28",
      "open": "236.05",
      "high": "243.22",
      "low": "235.5721",
      "close": "242.64",
      "volume": "1589196"
    },
    {
      "date": "2022-10-31",
      "open": "240.59",
      "high": "242.39",
      "low": "239.46",
      "close": "241.70",
      "volume": "1711392"
    },
    {
      "date": "2022-11-01",
      "open": "242.34",
      "high": "244.31",
      "low": "240.88",
      "close": "243.64",
      "volume": "1522619"
    },
    {
      "date": "2022-11-02",
      "open": "243.64",
      "high": "247.75",
      "low": "237.34",
      "close": "237.44",
      "volume": "1592575"
    },
    {
      "date": "2022-11-03",
      "open": "234.53",
      "high": "239.86",
      "low": "233.39",
      "close": "236.10",
      "volume": "1987042"
    },
    {
      "date": "2022-11-04",
      "open": "238.82",
      "high": "239.58",
      "low": "232.0801",
      "close": "236.86",
      "volume": "1468814"
    },
    {
      "date": "2022-11-07",
      "open": "238.52",
      "high": "241.23",
      "low": "236.32",
      "close": "240.41",
      "volume": "1250354"
    },
    {
      "date": "2022-11-08",
      "open": "240.94",
      "high": "248.45",
      "low": "240.115",
      "close": "245.04",
      "volume": "1724342"
    },
    {
      "date": "2022-11-09",
      "open": "243.65",
      "high": "245.60",
      "low": "240.01",
      "close": "240.38",
      "volume": "1243021"
    },
    {
      "date": "2022-11-10",
      "open": "251.18",
      "high": "255.67",
      "low": "247.58",
      "close": "254.88",
      "volume": "2672836"
    },
    {
      "date": "2022-11-11",
      "open": "254.21",
      "high": "255.955",
      "low": "247.425",
      "close": "249.23",
      "volume": "2126798"
    },
    {
      "date": "2022-11-14",
      "open": "248.99",
      "high": "252.76",
      "low": "248.36",
      "close": "250.08",
      "volume": "1556581"
    },
    {
      "date": "2022-11-15",
      "open": "250.69",
      "high": "254.94",
      "low": "248.90",
      "close": "253.32",
      "volume": "1517273"
    },
    {
      "date": "2022-11-16",
      "open": "254.65",
      "high": "256.72",
      "low": "253.05",
      "close": "253.62",
      "volume": "1430843"
    },
    {
      "date": "2022-11-17",
      "open": "250.94",
      "high": "255.00",
      "low": "249.75",
      "close": "253.55",
      "volume": "1116819"
    },
    {
      "date": "2022-11-18",
      "open": "256.40",
      "high": "257.82",
      "low": "253.82",
      "close": "256.02",
      "volume": "1806558"
    },
    {
      "date": "2022-11-21",
      "open": "257.90",
      "high": "260.4299",
      "low": "256.1501",
      "close": "257.60",
      "volume": "1243648"
    },
    {
      "date": "2022-11-22",
      "open": "259.83",
      "high": "262.54",
      "low": "258.06",
      "close": "261.97",
      "volume": "1267388"
    },
    {
      "date": "2022-11-23",
      "open": "261.96",
      "high": "264.00",
      "low": "260.24",
      "close": "262.58",
      "volume": "1386725"
    },
    {
      "date": "2022-11-25",
      "open": "263.60",
      "high": "264.935",
      "low": "261.96",
      "close": "263.95",
      "volume": "594686"
    },
    {
      "date": "2022-11-28",
      "open": "263.49",
      "high": "264.35",
      "low": "257.595",
      "close": "258.33",
      "volume": "1465743"
    },
    {
      "date": "2022-11-29",
      "open": "257.15",
      "high": "258.71",
      "low": "255.43",
      "close": "257.06",
      "volume": "1131696"
    },
    {
      "date": "2022-11-30",
      "open": "257.08",
      "high": "264.95",
      "low": "254.64",
      "close": "264.14",
      "volume": "4155519"
    },
    {
      "date": "2022-12-01",
      "open": "267.06",
      "high": "269.40",
      "low": "263.91",
      "close": "267.95",
      "volume": "1449862"
    },
    {
      "date": "2022-12-02",
      "open": "263.11",
      "high": "270.875",
      "low": "263.11",
      "close": "269.90",
      "volume": "1806964"
    },
    {
      "date": "2022-12-05",
      "open": "266.55",
      "high": "267.00",
      "low": "263.46",
      "close": "264.39",
      "volume": "1255994"
    },
    {
      "date": "2022-12-06",
      "open": "264.28",
      "high": "264.67",
      "low": "257.05",
      "close": "258.53",
      "volume": "1371326"
    },
    {
      "date": "2022-12-07",
      "open": "259.23",
      "high": "259.81",
      "low": "257.33",
      "close": "259.22",
      "volume": "1265639"
    },
    {
      "date": "2022-12-08",
      "open": "258.37",
      "high": "261.024",
      "low": "258.20",
      "close": "260.05",
      "volume": "1197164"
    },
    {
      "date": "2022-12-09",
      "open": "260.17",
      "high": "260.38",
      "low": "256.95",
      "close": "257.20",
      "volume": "1991351"
    },
    {
      "date": "2022-12-12",
      "open": "258.66",
      "high": "264.98",
      "low": "256.87",
      "close": "264.43",
      "volume": "1277620"
    },
    {
      "date": "2022-12-13",
      "open": "273.89",
      "high": "274.92",
      "low": "261.10",
      "close": "262.20",
      "volume": "2086124"
    },
    {
      "date": "2022-12-14",
      "open": "262.49",
      "high": "265.465",
      "low": "258.68",
      "close": "260.08",
      "volume": "1863081"
    },
    {
      "date": "2022-12-15",
      "open": "256.96",
      "high": "257.70",
      "low": "248.08",
      "close": "248.79",
      "volume": "1843250"
    },
    {
      "date": "2022-12-16",
      "open": "246.245",
      "high": "247.92",
      "low": "244.44",
      "close": "247.05",
      "volume": "4051678"
    },
    {
      "date": "2022-12-19",
      "open": "245.31",
      "high": "247.095",
      "low": "243.66",
      "close": "245.06",
      "volume": "1810402"
    },
    {
      "date": "2022-12-20",
      "open": "244.88",
      "high": "245.305",
      "low": "241.64",
      "close": "243.91",
      "volume": "1445884"
    },
    {
      "date": "2022-12-21",
      "open": "245.92",
      "high": "247.56",
      "low": "244.125",
      "close": "247.04",
      "volume": "1341319"
    },
    {
      "date": "2022-12-22",
      "open": "244.48",
      "high": "244.71",
      "low": "236.735",
      "close": "239.16",
      "volume": "2370639"
    },
    {
      "date": "2022-12-23",
      "open": "237.92",
      "high": "241.65",
      "low": "236.59",
      "close": "240.94",
      "volume": "1049559"
    },
    {
      "date": "2022-12-27",
      "open": "241.37",
      "high": "242.185",
      "low": "239.34",
      "close": "241.03",
      "volume": "926772"
    },
    {
      "date": "2022-12-28",
      "open": "241.35",
      "high": "242.735",
      "low": "237.72",
      "close": "237.85",
      "volume": "1045254"
    },
    {
      "date": "2022-12-29",
      "open": "238.18",
      "high": "241.83",
      "low": "238.18",
      "close": "240.62",
      "volume": "975225"
    },
    {
      "date": "2022-12-30",
      "open": "239.70",
      "high": "240.20",
      "low": "236.05",
      "close": "238.86",
      "volume": "1042639"
    },
    {
      "date": "2023-01-03",
      "open": "240.79",
      "high": "241.51",
      "low": "235.27",
      "close": "237.66",
      "volume": "1749813"
    },
    {
      "date": "2023-01-04",
      "open": "240.17",
      "high": "241.37",
      "low": "236.92",
      "close": "238.78",
      "volume": "1368132"
    },
    {
      "date": "2023-01-05",
      "open": "237.50",
      "high": "238.06",
      "low": "232.18",
      "close": "233.63",
      "volume": "1574974"
    },
    {
      "date": "2023-01-06",
      "open": "235.98",
      "high": "242.51",
      "low": "235.0501",
      "close": "240.16",
      "volume": "1771737"
    },
    {
      "date": "2023-01-09",
      "open": "241.12",
      "high": "243.52",
      "low": "239.27",
      "close": "239.51",
      "volume": "1963555"
    },
    {
      "date": "2023-01-10",
      "open": "239.01",
      "high": "241.0071",
      "low": "237.46",
      "close": "240.78",
      "volume": "969472"
    },
    {
      "date": "2023-01-11",
      "open": "241.96",
      "high": "245.22",
      "low": "241.48",
      "close": "245.05",
      "volume": "1364085"
    },
    {
      "date": "2023-01-12",
      "open": "244.36",
      "high": "245.93",
      "low": "242.58",
      "close": "244.26",
      "volume": "1169993"
    },
    {
      "date": "2023-01-13",
      "open": "243.80",
      "high": "246.67",
      "low": "242.68",
      "close": "245.36",
      "volume": "1712864"
    },
    {
      "date": "2023-01-17",
      "open": "243.79",
      "high": "244.35",
      "low": "236.135",
      "close": "236.78",
      "volume": "2972755"
    },
    {
      "date": "2023-01-18",
      "open": "237.69",
      "high": "237.90",
      "low": "234.21",
      "close": "234.25",
      "volume": "2095656"
    },
    {
      "date": "2023-01-19",
      "open": "232.80",
      "high": "234.93",
      "low": "232.20",
      "close": "233.32",
      "volume": "1646126"
    },
    {
      "date": "2023-01-20",
      "open": "232.50",
      "high": "237.71",
      "low": "232.26",
      "close": "237.17",
      "volume": "1715607"
    },
    {
      "date": "2023-01-23",
      "open": "236.48",
      "high": "241.86",
      "low": "235.44",
      "close": "240.96",
      "volume": "1654699"
    },
    {
      "date": "2023-01-24",
      "open": "241.02",
      "high": "241.02",
      "low": "238.14",
      "close": "239.15",
      "volume": "1425373"
    },
    {
      "date": "2023-01-25",
      "open": "234.25",
      "high": "234.25",
      "low": "223.66",
      "close": "228.01",
      "volume": "3695035"
    },
    {
      "date": "2023-01-26",
      "open": "226.81",
      "high": "228.85",
      "low": "225.12",
      "close": "225.43",
      "volume": "3021273"
    },
    {
      "date": "2023-01-27",
      "open": "224.50",
      "high": "225.88",
      "low": "220.21",
      "close": "220.80",
      "volume": "4945202"
    },
    {
      "date": "2023-01-30",
      "open": "220.05",
      "high": "223.30",
      "low": "218.49",
      "close": "222.35",
      "volume": "3593999"
    },
    {
      "date": "2023-01-31",
      "open": "223.73",
      "high": "226.53",
      "low": "222.99",
      "close": "225.81",
      "volume": "2788799"
    },
    {
      "date": "2023-02-01",
      "open": "225.71",
      "high": "228.10",
      "low": "221.51",
      "close": "226.73",
      "volume": "1981781"
    },
    {
      "date": "2023-02-02",
      "open": "226.86",
      "high": "229.15",
      "low": "224.57",
      "close": "228.99",
      "volume": "2953729"
    },
    {
      "date": "2023-02-03",
      "open": "226.33",
      "high": "227.87",
      "low": "220.81",
      "close": "225.31",
      "volume": "2328905"
    },
    {
      "date": "2023-02-06",
      "open": "223.63",
      "high": "226.03",
      "low": "222.80",
      "close": "223.47",
      "volume": "1375770"
    },
    {
      "date": "2023-02-07",
      "open": "223.05",
      "high": "227.57",
      "low": "221.88",
      "close": "226.77",
      "volume": "1995687"
    },
    {
      "date": "2023-02-08",
      "open": "224.85",
      "high": "226.96",
      "low": "222.99",
      "close": "223.98",
      "volume": "1643567"
    },
    {
      "date": "2023-02-09",
      "open": "225.94",
      "high": "228.34",
      "low": "223.79",
      "close": "223.91",
      "volume": "2699151"
    },
    {
      "date": "2023-02-10",
      "open": "223.03",
      "high": "226.74",
      "low": "223.03",
      "close": "225.82",
      "volume": "2278164"
    },
    {
      "date": "2023-02-13",
      "open": "226.66",
      "high": "227.84",
      "low": "225.7128",
      "close": "227.36",
      "volume": "1720737"
    },
    {
      "date": "2023-02-14",
      "open": "226.83",
      "high": "227.36",
      "low": "223.12",
      "close": "224.59",
      "volume": "1581466"
    },
    {
      "date": "2023-02-15",
      "open": "224.36",
      "high": "227.90",
      "low": "223.605",
      "close": "227.85",
      "volume": "1732412"
    },
    {
      "date": "2023-02-16",
      "open": "226.00",
      "high": "228.82",
      "low": "225.02",
      "close": "227.48",
      "volume": "1992857"
    },
    {
      "date": "2023-02-17",
      "open": "226.66",
      "high": "228.94",
      "low": "226.09",
      "close": "228.695",
      "volume": "1659504"
    },
    {
      "date": "2023-02-21",
      "open": "226.69",
      "high": "228.34",
      "low": "223.66",
      "close": "224.68",
      "volume": "1896862"
    },
    {
      "date": "2023-02-22",
      "open": "225.80",
      "high": "226.48",
      "low": "221.99",
      "close": "222.93",
      "volume": "1690707"
    },
    {
      "date": "2023-02-23",
      "open": "223.91",
      "high": "224.04",
      "low": "220.36",
      "close": "222.78",
      "volume": "1435774"
    },
    {
      "date": "2023-02-24",
      "open": "219.69",
      "high": "222.03",
      "low": "219.69",
      "close": "221.58",
      "volume": "1812779"
    },
    {
      "date": "2023-02-27",
      "open": "223.00",
      "high": "224.235",
      "low": "221.17",
      "close": "221.60",
      "volume": "1254322"
    },
    {
      "date": "2023-02-28",
      "open": "220.91",
      "high": "222.265",
      "low": "219.40",
      "close": "219.82",
      "volume": "2052466"
    },
    {
      "date": "2023-03-01",
      "open": "220.15",
      "high": "220.88",
      "low": "217.815",
      "close": "219.56",
      "volume": "1387940"
    },
    {
      "date": "2023-03-02",
      "open": "219.815",
      "high": "223.25",
      "low": "219.35",
      "close": "222.55",
      "volume": "2053157"
    },
    {
      "date": "2023-03-03",
      "open": "223.12",
      "high": "225.13",
      "low": "222.75",
      "close": "224.75",
      "volume": "2013056"
    },
    {
      "date": "2023-03-06",
      "open": "224.77",
      "high": "226.43",
      "low": "224.41",
      "close": "225.52",
      "volume": "2480613"
    },
    {
      "date": "2023-03-07",
      "open": "224.40",
      "high": "225.58",
      "low": "220.44",
      "close": "221.28",
      "volume": "1923352"
    },
    {
      "date": "2023-03-08",
      "open": "221.84",
      "high": "222.66",
      "low": "220.2407",
      "close": "221.97",
      "volume": "1294047"
    },
    {
      "date": "2023-03-09",
      "open": "221.74",
      "high": "222.38",
      "low": "218.81",
      "close": "218.98",
      "volume": "1772664"
    },
    {
      "date": "2023-03-10",
      "open": "217.95",
      "high": "218.94",
      "low": "213.33",
      "close": "213.56",
      "volume": "1652784"
    },
    {
      "date": "2023-03-13",
      "open": "212.82",
      "high": "217.51",
      "low": "212.27",
      "close": "213.55",
      "volume": "2236250"
    },
    {
      "date": "2023-03-14",
      "open": "215.06",
      "high": "216.56",
      "low": "210.71",
      "close": "213.59",
      "volume": "2478587"
    },
    {
      "date": "2023-03-15",
      "open": "212.07",
      "high": "213.31",
      "low": "210.04",
      "close": "213.25",
      "volume": "2538058"
    },
    {
      "date": "2023-03-16",
      "open": "213.04",
      "high": "216.51",
      "low": "211.81",
      "close": "215.80",
      "volume": "2193681"
    },
    {
      "date": "2023-03-17",
      "open": "216.30",
      "high": "217.03",
      "low": "212.575",
      "close": "213.22",
      "volume": "8927720"
    },
    {
      "date": "2023-03-20",
      "open": "213.91",
      "high": "216.34",
      "low": "212.58",
      "close": "215.87",
      "volume": "2400286"
    },
    {
      "date": "2023-03-21",
      "open": "216.52",
      "high": "218.56",
      "low": "215.18",
      "close": "218.10",
      "volume": "2230474"
    },
    {
      "date": "2023-03-22",
      "open": "218.54",
      "high": "219.16",
      "low": "213.14",
      "close": "213.26",
      "volume": "1723111"
    },
    {
      "date": "2023-03-23",
      "open": "213.70",
      "high": "216.907",
      "low": "212.135",
      "close": "213.62",
      "volume": "1893903"
    },
    {
      "date": "2023-03-24",
      "open": "213.92",
      "high": "214.49",
      "low": "211.41",
      "close": "214.13",
      "volume": "1720461"
    },
    {
      "date": "2023-03-27",
      "open": "214.95",
      "high": "216.31",
      "low": "214.10",
      "close": "214.36",
      "volume": "1627097"
    },
    {
      "date": "2023-03-28",
      "open": "214.58",
      "high": "215.915",
      "low": "212.85",
      "close": "214.15",
      "volume": "1130094"
    },
    {
      "date": "2023-03-29",
      "open": "216.11",
      "high": "220.75",
      "low": "215.00",
      "close": "219.90",
      "volume": "1724403"
    },
    {
      "date": "2023-03-30",
      "open": "220.57",
      "high": "221.80",
      "low": "218.74",
      "close": "219.49",
      "volume": "1408684"
    },
    {
      "date": "2023-03-31",
      "open": "220.92",
      "high": "222.77",
      "low": "219.81",
      "close": "222.63",
      "volume": "1782915"
    },
    {
      "date": "2023-04-03",
      "open": "218.54",
      "high": "219.05",
      "low": "215.14",
      "close": "216.81",
      "volume": "2592146"
    },
    {
      "date": "2023-04-04",
      "open": "216.155",
      "high": "216.97",
      "low": "212.19",
      "close": "214.04",
      "volume": "2384938"
    },
    {
      "date": "2023-04-05",
      "open": "213.41",
      "high": "214.56",
      "low": "211.32",
      "close": "213.17",
      "volume": "2223959"
    },
    {
      "date": "2023-04-06",
      "open": "213.18",
      "high": "216.37",
      "low": "212.58",
      "close": "216.11",
      "volume": "1966560"
    },
    {
      "date": "2023-04-10",
      "open": "214.11",
      "high": "214.76",
      "low": "213.02",
      "close": "214.22",
      "volume": "1181424"
    },
    {
      "date": "2023-04-11",
      "open": "214.34",
      "high": "215.46",
      "low": "213.29",
      "close": "215.21",
      "volume": "1370777"
    },
    {
      "date": "2023-04-12",
      "open": "215.80",
      "high": "217.20",
      "low": "214.89",
      "close": "215.61",
      "volume": "1654760"
    },
    {
      "date": "2023-04-13",
      "open": "215.87",
      "high": "217.635",
      "low": "214.475",
      "close": "217.25",
      "volume": "1293886"
    },
    {
      "date": "2023-04-14",
      "open": "216.22",
      "high": "217.995",
      "low": "213.79",
      "close": "215.70",
      "volume": "1224198"
    },
    {
      "date": "2023-04-17",
      "open": "216.23",
      "high": "218.23",
      "low": "215.73",
      "close": "218.16",
      "volume": "1648344"
    },
    {
      "date": "2023-04-18",
      "open": "218.68",
      "high": "219.47",
      "low": "216.62",
      "close": "217.32",
      "volume": "932105"
    },
    {
      "date": "2023-04-19",
      "open": "216.93",
      "high": "218.12",
      "low": "216.665",
      "close": "217.04",
      "volume": "862983"
    },
    {
      "date": "2023-04-20",
      "open": "215.74",
      "high": "216.57",
      "low": "214.36",
      "close": "215.62",
      "volume": "1117764"
    },
    {
      "date": "2023-04-21",
      "open": "215.98",
      "high": "215.98",
      "low": "213.81",
      "close": "215.21",
      "volume": "1093007"
    },
    {
      "date": "2023-04-24",
      "open": "215.88",
      "high": "216.785",
      "low": "214.79",
      "close": "215.47",
      "volume": "1332201"
    },
    {
      "date": "2023-04-25",
      "open": "214.88",
      "high": "214.88",
      "low": "211.64",
      "close": "211.69",
      "volume": "2161739"
    },
    {
      "date": "2023-04-26",
      "open": "203.13",
      "high": "212.66",
      "low": "201.46",
      "close": "210.83",
      "volume": "3217594"
    },
    {
      "date": "2023-04-27",
      "open": "211.99",
      "high": "216.96",
      "low": "211.3975",
      "close": "216.16",
      "volume": "2180945"
    },
    {
      "date": "2023-04-28",
      "open": "216.49",
      "high": "220.06",
      "low": "215.80",
      "close": "220.00",
      "volume": "2427856"
    },
    {
      "date": "2023-05-01",
      "open": "219.23",
      "high": "222.55",
      "low": "218.85",
      "close": "221.12",
      "volume": "1699684"
    },
    {
      "date": "2023-05-02",
      "open": "220.74",
      "high": "221.53",
      "low": "214.74",
      "close": "216.54",
      "volume": "1775534"
    },
    {
      "date": "2023-05-03",
      "open": "218.05",
      "high": "219.61",
      "low": "215.96",
      "close": "215.98",
      "volume": "1604855"
    },
    {
      "date": "2023-05-04",
      "open": "216.54",
      "high": "216.67",
      "low": "213.11",
      "close": "213.81",
      "volume": "1241484"
    },
    {
      "date": "2023-05-05",
      "open": "215.15",
      "high": "217.55",
      "low": "213.94",
      "close": "215.48",
      "volume": "1455136"
    },
    {
      "date": "2023-05-08",
      "open": "216.37",
      "high": "216.4909",
      "low": "213.555",
      "close": "214.27",
      "volume": "1001586"
    },
    {
      "date": "2023-05-09",
      "open": "213.93",
      "high": "214.2599",
      "low": "212.15",
      "close": "213.66",
      "volume": "1204404"
    },
    {
      "date": "2023-05-10",
      "open": "215.04",
      "high": "215.98",
      "low": "212.055",
      "close": "215.01",
      "volume": "1007882"
    },
    {
      "date": "2023-05-11",
      "open": "213.76",
      "high": "214.52",
      "low": "209.14",
      "close": "209.81",
      "volume": "1935132"
    },
    {
      "date": "2023-05-12",
      "open": "210.76",
      "high": "212.95",
      "low": "210.745",
      "close": "212.74",
      "volume": "1256973"
    },
    {
      "date": "2023-05-15",
      "open": "212.24",
      "high": "214.57",
      "low": "212.00",
      "close": "214.39",
      "volume": "893415"
    },
    {
      "date": "2023-05-16",
      "open": "213.51",
      "high": "213.865",
      "low": "211.89",
      "close": "212.34",
      "volume": "1706757"
    },
    {
      "date": "2023-05-17",
      "open": "213.74",
      "high": "214.99",
      "low": "212.37",
      "close": "213.96",
      "volume": "1257344"
    },
    {
      "date": "2023-05-18",
      "open": "213.30",
      "high": "215.79",
      "low": "213.01",
      "close": "215.43",
      "volume": "1598194"
    },
    {
      "date": "2023-05-19",
      "open": "216.64",
      "high": "217.54",
      "low": "215.26",
      "close": "216.18",
      "volume": "1504198"
    },
    {
      "date": "2023-05-22",
      "open": "216.86",
      "high": "217.40",
      "low": "215.205",
      "close": "216.53",
      "volume": "1521646"
    },
    {
      "date": "2023-05-23",
      "open": "216.00",
      "high": "216.495",
      "low": "215.04",
      "close": "215.55",
      "volume": "1942936"
    },
    {
      "date": "2023-05-24",
      "open": "215.73",
      "high": "215.99",
      "low": "213.91",
      "close": "214.00",
      "volume": "1434163"
    },
    {
      "date": "2023-05-25",
      "open": "211.81",
      "high": "212.10",
      "low": "208.81",
      "close": "210.40",
      "volume": "2066030"
    },
    {
      "date": "2023-05-26",
      "open": "211.41",
      "high": "212.96",
      "low": "209.92",
      "close": "212.48",
      "volume": "2143589"
    },
    {
      "date": "2023-05-30",
      "open": "212.66",
      "high": "213.00",
      "low": "207.715",
      "close": "210.12",
      "volume": "1916646"
    },
    {
      "date": "2023-05-31",
      "open": "210.45",
      "high": "210.51",
      "low": "206.17",
      "close": "208.99",
      "volume": "7408434"
    },
    {
      "date": "2023-06-01",
      "open": "210.39",
      "high": "212.17",
      "low": "208.66",
      "close": "211.81",
      "volume": "1963170"
    },
    {
      "date": "2023-06-02",
      "open": "212.70",
      "high": "216.94",
      "low": "211.405",
      "close": "216.52",
      "volume": "1449246"
    },
    {
      "date": "2023-06-05",
      "open": "217.05",
      "high": "217.27",
      "low": "215.61",
      "close": "216.24",
      "volume": "1205407"
    },
    {
      "date": "2023-06-06",
      "open": "217.20",
      "high": "217.96",
      "low": "215.23",
      "close": "216.74",
      "volume": "1252599"
    },
    {
      "date": "2023-06-07",
      "open": "216.25",
      "high": "216.63",
      "low": "214.715",
      "close": "216.47",
      "volume": "1652496"
    },
    {
      "date": "2023-06-08",
      "open": "215.39",
      "high": "215.70",
      "low": "213.48",
      "close": "215.19",
      "volume": "1338715"
    },
    {
      "date": "2023-06-09",
      "open": "214.33",
      "high": "215.68",
      "low": "213.48",
      "close": "215.22",
      "volume": "1295890"
    },
    {
      "date": "2023-06-12",
      "open": "215.23",
      "high": "218.60",
      "low": "214.48",
      "close": "218.36",
      "volume": "1348189"
    },
    {
      "date": "2023-06-13",
      "open": "218.93",
      "high": "220.61",
      "low": "218.54",
      "close": "220.49",
      "volume": "1345093"
    },
    {
      "date": "2023-06-14",
      "open": "221.50",
      "high": "222.15",
      "low": "215.30",
      "close": "216.09",
      "volume": "2116842"
    },
    {
      "date": "2023-06-15",
      "open": "216.31",
      "high": "221.56",
      "low": "215.60",
      "close": "220.97",
      "volume": "1911194"
    },
    {
      "date": "2023-06-16",
      "open": "222.29",
      "high": "222.74",
      "low": "220.735",
      "close": "221.32",
      "volume": "3337403"
    },
    {
      "date": "2023-06-20",
      "open": "221.47",
      "high": "222.28",
      "low": "219.90",
      "close": "220.28",
      "volume": "1779421"
    },
    {
      "date": "2023-06-21",
      "open": "219.43",
      "high": "221.81",
      "low": "218.33",
      "close": "220.56",
      "volume": "1602669"
    },
    {
      "date": "2023-06-22",
      "open": "220.15",
      "high": "222.27",
      "low": "218.83",
      "close": "220.40",
      "volume": "1279768"
    },
    {
      "date": "2023-06-23",
      "open": "218.45",
      "high": "218.855",
      "low": "213.21",
      "close": "213.83",
      "volume": "2189728"
    },
    {
      "date": "2023-06-26",
      "open": "212.92",
      "high": "216.295",
      "low": "212.82",
      "close": "215.54",
      "volume": "1169681"
    },
    {
      "date": "2023-06-27",
      "open": "215.71",
      "high": "216.36",
      "low": "214.05",
      "close": "215.61",
      "volume": "1313279"
    },
    {
      "date": "2023-06-28",
      "open": "215.15",
      "high": "216.48",
      "low": "213.73",
      "close": "215.61",
      "volume": "1725595"
    },
    {
      "date": "2023-06-29",
      "open": "216.10",
      "high": "219.48",
      "low": "214.29",
      "close": "216.46",
      "volume": "1539680"
    },
    {
      "date": "2023-06-30",
      "open": "217.52",
      "high": "220.55",
      "low": "217.465",
      "close": "219.79",
      "volume": "1782028"
    },
    {
      "date": "2023-07-03",
      "open": "218.22",
      "high": "219.23",
      "low": "216.25",
      "close": "218.73",
      "volume": "848018"
    },
    {
      "date": "2023-07-05",
      "open": "218.11",
      "high": "220.20",
      "low": "217.22",
      "close": "219.70",
      "volume": "1113460"
    },
    {
      "date": "2023-07-06",
      "open": "218.09",
      "high": "222.155",
      "low": "218.09",
      "close": "221.65",
      "volume": "1889434"
    },
    {
      "date": "2023-07-07",
      "open": "219.82",
      "high": "221.35",
      "low": "218.52",
      "close": "218.74",
      "volume": "1678389"
    },
    {
      "date": "2023-07-10",
      "open": "219.24",
      "high": "225.725",
      "low": "219.2125",
      "close": "224.26",
      "volume": "1788296"
    },
    {
      "date": "2023-07-11",
      "open": "224.84",
      "high": "226.64",
      "low": "223.6238",
      "close": "226.38",
      "volume": "1278199"
    },
    {
      "date": "2023-07-12",
      "open": "228.88",
      "high": "228.97",
      "low": "224.37",
      "close": "224.99",
      "volume": "1368771"
    },
    {
      "date": "2023-07-13",
      "open": "225.24",
      "high": "227.61",
      "low": "224.61",
      "close": "227.16",
      "volume": "1192084"
    },
    {
      "date": "2023-07-14",
      "open": "227.20",
      "high": "229.71",
      "low": "226.62",
      "close": "229.47",
      "volume": "1185648"
    },
    {
      "date": "2023-07-17",
      "open": "228.26",
      "high": "234.44",
      "low": "228.26",
      "close": "233.72",
      "volume": "1700876"
    },
    {
      "date": "2023-07-18",
      "open": "233.39",
      "high": "237.09",
      "low": "233.00",
      "close": "235.90",
      "volume": "1718443"
    },
    {
      "date": "2023-07-19",
      "open": "235.18",
      "high": "238.53",
      "low": "235.11",
      "close": "237.33",
      "volume": "1818950"
    },
    {
      "date": "2023-07-20",
      "open": "236.48",
      "high": "238.33",
      "low": "235.29",
      "close": "237.08",
      "volume": "1453871"
    },
    {
      "date": "2023-07-21",
      "open": "238.69",
      "high": "239.82",
      "low": "237.53",
      "close": "237.69",
      "volume": "4660953"
    },
    {
      "date": "2023-07-24",
      "open": "237.38",
      "high": "239.61",
      "low": "236.98",
      "close": "239.50",
      "volume": "1564575"
    },
    {
      "date": "2023-07-25",
      "open": "238.61",
      "high": "241.07",
      "low": "238.135",
      "close": "240.48",
      "volume": "1936730"
    },
    {
      "date": "2023-07-26",
      "open": "244.00",
      "high": "256.15",
      "low": "244.00",
      "close": "253.45",
      "volume": "3397887"
    },
    {
      "date": "2023-07-27",
      "open": "254.75",
      "high": "256.84",
      "low": "249.64",
      "close": "250.88",
      "volume": "2677413"
    },
    {
      "date": "2023-07-28",
      "open": "254.07",
      "high": "254.985",
      "low": "249.56",
      "close": "250.61",
      "volume": "1788605"
    },
    {
      "date": "2023-07-31",
      "open": "250.60",
      "high": "250.60",
      "low": "245.84",
      "close": "247.26",
      "volume": "2052013"
    },
    {
      "date": "2023-08-01",
      "open": "247.26",
      "high": "248.77",
      "low": "245.02",
      "close": "248.32",
      "volume": "1305854"
    },
    {
      "date": "2023-08-02",
      "open": "245.05",
      "high": "248.32",
      "low": "245.05",
      "close": "247.36",
      "volume": "1809148"
    },
    {
      "date": "2023-08-03",
      "open": "247.95",
      "high": "248.81",
      "low": "246.11",
      "close": "248.00",
      "volume": "1129013"
    },
    {
      "date": "2023-08-04",
      "open": "249.07",
      "high": "249.26",
      "low": "245.37",
      "close": "245.76",
      "volume": "1238012"
    },
    {
      "date": "2023-08-07",
      "open": "246.89",
      "high": "251.015",
      "low": "246.38",
      "close": "250.82",
      "volume": "1266835"
    },
    {
      "date": "2023-08-08",
      "open": "249.49",
      "high": "250.70",
      "low": "247.26",
      "close": "248.34",
      "volume": "1068563"
    },
    {
      "date": "2023-08-09",
      "open": "248.80",
      "high": "251.30",
      "low": "248.31",
      "close": "250.31",
      "volume": "1145176"
    },
    {
      "date": "2023-08-10",
      "open": "251.67",
      "high": "254.13",
      "low": "249.775",
      "close": "250.56",
      "volume": "1153721"
    },
    {
      "date": "2023-08-11",
      "open": "250.26",
      "high": "253.37",
      "low": "250.08",
      "close": "252.82",
      "volume": "926625"
    },
    {
      "date": "2023-08-14",
      "open": "253.15",
      "high": "254.31",
      "low": "250.99",
      "close": "251.96",
      "volume": "1113206"
    },
    {
      "date": "2023-08-15",
      "open": "250.77",
      "high": "252.23",
      "low": "250.115",
      "close": "250.97",
      "volume": "1092821"
    },
    {
      "date": "2023-08-16",
      "open": "250.92",
      "high": "252.98",
      "low": "250.35",
      "close": "250.90",
      "volume": "1275345"
    },
    {
      "date": "2023-08-17",
      "open": "252.43",
      "high": "252.84",
      "low": "249.435",
      "close": "250.28",
      "volume": "1394469"
    },
    {
      "date": "2023-08-18",
      "open": "249.16",
      "high": "251.76",
      "low": "248.63",
      "close": "251.05",
      "volume": "2044321"
    },
    {
      "date": "2023-08-21",
      "open": "250.37",
      "high": "252.335",
      "low": "249.91",
      "close": "251.11",
      "volume": "1205350"
    },
    {
      "date": "2023-08-22",
      "open": "250.88",
      "high": "252.03",
      "low": "248.91",
      "close": "249.53",
      "volume": "926119"
    },
    {
      "date": "2023-08-23",
      "open": "250.13",
      "high": "251.515",
      "low": "249.86",
      "close": "250.92",
      "volume": "1027797"
    },
    {
      "date": "2023-08-24",
      "open": "251.87",
      "high": "253.63",
      "low": "249.68",
      "close": "249.795",
      "volume": "1132661"
    },
    {
      "date": "2023-08-25",
      "open": "251.37",
      "high": "254.145",
      "low": "250.625",
      "close": "253.05",
      "volume": "1039476"
    },
    {
      "date": "2023-08-28",
      "open": "254.90",
      "high": "255.78",
      "low": "253.34",
      "close": "254.39",
      "volume": "813560"
    },
    {
      "date": "2023-08-29",
      "open": "253.88",
      "high": "255.60",
      "low": "252.94",
      "close": "254.35",
      "volume": "1139582"
    },
    {
      "date": "2023-08-30",
      "open": "254.78",
      "high": "256.1875",
      "low": "253.64",
      "close": "254.93",
      "volume": "1587459"
    },
    {
      "date": "2023-08-31",
      "open": "255.85",
      "high": "256.425",
      "low": "254.00",
      "close": "254.61",
      "volume": "2400226"
    },
    {
      "date": "2023-09-01",
      "open": "254.79",
      "high": "256.76",
      "low": "254.05",
      "close": "255.75",
      "volume": "1484201"
    },
    {
      "date": "2023-09-05",
      "open": "254.88",
      "high": "255.57",
      "low": "250.32",
      "close": "252.85",
      "volume": "1616460"
    },
    {
      "date": "2023-09-06",
      "open": "252.58",
      "high": "252.67",
      "low": "249.90",
      "close": "251.05",
      "volume": "1311207"
    },
    {
      "date": "2023-09-07",
      "open": "250.81",
      "high": "251.5865",
      "low": "249.805",
      "close": "250.12",
      "volume": "1021596"
    },
    {
      "date": "2023-09-08",
      "open": "251.28",
      "high": "251.39",
      "low": "248.86",
      "close": "249.37",
      "volume": "1191044"
    },
    {
      "date": "2023-09-11",
      "open": "249.28",
      "high": "249.89",
      "low": "246.89",
      "close": "248.20",
      "volume": "1297186"
    },
    {
      "date": "2023-09-12",
      "open": "247.05",
      "high": "248.675",
      "low": "246.90",
      "close": "248.02",
      "volume": "1303361"
    },
    {
      "date": "2023-09-13",
      "open": "247.44",
      "high": "249.13",
      "low": "246.95",
      "close": "247.81",
      "volume": "1364383"
    },
    {
      "date": "2023-09-14",
      "open": "248.43",
      "high": "248.74",
      "low": "246.35",
      "close": "248.29",
      "volume": "1350163"
    },
    {
      "date": "2023-09-15",
      "open": "248.44",
      "high": "248.91",
      "low": "244.69",
      "close": "245.31",
      "volume": "2898762"
    },
    {
      "date": "2023-09-18",
      "open": "246.16",
      "high": "248.14",
      "low": "245.7001",
      "close": "247.28",
      "volume": "1218486"
    },
    {
      "date": "2023-09-19",
      "open": "246.44",
      "high": "247.05",
      "low": "243.97",
      "close": "245.84",
      "volume": "1030736"
    },
    {
      "date": "2023-09-20",
      "open": "247.21",
      "high": "247.21",
      "low": "243.80",
      "close": "243.865",
      "volume": "1364956"
    },
    {
      "date": "2023-09-21",
      "open": "242.63",
      "high": "243.09",
      "low": "238.6153",
      "close": "238.72",
      "volume": "1260127"
    },
    {
      "date": "2023-09-22",
      "open": "237.62",
      "high": "240.93",
      "low": "237.62",
      "close": "239.35",
      "volume": "1026176"
    },
    {
      "date": "2023-09-25",
      "open": "239.86",
      "high": "240.53",
      "low": "238.04",
      "close": "240.02",
      "volume": "1077206"
    },
    {
      "date": "2023-09-26",
      "open": "238.79",
      "high": "239.31",
      "low": "236.13",
      "close": "237.24",
      "volume": "1557661"
    },
    {
      "date": "2023-09-27",
      "open": "238.00",
      "high": "243.60",
      "low": "236.83",
      "close": "242.63",
      "volume": "2256253"
    },
    {
      "date": "2023-09-28",
      "open": "242.29",
      "high": "244.40",
      "low": "241.86",
      "close": "243.31",
      "volume": "1391030"
    },
    {
      "date": "2023-09-29",
      "open": "244.00",
      "high": "244.00",
      "low": "239.63",
      "close": "240.58",
      "volume": "1337015"
    },
    {
      "date": "2023-10-02",
      "open": "240.58",
      "high": "240.95",
      "low": "238.045",
      "close": "239.37",
      "volume": "1206402"
    },
    {
      "date": "2023-10-03",
      "open": "238.91",
      "high": "240.555",
      "low": "238.28",
      "close": "240.42",
      "volume": "1216614"
    },
    {
      "date": "2023-10-04",
      "open": "241.29",
      "high": "244.35",
      "low": "239.88",
      "close": "243.98",
      "volume": "1388645"
    },
    {
      "date": "2023-10-05",
      "open": "244.51",
      "high": "244.92",
      "low": "241.1001",
      "close": "243.36",
      "volume": "935328"
    },
    {
      "date": "2023-10-06",
      "open": "242.15",
      "high": "247.65",
      "low": "240.275",
      "close": "246.38",
      "volume": "1574943"
    },
    {
      "date": "2023-10-09",
      "open": "245.78",
      "high": "250.42",
      "low": "245.30",
      "close": "250.18",
      "volume": "1022850"
    },
    {
      "date": "2023-10-10",
      "open": "250.18",
      "high": "251.30",
      "low": "247.69",
      "close": "249.15",
      "volume": "1648895"
    },
    {
      "date": "2023-10-11",
      "open": "249.66",
      "high": "249.92",
      "low": "247.42",
      "close": "249.46",
      "volume": "1134373"
    },
    {
      "date": "2023-10-12",
      "open": "250.61",
      "high": "250.815",
      "low": "246.30",
      "close": "247.65",
      "volume": "1400815"
    },
    {
      "date": "2023-10-13",
      "open": "248.50",
      "high": "249.54",
      "low": "245.34",
      "close": "247.50",
      "volume": "1443827"
    },
    {
      "date": "2023-10-16",
      "open": "248.91",
      "high": "250.11",
      "low": "247.67",
      "close": "249.26",
      "volume": "1037942"
    },
    {
      "date": "2023-10-17",
      "open": "250.40",
      "high": "250.41",
      "low": "248.0512",
      "close": "249.33",
      "volume": "1054633"
    },
    {
      "date": "2023-10-18",
      "open": "249.57",
      "high": "250.34",
      "low": "247.85",
      "close": "248.26",
      "volume": "1074973"
    },
    {
      "date": "2023-10-19",
      "open": "248.08",
      "high": "249.50",
      "low": "245.64",
      "close": "246.08",
      "volume": "1156833"
    },
    {
      "date": "2023-10-20",
      "open": "246.30",
      "high": "246.60",
      "low": "241.45",
      "close": "241.68",
      "volume": "1562208"
    },
    {
      "date": "2023-10-23",
      "open": "241.68",
      "high": "243.63",
      "low": "240.82",
      "close": "241.16",
      "volume": "1162505"
    },
    {
      "date": "2023-10-24",
      "open": "241.01",
      "high": "242.58",
      "low": "237.92",
      "close": "240.45",
      "volume": "1562079"
    },
    {
      "date": "2023-10-25",
      "open": "229.65",
      "high": "230.06",
      "low": "217.00",
      "close": "218.33",
      "volume": "4914408"
    },
    {
      "date": "2023-10-26",
      "open": "218.30",
      "high": "222.46",
      "low": "217.12",
      "close": "218.84",
      "volume": "2603919"
    },
    {
      "date": "2023-10-27",
      "open": "218.33",
      "high": "218.58",
      "low": "213.90",
      "close": "214.84",
      "volume": "2070197"
    },
    {
      "date": "2023-10-30",
      "open": "215.68",
      "high": "217.11",
      "low": "213.26",
      "close": "216.08",
      "volume": "1704173"
    },
    {
      "date": "2023-10-31",
      "open": "216.67",
      "high": "218.95",
      "low": "215.25",
      "close": "218.22",
      "volume": "2557198"
    },
    {
      "date": "2023-11-01",
      "open": "215.00",
      "high": "215.00",
      "low": "205.53",
      "close": "210.37",
      "volume": "3416665"
    },
    {
      "date": "2023-11-02",
      "open": "211.63",
      "high": "218.75",
      "low": "211.52",
      "close": "218.56",
      "volume": "2262700"
    },
    {
      "date": "2023-11-03",
      "open": "221.03",
      "high": "222.315",
      "low": "216.42",
      "close": "219.31",
      "volume": "2455292"
    },
    {
      "date": "2023-11-06",
      "open": "219.43",
      "high": "220.96",
      "low": "218.63",
      "close": "220.54",
      "volume": "1127068"
    },
    {
      "date": "2023-11-07",
      "open": "221.02",
      "high": "223.41",
      "low": "219.21",
      "close": "222.25",
      "volume": "1668398"
    },
    {
      "date": "2023-11-08",
      "open": "224.06",
      "high": "226.47",
      "low": "223.28",
      "close": "225.48",
      "volume": "1389184"
    },
    {
      "date": "2023-11-09",
      "open": "226.43",
      "high": "227.11",
      "low": "225.38",
      "close": "226.52",
      "volume": "1513242"
    },
    {
      "date": "2023-11-10",
      "open": "228.12",
      "high": "229.19",
      "low": "226.34",
      "close": "228.49",
      "volume": "1429552"
    },
    {
      "date": "2023-11-13",
      "open": "227.45",
      "high": "227.53",
      "low": "226.09",
      "close": "226.35",
      "volume": "1229205"
    },
    {
      "date": "2023-11-14",
      "open": "229.64",
      "high": "231.22",
      "low": "228.775",
      "close": "230.42",
      "volume": "1297554"
    },
    {
      "date": "2023-11-15",
      "open": "230.44",
      "high": "232.48",
      "low": "230.13",
      "close": "230.46",
      "volume": "1553667"
    },
    {
      "date": "2023-11-16",
      "open": "231.71",
      "high": "233.30",
      "low": "227.25",
      "close": "229.91",
      "volume": "1588382"
    },
    {
      "date": "2023-11-17",
      "open": "230.96",
      "high": "230.96",
      "low": "228.00",
      "close": "229.39",
      "volume": "1664621"
    },
    {
      "date": "2023-11-20",
      "open": "228.64",
      "high": "232.44",
      "low": "228.4417",
      "close": "231.71",
      "volume": "1404003"
    },
    {
      "date": "2023-11-21",
      "open": "231.81",
      "high": "232.145",
      "low": "230.065",
      "close": "231.21",
      "volume": "1715590"
    },
    {
      "date": "2023-11-22",
      "open": "232.70",
      "high": "233.75",
      "low": "229.80",
      "close": "231.15",
      "volume": "1439226"
    },
    {
      "date": "2023-11-24",
      "open": "231.52",
      "high": "231.98",
      "low": "229.10",
      "close": "230.66",
      "volume": "659835"
    },
    {
      "date": "2023-11-27",
      "open": "230.20",
      "high": "230.37",
      "low": "228.185",
      "close": "229.16",
      "volume": "1551615"
    },
    {
      "date": "2023-11-28",
      "open": "229.41",
      "high": "230.29",
      "low": "228.435",
      "close": "228.99",
      "volume": "1162303"
    },
    {
      "date": "2023-11-29",
      "open": "229.84",
      "high": "231.055",
      "low": "228.84",
      "close": "229.16",
      "volume": "1291161"
    },
    {
      "date": "2023-11-30",
      "open": "229.50",
      "high": "230.00",
      "low": "227.48",
      "close": "229.92",
      "volume": "4351881"
    },
    {
      "date": "2023-12-01",
      "open": "229.64",
      "high": "233.31",
      "low": "229.23",
      "close": "232.94",
      "volume": "1647754"
    },
    {
      "date": "2023-12-04",
      "open": "231.40",
      "high": "233.29",
      "low": "231.17",
      "close": "232.58",
      "volume": "2795076"
    },
    {
      "date": "2023-12-05",
      "open": "232.53",
      "high": "232.885",
      "low": "229.86",
      "close": "231.56",
      "volume": "1665991"
    },
    {
      "date": "2023-12-06",
      "open": "232.19",
      "high": "232.99",
      "low": "230.225",
      "close": "232.35",
      "volume": "1676916"
    },
    {
      "date": "2023-12-07",
      "open": "231.50",
      "high": "232.72",
      "low": "229.40",
      "close": "229.99",
      "volume": "1758502"
    },
    {
      "date": "2023-12-08",
      "open": "229.19",
      "high": "232.585",
      "low": "228.27",
      "close": "229.27",
      "volume": "1772416"
    },
    {
      "date": "2023-12-11",
      "open": "231.32",
      "high": "235.255",
      "low": "230.86",
      "close": "233.29",
      "volume": "1981474"
    },
    {
      "date": "2023-12-12",
      "open": "235.00",
      "high": "236.69",
      "low": "233.16",
      "close": "236.68",
      "volume": "1905119"
    },
    {
      "date": "2023-12-13",
      "open": "237.27",
      "high": "239.26",
      "low": "235.57",
      "close": "239.22",
      "volume": "1579818"
    },
    {
      "date": "2023-12-14",
      "open": "240.19",
      "high": "240.22",
      "low": "235.29",
      "close": "235.97",
      "volume": "2361066"
    },
    {
      "date": "2023-12-15",
      "open": "235.89",
      "high": "237.18",
      "low": "233.69",
      "close": "234.14",
      "volume": "5260548"
    },
    {
      "date": "2023-12-18",
      "open": "236.34",
      "high": "236.48",
      "low": "233.986",
      "close": "234.85",
      "volume": "1492570"
    },
    {
      "date": "2023-12-19",
      "open": "234.96",
      "high": "235.85",
      "low": "233.395",
      "close": "233.70",
      "volume": "1393993"
    },
    {
      "date": "2023-12-20",
      "open": "233.51",
      "high": "235.46",
      "low": "232.01",
      "close": "232.23",
      "volume": "1654363"
    },
    {
      "date": "2023-12-21",
      "open": "232.00",
      "high": "232.00",
      "low": "227.12",
      "close": "228.99",
      "volume": "1744872"
    },
    {
      "date": "2023-12-22",
      "open": "228.99",
      "high": "231.63",
      "low": "228.50",
      "close": "230.97",
      "volume": "1231856"
    },
    {
      "date": "2023-12-26",
      "open": "231.59",
      "high": "233.02",
      "low": "230.38",
      "close": "232.54",
      "volume": "1029037"
    },
    {
      "date": "2023-12-27",
      "open": "231.89",
      "high": "232.75",
      "low": "230.96",
      "close": "231.61",
      "volume": "925597"
    },
    {
      "date": "2023-12-28",
      "open": "232.12",
      "high": "233.37",
      "low": "231.38",
      "close": "232.49",
      "volume": "1140991"
    },
    {
      "date": "2023-12-29",
      "open": "232.43",
      "high": "233.435",
      "low": "231.855",
      "close": "232.97",
      "volume": "1020155"
    },
    {
      "date": "2024-01-02",
      "open": "233.38",
      "high": "233.85",
      "low": "231.89",
      "close": "233.42",
      "volume": "1955467"
    },
    {
      "date": "2024-01-03",
      "open": "233.63",
      "high": "234.22",
      "low": "231.67",
      "close": "232.51",
      "volume": "1831502"
    },
    {
      "date": "2024-01-04",
      "open": "233.99",
      "high": "235.35",
      "low": "233.41",
      "close": "233.66",
      "volume": "2145399"
    },
    {
      "date": "2024-01-05",
      "open": "232.64",
      "high": "235.43",
      "low": "232.45",
      "close": "235.21",
      "volume": "1765352"
    },
    {
      "date": "2024-01-08",
      "open": "235.55",
      "high": "237.16",
      "low": "234.94",
      "close": "236.76",
      "volume": "1678498"
    },
    {
      "date": "2024-01-09",
      "open": "235.00",
      "high": "236.9899",
      "low": "234.725",
      "close": "235.22",
      "volume": "1135022"
    },
    {
      "date": "2024-01-10",
      "open": "234.96",
      "high": "236.12",
      "low": "234.435",
      "close": "235.29",
      "volume": "1218033"
    },
    {
      "date": "2024-01-11",
      "open": "235.35",
      "high": "235.80",
      "low": "232.35",
      "close": "235.34",
      "volume": "1545229"
    },
    {
      "date": "2024-01-12",
      "open": "236.65",
      "high": "237.40",
      "low": "234.06",
      "close": "235.95",
      "volume": "932235"
    },
    {
      "date": "2024-01-16",
      "open": "235.13",
      "high": "235.89",
      "low": "233.29",
      "close": "235.28",
      "volume": "1288817"
    },
    {
      "date": "2024-01-17",
      "open": "236.14",
      "high": "237.26",
      "low": "234.4472",
      "close": "235.39",
      "volume": "1409327"
    },
    {
      "date": "2024-01-18",
      "open": "235.06",
      "high": "236.68",
      "low": "234.16",
      "close": "236.08",
      "volume": "1182820"
    },
    {
      "date": "2024-01-19",
      "open": "236.70",
      "high": "239.22",
      "low": "234.64",
      "close": "238.24",
      "volume": "1822287"
    },
    {
      "date": "2024-01-22",
      "open": "238.08",
      "high": "240.26",
      "low": "237.92",
      "close": "239.40",
      "volume": "1761180"
    },
    {
      "date": "2024-01-23",
      "open": "239.40",
      "high": "240.50",
      "low": "238.43",
      "close": "240.36",
      "volume": "1245157"
    },
    {
      "date": "2024-01-24",
      "open": "241.41",
      "high": "241.59",
      "low": "238.175",
      "close": "238.44",
      "volume": "1744535"
    },
    {
      "date": "2024-01-25",
      "open": "239.24",
      "high": "240.75",
      "low": "236.26",
      "close": "236.72",
      "volume": "1993315"
    },
    {
      "date": "2024-01-26",
      "open": "237.76",
      "high": "237.76",
      "low": "235.495",
      "close": "236.10",
      "volume": "1677891"
    },
    {
      "date": "2024-01-29",
      "open": "234.44",
      "high": "237.71",
      "low": "234.38",
      "close": "237.71",
      "volume": "2165144"
    },
    {
      "date": "2024-01-30",
      "open": "235.93",
      "high": "238.84",
      "low": "235.11",
      "close": "238.59",
      "volume": "2024058"
    },
    {
      "date": "2024-01-31",
      "open": "246.41",
      "high": "251.22",
      "low": "244.00",
      "close": "245.78",
      "volume": "4436278"
    },
    {
      "date": "2024-02-01",
      "open": "245.00",
      "high": "247.25",
      "low": "241.97",
      "close": "247.08",
      "volume": "2008210"
    },
    {
      "date": "2024-02-02",
      "open": "247.58",
      "high": "249.83",
      "low": "246.73",
      "close": "248.81",
      "volume": "2223044"
    },
    {
      "date": "2024-02-05",
      "open": "248.59",
      "high": "248.84",
      "low": "246.09",
      "close": "248.28",
      "volume": "1733196"
    },
    {
      "date": "2024-02-06",
      "open": "249.40",
      "high": "251.80",
      "low": "248.52",
      "close": "250.81",
      "volume": "1690542"
    },
    {
      "date": "2024-02-07",
      "open": "251.83",
      "high": "252.37",
      "low": "249.70",
      "close": "250.27",
      "volume": "1460685"
    },
    {
      "date": "2024-02-08",
      "open": "249.99",
      "high": "251.19",
      "low": "248.395",
      "close": "251.08",
      "volume": "1330892"
    },
    {
      "date": "2024-02-09",
      "open": "250.89",
      "high": "251.00",
      "low": "248.87",
      "close": "249.99",
      "volume": "1243350"
    },
    {
      "date": "2024-02-12",
      "open": "249.75",
      "high": "250.78",
      "low": "249.395",
      "close": "250.07",
      "volume": "1260530"
    },
    {
      "date": "2024-02-13",
      "open": "250.45",
      "high": "250.50",
      "low": "247.87",
      "close": "249.59",
      "volume": "1827939"
    },
    {
      "date": "2024-02-14",
      "open": "250.10",
      "high": "251.26",
      "low": "249.06",
      "close": "250.90",
      "volume": "1131497"
    },
    {
      "date": "2024-02-15",
      "open": "251.60",
      "high": "252.82",
      "low": "251.13",
      "close": "252.05",
      "volume": "1387583"
    },
    {
      "date": "2024-02-16",
      "open": "251.75",
      "high": "254.355",
      "low": "250.635",
      "close": "252.97",
      "volume": "2099105"
    },
    {
      "date": "2024-02-20",
      "open": "253.40",
      "high": "254.52",
      "low": "252.54",
      "close": "252.94",
      "volume": "1439426"
    },
    {
      "date": "2024-02-21",
      "open": "253.56",
      "high": "254.02",
      "low": "251.53",
      "close": "253.92",
      "volume": "1146430"
    },
    {
      "date": "2024-02-22",
      "open": "254.07",
      "high": "255.75",
      "low": "253.51",
      "close": "254.76",
      "volume": "1692891"
    },
    {
      "date": "2024-02-23",
      "open": "255.24",
      "high": "256.205",
      "low": "254.96",
      "close": "255.87",
      "volume": "1306581"
    },
    {
      "date": "2024-02-26",
      "open": "256.57",
      "high": "256.57",
      "low": "253.48",
      "close": "253.55",
      "volume": "1141319"
    },
    {
      "date": "2024-02-27",
      "open": "253.15",
      "high": "253.30",
      "low": "250.21",
      "close": "251.31",
      "volume": "1241809"
    },
    {
      "date": "2024-02-28",
      "open": "250.56",
      "high": "251.91",
      "low": "250.15",
      "close": "251.56",
      "volume": "1508241"
    },
    {
      "date": "2024-02-29",
      "open": "253.70",
      "high": "253.81",
      "low": "250.16",
      "close": "251.13",
      "volume": "2796700"
    },
    {
      "date": "2024-03-01",
      "open": "249.43",
      "high": "250.18",
      "low": "248.325",
      "close": "249.69",
      "volume": "2091034"
    },
    {
      "date": "2024-03-04",
      "open": "247.01",
      "high": "249.4247",
      "low": "243.80",
      "close": "246.20",
      "volume": "3661533"
    },
    {
      "date": "2024-03-05",
      "open": "246.35",
      "high": "246.655",
      "low": "242.575",
      "close": "244.00",
      "volume": "2433279"
    },
    {
      "date": "2024-03-06",
      "open": "244.96",
      "high": "246.28",
      "low": "243.08",
      "close": "243.76",
      "volume": "2163688"
    },
    {
      "date": "2024-03-07",
      "open": "243.76",
      "high": "245.97",
      "low": "243.25",
      "close": "244.25",
      "volume": "2445421"
    },
    {
      "date": "2024-03-08",
      "open": "243.90",
      "high": "244.31",
      "low": "241.475",
      "close": "242.40",
      "volume": "1815867"
    },
    {
      "date": "2024-03-11",
      "open": "243.23",
      "high": "244.53",
      "low": "241.70",
      "close": "244.09",
      "volume": "1477161"
    },
    {
      "date": "2024-03-12",
      "open": "244.09",
      "high": "245.66",
      "low": "242.61",
      "close": "244.67",
      "volume": "1978830"
    },
    {
      "date": "2024-03-13",
      "open": "244.67",
      "high": "245.26",
      "low": "243.07",
      "close": "244.21",
      "volume": "1558996"
    },
    {
      "date": "2024-03-14",
      "open": "244.71",
      "high": "244.99",
      "low": "242.23",
      "close": "243.25",
      "volume": "1867498"
    },
    {
      "date": "2024-03-15",
      "open": "242.98",
      "high": "243.83",
      "low": "238.83",
      "close": "242.09",
      "volume": "11912120"
    },
    {
      "date": "2024-03-18",
      "open": "243.61",
      "high": "244.28",
      "low": "241.68",
      "close": "241.85",
      "volume": "2002087"
    },
    {
      "date": "2024-03-19",
      "open": "242.57",
      "high": "244.315",
      "low": "241.285",
      "close": "244.13",
      "volume": "1864214"
    },
    {
      "date": "2024-03-20",
      "open": "245.01",
      "high": "247.87",
      "low": "244.115",
      "close": "247.72",
      "volume": "2105155"
    },
    {
      "date": "2024-03-21",
      "open": "248.47",
      "high": "250.525",
      "low": "247.42",
      "close": "248.95",
      "volume": "1857956"
    },
    {
      "date": "2024-03-22",
      "open": "251.23",
      "high": "251.23",
      "low": "246.96",
      "close": "247.61",
      "volume": "1612600"
    },
    {
      "date": "2024-03-25",
      "open": "247.42",
      "high": "247.745",
      "low": "244.05",
      "close": "244.20",
      "volume": "1069608"
    },
    {
      "date": "2024-03-26",
      "open": "243.56",
      "high": "245.25",
      "low": "243.395",
      "close": "245.07",
      "volume": "1072926"
    },
    {
      "date": "2024-03-27",
      "open": "246.95",
      "high": "249.43",
      "low": "246.8839",
      "close": "248.33",
      "volume": "1132583"
    },
    {
      "date": "2024-03-28",
      "open": "249.63",
      "high": "251.06",
      "low": "249.03",
      "close": "249.74",
      "volume": "1302005"
    },
    {
      "date": "2024-04-01",
      "open": "250.38",
      "high": "250.61",
      "low": "245.015",
      "close": "245.31",
      "volume": "1535471"
    },
    {
      "date": "2024-04-02",
      "open": "240.11",
      "high": "248.725",
      "low": "239.72",
      "close": "247.66",
      "volume": "2297388"
    },
    {
      "date": "2024-04-03",
      "open": "247.82",
      "high": "248.41",
      "low": "244.74",
      "close": "245.13",
      "volume": "2370064"
    },
    {
      "date": "2024-04-04",
      "open": "247.57",
      "high": "247.62",
      "low": "241.40",
      "close": "241.49",
      "volume": "1690648"
    },
    {
      "date": "2024-04-05",
      "open": "241.95",
      "high": "245.92",
      "low": "241.2725",
      "close": "244.85",
      "volume": "1420080"
    },
    {
      "date": "2024-04-08",
      "open": "244.37",
      "high": "247.00",
      "low": "244.27",
      "close": "246.64",
      "volume": "905591"
    },
    {
      "date": "2024-04-09",
      "open": "248.30",
      "high": "250.10",
      "low": "246.59",
      "close": "250.01",
      "volume": "1158725"
    },
    {
      "date": "2024-04-10",
      "open": "248.335",
      "high": "248.79",
      "low": "244.33",
      "close": "245.79",
      "volume": "1263249"
    },
    {
      "date": "2024-04-11",
      "open": "246.53",
      "high": "246.77",
      "low": "242.965",
      "close": "244.42",
      "volume": "1099177"
    },
    {
      "date": "2024-04-12",
      "open": "242.93",
      "high": "244.195",
      "low": "242.19",
      "close": "243.85",
      "volume": "1226399"
    },
    {
      "date": "2024-04-15",
      "open": "247.08",
      "high": "247.32",
      "low": "243.12",
      "close": "244.08",
      "volume": "1383647"
    },
    {
      "date": "2024-04-16",
      "open": "245.01",
      "high": "245.53",
      "low": "243.43",
      "close": "244.21",
      "volume": "1457660"
    },
    {
      "date": "2024-04-17",
      "open": "245.08",
      "high": "245.08",
      "low": "242.03",
      "close": "242.90",
      "volume": "1126134"
    },
    {
      "date": "2024-04-18",
      "open": "244.50",
      "high": "245.00",
      "low": "241.665",
      "close": "241.99",
      "volume": "1454355"
    },
    {
      "date": "2024-04-19",
      "open": "243.81",
      "high": "244.28",
      "low": "242.45",
      "close": "243.31",
      "volume": "1638705"
    },
    {
      "date": "2024-04-22",
      "open": "245.10",
      "high": "247.58",
      "low": "243.92",
      "close": "246.31",
      "volume": "1329014"
    },
    {
      "date": "2024-04-23",
      "open": "246.76",
      "high": "248.09",
      "low": "245.93",
      "close": "246.84",
      "volume": "1661848"
    },
    {
      "date": "2024-04-24",
      "open": "244.64",
      "high": "246.86",
      "low": "244.32",
      "close": "246.61",
      "volume": "1455810"
    },
    {
      "date": "2024-04-25",
      "open": "249.57",
      "high": "250.30",
      "low": "244.405",
      "close": "246.34",
      "volume": "1224550"
    },
    {
      "date": "2024-04-26",
      "open": "244.10",
      "high": "246.71",
      "low": "242.96",
      "close": "243.07",
      "volume": "1555489"
    },
    {
      "date": "2024-04-29",
      "open": "244.05",
      "high": "244.95",
      "low": "243.18",
      "close": "243.95",
      "volume": "1153482"
    },
    {
      "date": "2024-04-30",
      "open": "244.19",
      "high": "244.49",
      "low": "241.81",
      "close": "241.89",
      "volume": "1945077"
    },
    {
      "date": "2024-05-01",
      "open": "249.69",
      "high": "253.7155",
      "low": "244.52",
      "close": "247.33",
      "volume": "2782446"
    },
    {
      "date": "2024-05-02",
      "open": "246.01",
      "high": "246.955",
      "low": "241.03",
      "close": "242.03",
      "volume": "1781298"
    },
    {
      "date": "2024-05-03",
      "open": "243.02",
      "high": "243.67",
      "low": "239.32",
      "close": "241.89",
      "volume": "1491532"
    },
    {
      "date": "2024-05-06",
      "open": "242.28",
      "high": "243.70",
      "low": "241.095",
      "close": "242.74",
      "volume": "1108750"
    },
    {
      "date": "2024-05-07",
      "open": "243.06",
      "high": "245.23",
      "low": "242.10",
      "close": "245.12",
      "volume": "1202499"
    },
    {
      "date": "2024-05-08",
      "open": "245.05",
      "high": "245.05",
      "low": "241.18",
      "close": "242.94",
      "volume": "1133454"
    },
    {
      "date": "2024-05-09",
      "open": "243.84",
      "high": "245.435",
      "low": "242.79",
      "close": "245.145",
      "volume": "1020241"
    },
    {
      "date": "2024-05-10",
      "open": "245.48",
      "high": "247.21",
      "low": "245.06",
      "close": "246.86",
      "volume": "757877"
    },
    {
      "date": "2024-05-13",
      "open": "247.50",
      "high": "249.82",
      "low": "246.77",
      "close": "247.80",
      "volume": "950030"
    },
    {
      "date": "2024-05-14",
      "open": "249.08",
      "high": "249.42",
      "low": "244.50",
      "close": "245.50",
      "volume": "1278977"
    },
    {
      "date": "2024-05-15",
      "open": "246.46",
      "high": "248.25",
      "low": "245.995",
      "close": "246.62",
      "volume": "1053957"
    },
    {
      "date": "2024-05-16",
      "open": "246.36",
      "high": "250.27",
      "low": "246.03",
      "close": "250.06",
      "volume": "1031961"
    },
    {
      "date": "2024-05-17",
      "open": "250.06",
      "high": "252.39",
      "low": "249.24",
      "close": "252.33",
      "volume": "1291521"
    },
    {
      "date": "2024-05-20",
      "open": "252.44",
      "high": "252.66",
      "low": "250.585",
      "close": "251.78",
      "volume": "772892"
    },
    {
      "date": "2024-05-21",
      "open": "253.00",
      "high": "253.00",
      "low": "251.10",
      "close": "252.14",
      "volume": "917474"
    },
    {
      "date": "2024-05-22",
      "open": "252.30",
      "high": "254.64",
      "low": "251.705",
      "close": "254.02",
      "volume": "1272890"
    },
    {
      "date": "2024-05-23",
      "open": "254.36",
      "high": "254.36",
      "low": "251.06",
      "close": "251.49",
      "volume": "1096238"
    },
    {
      "date": "2024-05-24",
      "open": "251.60",
      "high": "252.99",
      "low": "248.34",
      "close": "248.90",
      "volume": "973940"
    },
    {
      "date": "2024-05-28",
      "open": "248.30",
      "high": "248.46",
      "low": "241.91",
      "close": "243.30",
      "volume": "1483500"
    },
    {
      "date": "2024-05-29",
      "open": "241.43",
      "high": "242.73",
      "low": "239.6154",
      "close": "240.09",
      "volume": "1565613"
    },
    {
      "date": "2024-05-30",
      "open": "240.67",
      "high": "241.79",
      "low": "239.52",
      "close": "240.91",
      "volume": "1562244"
    },
    {
      "date": "2024-05-31",
      "open": "241.52",
      "high": "245.02",
      "low": "240.52",
      "close": "244.92",
      "volume": "2721044"
    },
    {
      "date": "2024-06-03",
      "open": "244.17",
      "high": "245.53",
      "low": "242.05",
      "close": "244.02",
      "volume": "1113278"
    },
    {
      "date": "2024-06-04",
      "open": "244.52",
      "high": "247.46",
      "low": "243.93",
      "close": "245.67",
      "volume": "911687"
    },
    {
      "date": "2024-06-05",
      "open": "245.14",
      "high": "246.91",
      "low": "243.36",
      "close": "245.78",
      "volume": "1298318"
    },
    {
      "date": "2024-06-06",
      "open": "246.31",
      "high": "249.535",
      "low": "246.225",
      "close": "247.97",
      "volume": "1614268"
    },
    {
      "date": "2024-06-07",
      "open": "248.89",
      "high": "253.10",
      "low": "247.94",
      "close": "252.32",
      "volume": "1650179"
    },
    {
      "date": "2024-06-10",
      "open": "251.28",
      "high": "252.19",
      "low": "243.69",
      "close": "246.87",
      "volume": "2339731"
    },
    {
      "date": "2024-06-11",
      "open": "246.81",
      "high": "247.93",
      "low": "243.72",
      "close": "246.58",
      "volume": "1478250"
    },
    {
      "date": "2024-06-12",
      "open": "245.96",
      "high": "246.905",
      "low": "244.04",
      "close": "246.13",
      "volume": "1764641"
    },
    {
      "date": "2024-06-13",
      "open": "244.27",
      "high": "246.04",
      "low": "242.62",
      "close": "244.27",
      "volume": "1368743"
    },
    {
      "date": "2024-06-14",
      "open": "242.98",
      "high": "243.645",
      "low": "240.93",
      "close": "242.62",
      "volume": "1106921"
    },
    {
      "date": "2024-06-17",
      "open": "240.82",
      "high": "245.96",
      "low": "240.04",
      "close": "244.96",
      "volume": "1347933"
    },
    {
      "date": "2024-06-18",
      "open": "245.14",
      "high": "245.55",
      "low": "243.51",
      "close": "244.41",
      "volume": "1005014"
    },
    {
      "date": "2024-06-20",
      "open": "244.76",
      "high": "246.9124",
      "low": "243.91",
      "close": "246.06",
      "volume": "1954249"
    },
    {
      "date": "2024-06-21",
      "open": "246.92",
      "high": "248.585",
      "low": "246.48",
      "close": "247.97",
      "volume": "3022851"
    },
    {
      "date": "2024-06-24",
      "open": "248.26",
      "high": "250.75",
      "low": "247.17",
      "close": "249.20",
      "volume": "1303120"
    },
    {
      "date": "2024-06-25",
      "open": "250.38",
      "high": "250.38",
      "low": "246.44",
      "close": "248.40",
      "volume": "1492943"
    },
    {
      "date": "2024-06-26",
      "open": "246.61",
      "high": "247.68",
      "low": "237.21",
      "close": "238.02",
      "volume": "3146310"
    },
    {
      "date": "2024-06-27",
      "open": "237.87",
      "high": "239.29",
      "low": "236.24",
      "close": "237.30",
      "volume": "2066883"
    },
    {
      "date": "2024-06-28",
      "open": "238.26",
      "high": "241.14",
      "low": "237.47",
      "close": "238.69",
      "volume": "2595023"
    },
    {
      "date": "2024-07-01",
      "open": "239.30",
      "high": "241.41",
      "low": "235.08",
      "close": "235.67",
      "volume": "2124780"
    },
    {
      "date": "2024-07-02",
      "open": "236.60",
      "high": "236.88",
      "low": "234.00",
      "close": "236.63",
      "volume": "1278114"
    },
    {
      "date": "2024-07-03",
      "open": "235.95",
      "high": "237.57",
      "low": "234.725",
      "close": "236.91",
      "volume": "815729"
    },
    {
      "date": "2024-07-05",
      "open": "235.74",
      "high": "236.52",
      "low": "233.75",
      "close": "235.56",
      "volume": "1847304"
    },
    {
      "date": "2024-07-08",
      "open": "235.48",
      "high": "236.43",
      "low": "233.02",
      "close": "233.44",
      "volume": "1448814"
    },
    {
      "date": "2024-07-09",
      "open": "233.12",
      "high": "235.00",
      "low": "232.90",
      "close": "234.71",
      "volume": "1458662"
    },
    {
      "date": "2024-07-10",
      "open": "233.85",
      "high": "234.4124",
      "low": "231.27",
      "close": "234.15",
      "volume": "1687116"
    },
    {
      "date": "2024-07-11",
      "open": "233.89",
      "high": "238.22",
      "low": "233.14",
      "close": "235.63",
      "volume": "1883196"
    },
    {
      "date": "2024-07-12",
      "open": "236.28",
      "high": "239.47",
      "low": "235.99",
      "close": "238.02",
      "volume": "1312685"
    },
    {
      "date": "2024-07-15",
      "open": "238.19",
      "high": "242.76",
      "low": "238.19",
      "close": "242.64",
      "volume": "1268279"
    },
    {
      "date": "2024-07-16",
      "open": "243.09",
      "high": "246.57",
      "low": "242.76",
      "close": "245.82",
      "volume": "1252805"
    },
    {
      "date": "2024-07-17",
      "open": "246.79",
      "high": "250.03",
      "low": "246.79",
      "close": "249.25",
      "volume": "1896974"
    },
    {
      "date": "2024-07-18",
      "open": "248.21",
      "high": "251.78",
      "low": "247.11",
      "close": "247.40",
      "volume": "1225770"
    },
    {
      "date": "2024-07-19",
      "open": "248.23",
      "high": "248.87",
      "low": "244.6501",
      "close": "246.97",
      "volume": "1424555"
    },
    {
      "date": "2024-07-22",
      "open": "249.17",
      "high": "249.17",
      "low": "245.928",
      "close": "247.99",
      "volume": "1421349"
    },
    {
      "date": "2024-07-23",
      "open": "246.92",
      "high": "248.85",
      "low": "246.005",
      "close": "248.35",
      "volume": "765419"
    },
    {
      "date": "2024-07-24",
      "open": "249.66",
      "high": "249.66",
      "low": "245.795",
      "close": "247.10",
      "volume": "1853223"
    },
    {
      "date": "2024-07-25",
      "open": "249.06",
      "high": "254.35",
      "low": "247.98",
      "close": "249.58",
      "volume": "1476176"
    },
    {
      "date": "2024-07-26",
      "open": "249.57",
      "high": "253.4599",
      "low": "249.49",
      "close": "252.67",
      "volume": "1449554"
    },
    {
      "date": "2024-07-29",
      "open": "254.50",
      "high": "256.13",
      "low": "252.63",
      "close": "255.21",
      "volume": "2120026"
    },
    {
      "date": "2024-07-30",
      "open": "256.14",
      "high": "258.75",
      "low": "255.97",
      "close": "257.74",
      "volume": "1762381"
    },
    {
      "date": "2024-07-31",
      "open": "260.11",
      "high": "269.49",
      "low": "259.00",
      "close": "262.62",
      "volume": "3046540"
    },
    {
      "date": "2024-08-01",
      "open": "260.38",
      "high": "263.80",
      "low": "258.79",
      "close": "261.30",
      "volume": "2281985"
    },
    {
      "date": "2024-08-02",
      "open": "262.00",
      "high": "263.95",
      "low": "259.47",
      "close": "263.52",
      "volume": "2310606"
    },
    {
      "date": "2024-08-05",
      "open": "267.45",
      "high": "268.48",
      "low": "256.62",
      "close": "258.14",
      "volume": "2295721"
    },
    {
      "date": "2024-08-06",
      "open": "257.74",
      "high": "262.99",
      "low": "256.47",
      "close": "259.47",
      "volume": "1847521"
    },
    {
      "date": "2024-08-07",
      "open": "259.33",
      "high": "265.21",
      "low": "258.66",
      "close": "258.91",
      "volume": "2011768"
    },
    {
      "date": "2024-08-08",
      "open": "258.51",
      "high": "263.37",
      "low": "258.51",
      "close": "262.79",
      "volume": "1968047"
    },
    {
      "date": "2024-08-09",
      "open": "261.57",
      "high": "262.51",
      "low": "259.93",
      "close": "262.18",
      "volume": "1462311"
    },
    {
      "date": "2024-08-12",
      "open": "260.98",
      "high": "261.735",
      "low": "258.63",
      "close": "259.12",
      "volume": "1257135"
    },
    {
      "date": "2024-08-13",
      "open": "259.77",
      "high": "262.02",
      "low": "259.08",
      "close": "261.91",
      "volume": "1104492"
    },
    {
      "date": "2024-08-14",
      "open": "260.91",
      "high": "263.3899",
      "low": "260.36",
      "close": "262.82",
      "volume": "1047630"
    },
    {
      "date": "2024-08-15",
      "open": "263.50",
      "high": "264.67",
      "low": "261.86",
      "close": "263.66",
      "volume": "1169700"
    },
    {
      "date": "2024-08-16",
      "open": "263.69",
      "high": "264.53",
      "low": "262.21",
      "close": "264.09",
      "volume": "1013231"
    },
    {
      "date": "2024-08-19",
      "open": "264.63",
      "high": "265.8829",
      "low": "262.88",
      "close": "264.65",
      "volume": "998180"
    },
    {
      "date": "2024-08-20",
      "open": "263.87",
      "high": "265.00",
      "low": "263.42",
      "close": "264.54",
      "volume": "913450"
    },
    {
      "date": "2024-08-21",
      "open": "265.79",
      "high": "268.11",
      "low": "264.73",
      "close": "267.85",
      "volume": "1305154"
    },
    {
      "date": "2024-08-22",
      "open": "268.93",
      "high": "269.58",
      "low": "267.25",
      "close": "269.38",
      "volume": "1137615"
    },
    {
      "date": "2024-08-23",
      "open": "270.60",
      "high": "270.99",
      "low": "268.195",
      "close": "269.60",
      "volume": "1206702"
    },
    {
      "date": "2024-08-26",
      "open": "270.55",
      "high": "271.865",
      "low": "270.1078",
      "close": "271.35",
      "volume": "792667"
    },
    {
      "date": "2024-08-27",
      "open": "271.28",
      "high": "275.10",
      "low": "270.75",
      "close": "274.68",
      "volume": "1260071"
    },
    {
      "date": "2024-08-28",
      "open": "275.79",
      "high": "276.77",
      "low": "271.81",
      "close": "272.68",
      "volume": "1369587"
    },
    {
      "date": "2024-08-29",
      "open": "274.54",
      "high": "275.27",
      "low": "271.68",
      "close": "273.36",
      "volume": "850498"
    },
    {
      "date": "2024-08-30",
      "open": "273.87",
      "high": "276.74",
      "low": "272.30",
      "close": "275.91",
      "volume": "1548080"
    },
    {
      "date": "2024-09-03",
      "open": "273.00",
      "high": "278.02",
      "low": "273.00",
      "close": "275.55",
      "volume": "1590052"
    },
    {
      "date": "2024-09-04",
      "open": "276.00",
      "high": "278.245",
      "low": "273.675",
      "close": "275.22",
      "volume": "1374438"
    },
    {
      "date": "2024-09-05",
      "open": "274.80",
      "high": "274.94",
      "low": "269.02",
      "close": "270.17",
      "volume": "1856281"
    },
    {
      "date": "2024-09-06",
      "open": "271.04",
      "high": "271.49",
      "low": "267.79",
      "close": "269.56",
      "volume": "2814514"
    },
    {
      "date": "2024-09-09",
      "open": "269.70",
      "high": "276.13",
      "low": "269.70",
      "close": "275.59",
      "volume": "1784455"
    },
    {
      "date": "2024-09-10",
      "open": "277.05",
      "high": "279.58",
      "low": "275.47",
      "close": "279.26",
      "volume": "1354279"
    },
    {
      "date": "2024-09-11",
      "open": "277.31",
      "high": "277.85",
      "low": "270.71",
      "close": "277.48",
      "volume": "1555972"
    },
    {
      "date": "2024-09-12",
      "open": "277.58",
      "high": "279.01",
      "low": "273.90",
      "close": "278.40",
      "volume": "1499066"
    },
    {
      "date": "2024-09-13",
      "open": "276.78",
      "high": "278.68",
      "low": "275.83",
      "close": "277.51",
      "volume": "1183145"
    },
    {
      "date": "2024-09-16",
      "open": "279.03",
      "high": "279.78",
      "low": "276.97",
      "close": "278.60",
      "volume": "1699565"
    },
    {
      "date": "2024-09-17",
      "open": "278.07",
      "high": "281.54",
      "low": "278.07",
      "close": "279.41",
      "volume": "2163466"
    },
    {
      "date": "2024-09-18",
      "open": "279.45",
      "high": "281.14",
      "low": "275.43",
      "close": "275.91",
      "volume": "1521264"
    },
    {
      "date": "2024-09-19",
      "open": "279.43",
      "high": "279.71",
      "low": "276.51",
      "close": "277.69",
      "volume": "1559360"
    },
    {
      "date": "2024-09-20",
      "open": "276.78",
      "high": "278.005",
      "low": "274.30",
      "close": "276.41",
      "volume": "3271545"
    },
    {
      "date": "2024-09-23",
      "open": "276.88",
      "high": "277.84",
      "low": "275.27",
      "close": "277.58",
      "volume": "1434995"
    },
    {
      "date": "2024-09-24",
      "open": "277.46",
      "high": "277.96",
      "low": "275.00",
      "close": "276.64",
      "volume": "1436862"
    },
    {
      "date": "2024-09-25",
      "open": "276.36",
      "high": "276.99",
      "low": "274.96",
      "close": "275.25",
      "volume": "1076390"
    },
    {
      "date": "2024-09-26",
      "open": "275.92",
      "high": "276.76",
      "low": "273.63",
      "close": "274.43",
      "volume": "1333843"
    },
    {
      "date": "2024-09-27",
      "open": "274.80",
      "high": "276.21",
      "low": "272.71",
      "close": "272.88",
      "volume": "1581344"
    },
    {
      "date": "2024-09-30",
      "open": "273.51",
      "high": "277.04",
      "low": "272.1801",
      "close": "276.73",
      "volume": "1987950"
    },
    {
      "date": "2024-10-01",
      "open": "278.18",
      "high": "281.18",
      "low": "273.45",
      "close": "280.08",
      "volume": "1909891"
    },
    {
      "date": "2024-10-02",
      "open": "280.08",
      "high": "283.76",
      "low": "278.68",
      "close": "283.55",
      "volume": "1298049"
    },
    {
      "date": "2024-10-03",
      "open": "282.79",
      "high": "285.67",
      "low": "282.1101",
      "close": "284.62",
      "volume": "1489636"
    },
    {
      "date": "2024-10-04",
      "open": "285.70",
      "high": "286.30",
      "low": "282.665",
      "close": "285.16",
      "volume": "1076780"
    },
    {
      "date": "2024-10-07",
      "open": "283.56",
      "high": "284.92",
      "low": "281.27",
      "close": "282.12",
      "volume": "1443282"
    },
    {
      "date": "2024-10-08",
      "open": "283.05",
      "high": "286.11",
      "low": "281.99",
      "close": "285.42",
      "volume": "1176049"
    },
    {
      "date": "2024-10-09",
      "open": "285.83",
      "high": "288.30",
      "low": "284.59",
      "close": "287.77",
      "volume": "1253381"
    },
    {
      "date": "2024-10-10",
      "open": "287.50",
      "high": "287.59",
      "low": "285.72",
      "close": "286.91",
      "volume": "864501"
    },
    {
      "date": "2024-10-11",
      "open": "286.94",
      "high": "288.50",
      "low": "286.66",
      "close": "288.36",
      "volume": "952208"
    },
    {
      "date": "2024-10-14",
      "open": "288.99",
      "high": "291.77",
      "low": "288.43",
      "close": "291.00",
      "volume": "969651"
    },
    {
      "date": "2024-10-15",
      "open": "291.70",
      "high": "294.18",
      "low": "289.89",
      "close": "290.04",
      "volume": "1532025"
    },
    {
      "date": "2024-10-16",
      "open": "289.11",
      "high": "291.16",
      "low": "287.79",
      "close": "290.70",
      "volume": "1242129"
    },
    {
      "date": "2024-10-17",
      "open": "292.04",
      "high": "292.83",
      "low": "289.9886",
      "close": "291.96",
      "volume": "2299199"
    },
    {
      "date": "2024-10-18",
      "open": "292.57",
      "high": "292.76",
      "low": "290.24",
      "close": "292.29",
      "volume": "2738202"
    },
    {
      "date": "2024-10-21",
      "open": "291.73",
      "high": "291.99",
      "low": "289.175",
      "close": "290.91",
      "volume": "1044404"
    },
    {
      "date": "2024-10-22",
      "open": "290.15",
      "high": "291.78",
      "low": "288.415",
      "close": "291.34",
      "volume": "983189"
    },
    {
      "date": "2024-10-23",
      "open": "289.72",
      "high": "292.435",
      "low": "289.36",
      "close": "290.04",
      "volume": "1183848"
    },
    {
      "date": "2024-10-24",
      "open": "290.04",
      "high": "291.24",
      "low": "288.76",
      "close": "289.43",
      "volume": "1261683"
    },
    {
      "date": "2024-10-25",
      "open": "290.37",
      "high": "290.85",
      "low": "287.60",
      "close": "287.96",
      "volume": "1691504"
    },
    {
      "date": "2024-10-28",
      "open": "288.51",
      "high": "289.19",
      "low": "286.035",
      "close": "286.44",
      "volume": "1591840"
    },
    {
      "date": "2024-10-29",
      "open": "285.44",
      "high": "289.66",
      "low": "284.39",
      "close": "287.95",
      "volume": "2583017"
    },
    {
      "date": "2024-10-30",
      "open": "286.20",
      "high": "292.87",
      "low": "285.595",
      "close": "292.78",
      "volume": "2012727"
    },
    {
      "date": "2024-10-31",
      "open": "291.51",
      "high": "292.54",
      "low": "288.94",
      "close": "289.24",
      "volume": "2215870"
    },
    {
      "date": "2024-11-01",
      "open": "288.01",
      "high": "289.37",
      "low": "285.99",
      "close": "288.18",
      "volume": "2037049"
    },
    {
      "date": "2024-11-04",
      "open": "290.00",
      "high": "292.2504",
      "low": "288.98",
      "close": "289.86",
      "volume": "1184322"
    },
    {
      "date": "2024-11-05",
      "open": "289.58",
      "high": "291.71",
      "low": "288.44",
      "close": "291.18",
      "volume": "897637"
    },
    {
      "date": "2024-11-06",
      "open": "299.59",
      "high": "306.71",
      "low": "296.74",
      "close": "305.18",
      "volume": "2869357"
    },
    {
      "date": "2024-11-07",
      "open": "305.00",
      "high": "306.19",
      "low": "303.049",
      "close": "304.85",
      "volume": "1299509"
    },
    {
      "date": "2024-11-08",
      "open": "305.66",
      "high": "306.92",
      "low": "304.125",
      "close": "304.73",
      "volume": "1552646"
    },
    {
      "date": "2024-11-11",
      "open": "305.78",
      "high": "308.54",
      "low": "305.13",
      "close": "306.78",
      "volume": "1340249"
    },
    {
      "date": "2024-11-12",
      "open": "307.36",
      "high": "309.215",
      "low": "306.83",
      "close": "307.91",
      "volume": "1711195"
    },
    {
      "date": "2024-11-13",
      "open": "306.70",
      "high": "309.37",
      "low": "306.67",
      "close": "307.50",
      "volume": "1637822"
    },
    {
      "date": "2024-11-14",
      "open": "307.11",
      "high": "307.72",
      "low": "301.40",
      "close": "301.99",
      "volume": "1505824"
    },
    {
      "date": "2024-11-15",
      "open": "301.93",
      "high": "301.9545",
      "low": "297.07",
      "close": "297.64",
      "volume": "1457744"
    },
    {
      "date": "2024-11-18",
      "open": "297.64",
      "high": "299.84",
      "low": "296.95",
      "close": "297.89",
      "volume": "1075973"
    },
    {
      "date": "2024-11-19",
      "open": "296.38",
      "high": "299.09",
      "low": "295.06",
      "close": "297.54",
      "volume": "1741761"
    },
    {
      "date": "2024-11-20",
      "open": "296.48",
      "high": "300.62",
      "low": "295.15",
      "close": "298.59",
      "volume": "2159333"
    },
    {
      "date": "2024-11-21",
      "open": "300.00",
      "high": "304.96",
      "low": "298.81",
      "close": "304.57",
      "volume": "1810633"
    },
    {
      "date": "2024-11-22",
      "open": "305.34",
      "high": "308.02",
      "low": "304.31",
      "close": "305.15",
      "volume": "1311987"
    },
    {
      "date": "2024-11-25",
      "open": "305.31",
      "high": "305.96",
      "low": "301.67",
      "close": "304.665",
      "volume": "3078716"
    },
    {
      "date": "2024-11-26",
      "open": "305.60",
      "high": "308.31",
      "low": "304.76",
      "close": "307.97",
      "volume": "1048750"
    },
    {
      "date": "2024-11-27",
      "open": "309.62",
      "high": "309.63",
      "low": "306.73",
      "close": "306.92",
      "volume": "1515441"
    },
    {
      "date": "2024-11-29",
      "open": "306.73",
      "high": "307.93",
      "low": "306.25",
      "close": "306.93",
      "volume": "805046"
    },
    {
      "date": "2024-12-02",
      "open": "307.67",
      "high": "307.67",
      "low": "304.55",
      "close": "306.03",
      "volume": "1279315"
    },
    {
      "date": "2024-12-03",
      "open": "306.22",
      "high": "307.73",
      "low": "302.12",
      "close": "303.57",
      "volume": "2059804"
    },
    {
      "date": "2024-12-04",
      "open": "304.94",
      "high": "305.60",
      "low": "302.21",
      "close": "303.49",
      "volume": "1374360"
    },
    {
      "date": "2024-12-05",
      "open": "303.20",
      "high": "303.26",
      "low": "300.02",
      "close": "301.80",
      "volume": "3169131"
    },
    {
      "date": "2024-12-06",
      "open": "301.46",
      "high": "305.61",
      "low": "301.46",
      "close": "304.56",
      "volume": "2622043"
    },
    {
      "date": "2024-12-09",
      "open": "303.94",
      "high": "304.75",
      "low": "295.615",
      "close": "297.56",
      "volume": "2266208"
    },
    {
      "date": "2024-12-10",
      "open": "297.00",
      "high": "302.77",
      "low": "295.72",
      "close": "302.23",
      "volume": "1672537"
    },
    {
      "date": "2024-12-11",
      "open": "302.77",
      "high": "304.545",
      "low": "300.56",
      "close": "300.75",
      "volume": "1952251"
    },
    {
      "date": "2024-12-12",
      "open": "300.94",
      "high": "302.00",
      "low": "297.48",
      "close": "298.75",
      "volume": "1172856"
    },
    {
      "date": "2024-12-13",
      "open": "296.41",
      "high": "298.18",
      "low": "295.69",
      "close": "296.76",
      "volume": "1880638"
    },
    {
      "date": "2024-12-16",
      "open": "298.00",
      "high": "298.46",
      "low": "295.94",
      "close": "296.81",
      "volume": "2580068"
    },
    {
      "date": "2024-12-17",
      "open": "296.01",
      "high": "298.01",
      "low": "294.9277",
      "close": "295.57",
      "volume": "2625345"
    },
    {
      "date": "2024-12-18",
      "open": "294.87",
      "high": "295.84",
      "low": "288.39",
      "close": "288.50",
      "volume": "2262420"
    },
    {
      "date": "2024-12-19",
      "open": "287.63",
      "high": "293.9699",
      "low": "287.63",
      "close": "291.33",
      "volume": "1787654"
    },
    {
      "date": "2024-12-20",
      "open": "290.11",
      "high": "295.15",
      "low": "289.95",
      "close": "294.02",
      "volume": "4165832"
    },
    {
      "date": "2024-12-23",
      "open": "293.87",
      "high": "295.00",
      "low": "290.905",
      "close": "294.15",
      "volume": "1388915"
    },
    {
      "date": "2024-12-24",
      "open": "293.20",
      "high": "297.07",
      "low": "293.0214",
      "close": "296.46",
      "volume": "956029"
    },
    {
      "date": "2024-12-26",
      "open": "296.33",
      "high": "298.32",
      "low": "295.40",
      "close": "297.23",
      "volume": "1403673"
    },
    {
      "date": "2024-12-27",
      "open": "295.96",
      "high": "298.285",
      "low": "295.11",
      "close": "296.18",
      "volume": "1332042"
    },
    {
      "date": "2024-12-30",
      "open": "292.57",
      "high": "294.50",
      "low": "290.80",
      "close": "292.97",
      "volume": "1161842"
    },
    {
      "date": "2024-12-31",
      "open": "294.01",
      "high": "294.205",
      "low": "291.57",
      "close": "292.73",
      "volume": "980889"
    },
    {
      "date": "2025-01-02",
      "open": "293.83",
      "high": "295.15",
      "low": "288.55",
      "close": "289.65",
      "volume": "1025445"
    },
    {
      "date": "2025-01-03",
      "open": "290.73",
      "high": "292.55",
      "low": "289.79",
      "close": "291.69",
      "volume": "1044195"
    },
    {
      "date": "2025-01-06",
      "open": "289.15",
      "high": "290.32",
      "low": "285.86",
      "close": "287.13",
      "volume": "1529209"
    },
    {
      "date": "2025-01-07",
      "open": "287.25",
      "high": "290.00",
      "low": "287.25",
      "close": "288.40",
      "volume": "1451761"
    },
    {
      "date": "2025-01-08",
      "open": "288.51",
      "high": "292.05",
      "low": "288.51",
      "close": "291.89",
      "volume": "1513069"
    },
    {
      "date": "2025-01-10",
      "open": "290.19",
      "high": "292.85",
      "low": "286.70",
      "close": "286.85",
      "volume": "2292476"
    },
    {
      "date": "2025-01-13",
      "open": "285.69",
      "high": "290.475",
      "low": "285.48",
      "close": "290.20",
      "volume": "1809436"
    },
    {
      "date": "2025-01-14",
      "open": "290.30",
      "high": "291.87",
      "low": "287.47",
      "close": "291.69",
      "volume": "2321563"
    },
    {
      "date": "2025-01-15",
      "open": "294.02",
      "high": "295.2065",
      "low": "292.36",
      "close": "293.37",
      "volume": "1764426"
    },
    {
      "date": "2025-01-16",
      "open": "291.84",
      "high": "297.61",
      "low": "291.805",
      "close": "296.23",
      "volume": "1667520"
    },
    {
      "date": "2025-01-17",
      "open": "301.09",
      "high": "301.09",
      "low": "295.96",
      "close": "296.18",
      "volume": "2408371"
    },
    {
      "date": "2025-01-21",
      "open": "296.44",
      "high": "299.10",
      "low": "296.44",
      "close": "298.15",
      "volume": "1652323"
    },
    {
      "date": "2025-01-22",
      "open": "297.73",
      "high": "298.68",
      "low": "296.22",
      "close": "296.36",
      "volume": "1627991"
    },
    {
      "date": "2025-01-23",
      "open": "296.24",
      "high": "297.18",
      "low": "293.68",
      "close": "295.80",
      "volume": "1101951"
    },
    {
      "date": "2025-01-24",
      "open": "293.72",
      "high": "298.30",
      "low": "293.24",
      "close": "297.10",
      "volume": "1205968"
    },
    {
      "date": "2025-01-27",
      "open": "294.70",
      "high": "301.08",
      "low": "294.70",
      "close": "300.15",
      "volume": "1636236"
    },
    {
      "date": "2025-01-28",
      "open": "299.96",
      "high": "302.55",
      "low": "295.67",
      "close": "298.31",
      "volume": "2469854"
    },
    {
      "date": "2025-01-29",
      "open": "304.14",
      "high": "311.6713",
      "low": "300.42",
      "close": "300.57",
      "volume": "2764065"
    },
    {
      "date": "2025-01-30",
      "open": "303.52",
      "high": "307.84",
      "low": "301.0401",
      "close": "303.26",
      "volume": "1367137"
    },
    {
      "date": "2025-01-31",
      "open": "301.79",
      "high": "305.10",
      "low": "301.18",
      "close": "303.01",
      "volume": "2237741"
    },
    {
      "date": "2025-02-03",
      "open": "303.30",
      "high": "307.94",
      "low": "302.715",
      "close": "307.32",
      "volume": "2169081"
    },
    {
      "date": "2025-02-04",
      "open": "304.14",
      "high": "305.625",
      "low": "302.9968",
      "close": "304.67",
      "volume": "1256942"
    },
    {
      "date": "2025-02-05",
      "open": "305.63",
      "high": "308.20",
      "low": "303.92",
      "close": "308.15",
      "volume": "1633876"
    },
    {
      "date": "2025-02-06",
      "open": "309.00",
      "high": "310.26",
      "low": "307.5075",
      "close": "308.97",
      "volume": "1740375"
    },
    {
      "date": "2025-02-07",
      "open": "310.32",
      "high": "310.37",
      "low": "305.82",
      "close": "305.97",
      "volume": "1387891"
    },
    {
      "date": "2025-02-10",
      "open": "308.24",
      "high": "308.36",
      "low": "306.475",
      "close": "306.93",
      "volume": "902931"
    },
    {
      "date": "2025-02-11",
      "open": "307.56",
      "high": "307.56",
      "low": "304.3716",
      "close": "305.78",
      "volume": "1150996"
    },
    {
      "date": "2025-02-12",
      "open": "304.14",
      "high": "306.75",
      "low": "302.8141",
      "close": "306.65",
      "volume": "1559002"
    },
    {
      "date": "2025-02-13",
      "open": "306.00",
      "high": "310.58",
      "low": "305.00",
      "close": "310.22",
      "volume": "1197848"
    },
    {
      "date": "2025-02-14",
      "open": "310.00",
      "high": "311.59",
      "low": "308.13",
      "close": "308.15",
      "volume": "1101072"
    },
    {
      "date": "2025-02-18",
      "open": "310.28",
      "high": "311.47",
      "low": "307.775",
      "close": "309.95",
      "volume": "1313190"
    },
    {
      "date": "2025-02-19",
      "open": "310.70",
      "high": "313.72",
      "low": "309.50",
      "close": "313.22",
      "volume": "1407745"
    },
    {
      "date": "2025-02-20",
      "open": "311.97",
      "high": "312.89",
      "low": "309.76",
      "close": "311.97",
      "volume": "1304472"
    },
    {
      "date": "2025-02-21",
      "open": "311.78",
      "high": "312.36",
      "low": "307.32",
      "close": "310.76",
      "volume": "1600348"
    },
    {
      "date": "2025-02-24",
      "open": "310.62",
      "high": "314.06",
      "low": "310.12",
      "close": "312.20",
      "volume": "1311864"
    },
    {
      "date": "2025-02-25",
      "open": "312.99",
      "high": "314.70",
      "low": "310.44",
      "close": "313.37",
      "volume": "1880006"
    },
    {
      "date": "2025-02-26",
      "open": "312.74",
      "high": "315.2927",
      "low": "311.035",
      "close": "311.38",
      "volume": "1443182"
    },
    {
      "date": "2025-02-27",
      "open": "311.98",
      "high": "314.115",
      "low": "310.24",
      "close": "311.30",
      "volume": "1489919"
    },
    {
      "date": "2025-02-28",
      "open": "314.69",
      "high": "316.46",
      "low": "311.13",
      "close": "315.18",
      "volume": "3289104"
    },
    {
      "date": "2025-03-03",
      "open": "316.01",
      "high": "320.50",
      "low": "315.70",
      "close": "318.64",
      "volume": "1515358"
    },
    {
      "date": "2025-03-04",
      "open": "322.84",
      "high": "322.84",
      "low": "308.00",
      "close": "313.44",
      "volume": "2388631"
    },
    {
      "date": "2025-03-05",
      "open": "311.38",
      "high": "313.90",
      "low": "309.39",
      "close": "310.43",
      "volume": "3470989"
    },
    {
      "date": "2025-03-06",
      "open": "308.50",
      "high": "309.46",
      "low": "299.2438",
      "close": "302.46",
      "volume": "2975314"
    },
    {
      "date": "2025-03-07",
      "open": "302.46",
      "high": "307.29",
      "low": "302.46",
      "close": "306.45",
      "volume": "2293500"
    },
    {
      "date": "2025-03-10",
      "open": "306.20",
      "high": "309.34",
      "low": "301.575",
      "close": "302.99",
      "volume": "2991382"
    },
    {
      "date": "2025-03-11",
      "open": "304.11",
      "high": "304.475",
      "low": "292.03",
      "close": "292.44",
      "volume": "2923478"
    },
    {
      "date": "2025-03-12",
      "open": "292.78",
      "high": "294.78",
      "low": "290.1003",
      "close": "294.18",
      "volume": "1959675"
    },
    {
      "date": "2025-03-13",
      "open": "294.13",
      "high": "294.19",
      "low": "289.45",
      "close": "290.55",
      "volume": "2062513"
    },
    {
      "date": "2025-03-14",
      "open": "289.20",
      "high": "292.56",
      "low": "289.20",
      "close": "291.76",
      "volume": "1429311"
    },
    {
      "date": "2025-03-17",
      "open": "292.08",
      "high": "297.90",
      "low": "291.22",
      "close": "296.58",
      "volume": "1818393"
    },
    {
      "date": "2025-03-18",
      "open": "295.85",
      "high": "296.4775",
      "low": "293.00",
      "close": "295.93",
      "volume": "1181010"
    },
    {
      "date": "2025-03-19",
      "open": "295.93",
      "high": "300.27",
      "low": "295.93",
      "close": "298.79",
      "volume": "1291728"
    },
    {
      "date": "2025-03-20",
      "open": "295.135",
      "high": "299.81",
      "low": "294.90",
      "close": "297.51",
      "volume": "1602359"
    },
    {
      "date": "2025-03-21",
      "open": "295.16",
      "high": "295.66",
      "low": "292.73",
      "close": "295.32",
      "volume": "3951140"
    },
    {
      "date": "2025-03-24",
      "open": "297.53",
      "high": "300.23",
      "low": "296.73",
      "close": "298.89",
      "volume": "1709092"
    },
    {
      "date": "2025-03-25",
      "open": "299.01",
      "high": "300.03",
      "low": "297.51",
      "close": "299.38",
      "volume": "1474795"
    },
    {
      "date": "2025-03-26",
      "open": "300.42",
      "high": "307.14",
      "low": "298.87",
      "close": "302.41",
      "volume": "1851424"
    },
    {
      "date": "2025-03-27",
      "open": "303.03",
      "high": "306.25",
      "low": "301.2754",
      "close": "305.43",
      "volume": "1373993"
    },
    {
      "date": "2025-03-28",
      "open": "306.30",
      "high": "308.89",
      "low": "300.655",
      "close": "300.83",
      "volume": "1785442"
    },
    {
      "date": "2025-03-31",
      "open": "301.25",
      "high": "306.325",
      "low": "300.90",
      "close": "305.53",
      "volume": "2492561"
    },
    {
      "date": "2025-04-01",
      "open": "305.38",
      "high": "307.375",
      "low": "303.5901",
      "close": "306.54",
      "volume": "1199344"
    },
    {
      "date": "2025-04-02",
      "open": "304.93",
      "high": "307.97",
      "low": "303.75",
      "close": "307.23",
      "volume": "1089325"
    },
    {
      "date": "2025-04-03",
      "open": "304.69",
      "high": "309.50",
      "low": "303.48",
      "close": "305.39",
      "volume": "1998842"
    },
    {
      "date": "2025-04-04",
      "open": "305.58",
      "high": "306.00",
      "low": "285.90",
      "close": "286.13",
      "volume": "3769265"
    },
    {
      "date": "2025-04-07",
      "open": "284.09",
      "high": "288.53",
      "low": "272.6175",
      "close": "281.22",
      "volume": "3541600"
    },
    {
      "date": "2025-04-08",
      "open": "282.80",
      "high": "286.43",
      "low": "273.54",
      "close": "276.76",
      "volume": "3130236"
    },
    {
      "date": "2025-04-09",
      "open": "275.16",
      "high": "295.69",
      "low": "273.81",
      "close": "294.69",
      "volume": "3469527"
    },
    {
      "date": "2025-04-10",
      "open": "293.14",
      "high": "297.47",
      "low": "285.14",
      "close": "292.21",
      "volume": "3284681"
    },
    {
      "date": "2025-04-11",
      "open": "292.21",
      "high": "301.39",
      "low": "290.295",
      "close": "299.54",
      "volume": "2188071"
    },
    {
      "date": "2025-04-14",
      "open": "299.65",
      "high": "304.31",
      "low": "298.72",
      "close": "301.56",
      "volume": "1806247"
    },
    {
      "date": "2025-04-15",
      "open": "301.56",
      "high": "303.27",
      "low": "297.80",
      "close": "298.06",
      "volume": "1763342"
    },
    {
      "date": "2025-04-16",
      "open": "297.955",
      "high": "299.20",
      "low": "292.255",
      "close": "294.14",
      "volume": "1406472"
    },
    {
      "date": "2025-04-17",
      "open": "295.88",
      "high": "296.10",
      "low": "292.96",
      "close": "293.28",
      "volume": "1667101"
    },
    {
      "date": "2025-04-21",
      "open": "290.77",
      "high": "293.235",
      "low": "280.3396",
      "close": "284.85",
      "volume": "2315588"
    },
    {
      "date": "2025-04-22",
      "open": "288.32",
      "high": "295.51",
      "low": "286.76",
      "close": "292.89",
      "volume": "1725162"
    },
    {
      "date": "2025-04-23",
      "open": "294.35",
      "high": "297.60",
      "low": "291.73",
      "close": "293.54",
      "volume": "1636120"
    },
    {
      "date": "2025-04-24",
      "open": "293.035",
      "high": "294.86",
      "low": "288.96",
      "close": "294.55",
      "volume": "1686259"
    },
    {
      "date": "2025-04-25",
      "open": "293.09",
      "high": "294.20",
      "low": "288.75",
      "close": "291.76",
      "volume": "1481993"
    },
    {
      "date": "2025-04-28",
      "open": "291.65",
      "high": "294.21",
      "low": "290.40",
      "close": "293.57",
      "volume": "1669235"
    },
    {
      "date": "2025-04-29",
      "open": "292.40",
      "high": "296.02",
      "low": "292.37",
      "close": "295.77",
      "volume": "1618330"
    },
    {
      "date": "2025-04-30",
      "open": "290.74",
      "high": "301.36",
      "low": "288.34",
      "close": "300.60",
      "volume": "3342317"
    },
    {
      "date": "2025-05-01",
      "open": "299.21",
      "high": "300.32",
      "low": "293.725",
      "close": "298.69",
      "volume": "1667514"
    },
    {
      "date": "2025-05-02",
      "open": "301.02",
      "high": "305.06",
      "low": "300.085",
      "close": "303.57",
      "volume": "1720851"
    },
    {
      "date": "2025-05-05",
      "open": "303.30",
      "high": "305.745",
      "low": "301.45",
      "close": "303.96",
      "volume": "1232849"
    },
    {
      "date": "2025-05-06",
      "open": "303.23",
      "high": "304.19",
      "low": "300.925",
      "close": "303.33",
      "volume": "1006759"
    },
    {
      "date": "2025-05-07",
      "open": "303.41",
      "high": "306.20",
      "low": "302.38",
      "close": "305.18",
      "volume": "2013032"
    },
    {
      "date": "2025-05-08",
      "open": "306.90",
      "high": "309.67",
      "low": "305.19",
      "close": "307.09",
      "volume": "1164272"
    },
    {
      "date": "2025-05-09",
      "open": "307.09",
      "high": "308.71",
      "low": "305.82",
      "close": "307.72",
      "volume": "851726"
    },
    {
      "date": "2025-05-12",
      "open": "311.82",
      "high": "312.14",
      "low": "305.21",
      "close": "309.38",
      "volume": "1682981"
    },
    {
      "date": "2025-05-13",
      "open": "310.085",
      "high": "310.86",
      "low": "308.18",
      "close": "308.19",
      "volume": "1215499"
    },
    {
      "date": "2025-05-14",
      "open": "306.66",
      "high": "309.98",
      "low": "305.51",
      "close": "309.41",
      "volume": "1163118"
    },
    {
      "date": "2025-05-15",
      "open": "309.96",
      "high": "315.95",
      "low": "309.96",
      "close": "315.85",
      "volume": "1696989"
    },
    {
      "date": "2025-05-16",
      "open": "316.44",
      "high": "319.50",
      "low": "314.39",
      "close": "319.37",
      "volume": "1489162"
    },
    {
      "date": "2025-05-19",
      "open": "318.72",
      "high": "323.17",
      "low": "317.37",
      "close": "322.96",
      "volume": "1530564"
    },
    {
      "date": "2025-05-20",
      "open": "321.36",
      "high": "323.14",
      "low": "320.835",
      "close": "322.80",
      "volume": "1015039"
    },
    {
      "date": "2025-05-21",
      "open": "320.31",
      "high": "323.66",
      "low": "320.31",
      "close": "322.63",
      "volume": "1892350"
    },
    {
      "date": "2025-05-22",
      "open": "322.60",
      "high": "323.21",
      "low": "320.15",
      "close": "321.65",
      "volume": "1273688"
    },
    {
      "date": "2025-05-23",
      "open": "319.07",
      "high": "321.83",
      "low": "317.655",
      "close": "321.09",
      "volume": "962536"
    },
    {
      "date": "2025-05-27",
      "open": "322.88",
      "high": "326.00",
      "low": "321.82",
      "close": "325.71",
      "volume": "1745156"
    },
    {
      "date": "2025-05-28",
      "open": "327.315",
      "high": "327.99",
      "low": "323.71",
      "close": "324.14",
      "volume": "1158732"
    },
    {
      "date": "2025-05-29",
      "open": "324.20",
      "high": "325.07",
      "low": "321.27",
      "close": "324.12",
      "volume": "921705"
    },
    {
      "date": "2025-05-30",
      "open": "325.18",
      "high": "326.60",
      "low": "323.37",
      "close": "325.53",
      "volume": "2925090"
    },
    {
      "date": "2025-06-02",
      "open": "322.80",
      "high": "325.91",
      "low": "321.07",
      "close": "325.80",
      "volume": "1502572"
    },
    {
      "date": "2025-06-03",
      "open": "324.46",
      "high": "326.80",
      "low": "322.9835",
      "close": "326.53",
      "volume": "2155924"
    },
    {
      "date": "2025-06-04",
      "open": "325.72",
      "high": "327.56",
      "low": "323.96",
      "close": "326.21",
      "volume": "1229954"
    },
    {
      "date": "2025-06-05",
      "open": "327.18",
      "high": "327.80",
      "low": "324.675",
      "close": "326.23",
      "volume": "1817739"
    },
    {
      "date": "2025-06-06",
      "open": "328.85",
      "high": "329.9295",
      "low": "326.125",
      "close": "326.81",
      "volume": "1183335"
    },
    {
      "date": "2025-06-09",
      "open": "325.72",
      "high": "325.84",
      "low": "317.80",
      "close": "318.57",
      "volume": "1463033"
    },
    {
      "date": "2025-06-10",
      "open": "318.53",
      "high": "319.7199",
      "low": "312.68",
      "close": "314.52",
      "volume": "1422101"
    },
    {
      "date": "2025-06-11",
      "open": "314.375",
      "high": "314.375",
      "low": "310.93",
      "close": "312.365",
      "volume": "1323705"
    },
    {
      "date": "2025-06-12",
      "open": "312.96",
      "high": "314.245",
      "low": "305.28",
      "close": "309.75",
      "volume": "1799190"
    },
    {
      "date": "2025-06-13",
      "open": "307.07",
      "high": "310.85",
      "low": "305.74",
      "close": "306.82",
      "volume": "2021726"
    },
    {
      "date": "2025-06-16",
      "open": "307.80",
      "high": "309.69",
      "low": "306.63",
      "close": "307.91",
      "volume": "1622290"
    },
    {
      "date": "2025-06-17",
      "open": "308.77",
      "high": "309.30",
      "low": "306.85",
      "close": "307.62",
      "volume": "2357159"
    },
    {
      "date": "2025-06-18",
      "open": "307.62",
      "high": "308.8099",
      "low": "306.08",
      "close": "306.77",
      "volume": "1466702"
    },
    {
      "date": "2025-06-20",
      "open": "308.51",
      "high": "308.51",
      "low": "304.00",
      "close": "306.26",
      "volume": "3659069"
    },
    {
      "date": "2025-06-23",
      "open": "307.26",
      "high": "310.44",
      "low": "305.76",
      "close": "310.24",
      "volume": "1707066"
    },
    {
      "date": "2025-06-24",
      "open": "311.25",
      "high": "311.99",
      "low": "308.145",
      "close": "311.40",
      "volume": "1309187"
    },
    {
      "date": "2025-06-25",
      "open": "311.02",
      "high": "311.195",
      "low": "297.22",
      "close": "298.19",
      "volume": "2355101"
    },
    {
      "date": "2025-06-26",
      "open": "299.24",
      "high": "303.90",
      "low": "296.75",
      "close": "302.98",
      "volume": "2304170"
    },
    {
      "date": "2025-06-27",
      "open": "302.94",
      "high": "306.47",
      "low": "300.90",
      "close": "303.45",
      "volume": "1931132"
    },
    {
      "date": "2025-06-30",
      "open": "303.37",
      "high": "308.88",
      "low": "302.61",
      "close": "308.40",
      "volume": "2414776"
    },
    {
      "date": "2025-07-01",
      "open": "308.18",
      "high": "311.99",
      "low": "307.30",
      "close": "310.13",
      "volume": "1496603"
    },
    {
      "date": "2025-07-02",
      "open": "308.08",
      "high": "308.745",
      "low": "300.7925",
      "close": "305.05",
      "volume": "1327855"
    },
    {
      "date": "2025-07-03",
      "open": "307.00",
      "high": "309.40",
      "low": "305.28",
      "close": "309.20",
      "volume": "1393190"
    },
    {
      "date": "2025-07-07",
      "open": "309.175",
      "high": "310.805",
      "low": "306.90",
      "close": "308.40",
      "volume": "1660350"
    },
    {
      "date": "2025-07-08",
      "open": "307.77",
      "high": "309.21",
      "low": "305.40",
      "close": "306.90",
      "volume": "1919182"
    },
    {
      "date": "2025-07-09",
      "open": "308.21",
      "high": "308.66",
      "low": "305.26",
      "close": "308.41",
      "volume": "1359647"
    },
    {
      "date": "2025-07-10",
      "open": "307.35",
      "high": "308.4699",
      "low": "305.32",
      "close": "305.82",
      "volume": "1421547"
    },
    {
      "date": "2025-07-11",
      "open": "305.43",
      "high": "305.855",
      "low": "301.84",
      "close": "302.65",
      "volume": "1097350"
    },
    {
      "date": "2025-07-14",
      "open": "302.19",
      "high": "303.84",
      "low": "301.10",
      "close": "303.36",
      "volume": "1128385"
    },
    {
      "date": "2025-07-15",
      "open": "302.07",
      "high": "303.21",
      "low": "298.05",
      "close": "298.18",
      "volume": "965555"
    },
    {
      "date": "2025-07-16",
      "open": "298.66",
      "high": "300.70",
      "low": "296.46",
      "close": "300.27",
      "volume": "1525545"
    },
    {
      "date": "2025-07-17",
      "open": "299.88",
      "high": "303.37",
      "low": "299.88",
      "close": "302.12",
      "volume": "1314135"
    },
    {
      "date": "2025-07-18",
      "open": "304.275",
      "high": "304.275",
      "low": "300.3935",
      "close": "301.79",
      "volume": "1653908"
    },
    {
      "date": "2025-07-21",
      "open": "301.69",
      "high": "303.30",
      "low": "300.75",
      "close": "300.90",
      "volume": "949670"
    },
    {
      "date": "2025-07-22",
      "open": "301.60",
      "high": "306.3302",
      "low": "301.48",
      "close": "302.98",
      "volume": "1026698"
    },
    {
      "date": "2025-07-23",
      "open": "302.38",
      "high": "304.51",
      "low": "301.5001",
      "close": "304.23",
      "volume": "1135688"
    },
    {
      "date": "2025-07-24",
      "open": "303.92",
      "high": "307.10",
      "low": "303.25",
      "close": "306.24",
      "volume": "1148091"
    },
    {
      "date": "2025-07-25",
      "open": "307.16",
      "high": "308.82",
      "low": "306.17",
      "close": "308.63",
      "volume": "967227"
    },
    {
      "date": "2025-07-28",
      "open": "308.60",
      "high": "309.19",
      "low": "306.31",
      "close": "306.89",
      "volume": "1184823"
    },
    {
      "date": "2025-07-29",
      "open": "307.97",
      "high": "309.69",
      "low": "305.50",
      "close": "308.64",
      "volume": "2670872"
    },
    {
      "date": "2025-07-30",
      "open": "299.31",
      "high": "315.98",
      "low": "298.69",
      "close": "310.94",
      "volume": "2558231"
    },
    {
      "date": "2025-07-31",
      "open": "309.32",
      "high": "315.26",
      "low": "308.81",
      "close": "309.50",
      "volume": "2030399"
    },
    {
      "date": "2025-08-01",
      "open": "308.00",
      "high": "308.27",
      "low": "299.56",
      "close": "300.44",
      "volume": "1791603"
    },
    {
      "date": "2025-08-04",
      "open": "300.55",
      "high": "303.09",
      "low": "300.37",
      "close": "302.26",
      "volume": "1560104"
    },
    {
      "date": "2025-08-05",
      "open": "302.18",
      "high": "302.89",
      "low": "299.29",
      "close": "299.44",
      "volume": "1774907"
    },
    {
      "date": "2025-08-06",
      "open": "300.585",
      "high": "302.46",
      "low": "298.66",
      "close": "301.64",
      "volume": "1879514"
    },
    {
      "date": "2025-08-07",
      "open": "303.68",
      "high": "305.77",
      "low": "301.5801",
      "close": "303.49",
      "volume": "1519885"
    },
    {
      "date": "2025-08-08",
      "open": "304.13",
      "high": "306.8257",
      "low": "303.62",
      "close": "305.81",
      "volume": "879386"
    },
    {
      "date": "2025-08-11",
      "open": "304.755",
      "high": "306.94",
      "low": "302.50",
      "close": "303.72",
      "volume": "1265718"
    },
    {
      "date": "2025-08-12",
      "open": "303.52",
      "high": "304.20",
      "low": "299.01",
      "close": "299.63",
      "volume": "1280112"
    },
    {
      "date": "2025-08-13",
      "open": "299.87",
      "high": "305.11",
      "low": "299.73",
      "close": "304.95",
      "volume": "2351673"
    },
    {
      "date": "2025-08-14",
      "open": "304.95",
      "high": "304.965",
      "low": "301.43",
      "close": "301.68",
      "volume": "1074439"
    },
    {
      "date": "2025-08-15",
      "open": "301.31",
      "high": "304.03",
      "low": "300.06",
      "close": "301.79",
      "volume": "1362768"
    },
    {
      "date": "2025-08-18",
      "open": "302.02",
      "high": "303.16",
      "low": "301.10",
      "close": "302.65",
      "volume": "1156707"
    },
    {
      "date": "2025-08-19",
      "open": "302.58",
      "high": "306.73",
      "low": "302.2545",
      "close": "305.72",
      "volume": "1227250"
    },
    {
      "date": "2025-08-20",
      "open": "306.84",
      "high": "310.08",
      "low": "305.665",
      "close": "309.03",
      "volume": "1440741"
    },
    {
      "date": "2025-08-21",
      "open": "308.53",
      "high": "308.99",
      "low": "304.04",
      "close": "304.94",
      "volume": "1458899"
    },
    {
      "date": "2025-08-22",
      "open": "306.45",
      "high": "308.895",
      "low": "303.3728",
      "close": "307.95",
      "volume": "1150919"
    },
    {
      "date": "2025-08-25",
      "open": "306.71",
      "high": "307.80",
      "low": "303.28",
      "close": "303.84",
      "volume": "1138039"
    },
    {
      "date": "2025-08-26",
      "open": "303.13",
      "high": "304.67",
      "low": "302.12",
      "close": "303.45",
      "volume": "2503458"
    },
    {
      "date": "2025-08-27",
      "open": "302.53",
      "high": "304.33",
      "low": "301.96",
      "close": "303.09",
      "volume": "1109628"
    },
    {
      "date": "2025-08-28",
      "open": "303.04",
      "high": "304.45",
      "low": "301.7456",
      "close": "304.10",
      "volume": "1488198"
    },
    {
      "date": "2025-08-29",
      "open": "302.655",
      "high": "305.31",
      "low": "302.655",
      "close": "304.05",
      "volume": "1106884"
    },
    {
      "date": "2025-09-02",
      "open": "301.64",
      "high": "302.45",
      "low": "298.30",
      "close": "299.77",
      "volume": "1648489"
    },
    {
      "date": "2025-09-03",
      "open": "296.57",
      "high": "300.07",
      "low": "294.59",
      "close": "298.86",
      "volume": "1448332"
    },
    {
      "date": "2025-09-04",
      "open": "298.92",
      "high": "301.58",
      "low": "296.715",
      "close": "301.19",
      "volume": "1735422"
    },
    {
      "date": "2025-09-05",
      "open": "301.19",
      "high": "302.68",
      "low": "293.95",
      "close": "295.97",
      "volume": "1892499"
    },
    {
      "date": "2025-09-08",
      "open": "296.58",
      "high": "298.59",
      "low": "293.51",
      "close": "298.43",
      "volume": "1716594"
    },
    {
      "date": "2025-09-09",
      "open": "298.43",
      "high": "298.90",
      "low": "296.22",
      "close": "297.24",
      "volume": "1349962"
    },
    {
      "date": "2025-09-10",
      "open": "297.84",
      "high": "297.84",
      "low": "290.38",
      "close": "292.39",
      "volume": "1762147"
    },
    {
      "date": "2025-09-11",
      "open": "291.96",
      "high": "299.22",
      "low": "291.96",
      "close": "298.03",
      "volume": "1984930"
    },
    {
      "date": "2025-09-12",
      "open": "294.96",
      "high": "296.855",
      "low": "292.19",
      "close": "293.50",
      "volume": "1100095"
    },
    {
      "date": "2025-09-15",
      "open": "293.57",
      "high": "294.93",
      "low": "290.20",
      "close": "290.87",
      "volume": "1290566"
    },
    {
      "date": "2025-09-16",
      "open": "290.25",
      "high": "291.91",
      "low": "282.27",
      "close": "288.69",
      "volume": "2609133"
    },
    {
      "date": "2025-09-17",
      "open": "289.13",
      "high": "291.32",
      "low": "287.735",
      "close": "288.75",
      "volume": "2275778"
    },
    {
      "date": "2025-09-18",
      "open": "288.055",
      "high": "292.30",
      "low": "287.435",
      "close": "290.95",
      "volume": "2184382"
    },
    {
      "date": "2025-09-19",
      "open": "293.51",
      "high": "293.51",
      "low": "290.70",
      "close": "292.00",
      "volume": "4039577"
    },
    {
      "date": "2025-09-22",
      "open": "289.46",
      "high": "294.46",
      "low": "288.535",
      "close": "293.66",
      "volume": "2179604"
    },
    {
      "date": "2025-09-23",
      "open": "292.21",
      "high": "293.49",
      "low": "287.31",
      "close": "289.215",
      "volume": "1926159"
    },
    {
      "date": "2025-09-24",
      "open": "288.60",
      "high": "292.865",
      "low": "287.94",
      "close": "291.50",
      "volume": "3456621"
    },
    {
      "date": "2025-09-25",
      "open": "291.905",
      "high": "293.29",
      "low": "287.661",
      "close": "288.89",
      "volume": "1862826"
    },
    {
      "date": "2025-09-26",
      "open": "289.56",
      "high": "292.71",
      "low": "288.545",
      "close": "291.54",
      "volume": "1703929"
    },
    {
      "date": "2025-09-29",
      "open": "292.50",
      "high": "294.35",
      "low": "291.385",
      "close": "292.66",
      "volume": "2155220"
    },
    {
      "date": "2025-09-30",
      "open": "288.49",
      "high": "293.91",
      "low": "285.03",
      "close": "293.50",
      "volume": "3156491"
    },
    {
      "date": "2025-10-01",
      "open": "292.48",
      "high": "293.64",
      "low": "289.5708",
      "close": "291.61",
      "volume": "2200998"
    },
    {
      "date": "2025-10-02",
      "open": "289.22",
      "high": "290.82",
      "low": "286.42",
      "close": "289.87",
      "volume": "2073868"
    },
    {
      "date": "2025-10-03",
      "open": "289.975",
      "high": "292.38",
      "low": "287.855",
      "close": "291.31",
      "volume": "1227736"
    },
    {
      "date": "2025-10-06",
      "open": "291.50",
      "high": "291.95",
      "low": "288.49",
      "close": "290.55",
      "volume": "1704082"
    },
    {
      "date": "2025-10-07",
      "open": "291.68",
      "high": "293.51",
      "low": "290.4518",
      "close": "292.94",
      "volume": "1150640"
    },
    {
      "date": "2025-10-08",
      "open": "292.56",
      "high": "292.80",
      "low": "289.82",
      "close": "290.70",
      "volume": "1410087"
    },
    {
      "date": "2025-10-09",
      "open": "290.44",
      "high": "291.34",
      "low": "285.405",
      "close": "285.89",
      "volume": "1340900"
    },
    {
      "date": "2025-10-10",
      "open": "286.85",
      "high": "287.7999",
      "low": "284.65",
      "close": "285.19",
      "volume": "2717739"
    },
    {
      "date": "2025-10-13",
      "open": "285.21",
      "high": "286.8299",
      "low": "282.89",
      "close": "284.35",
      "volume": "2041818"
    },
    {
      "date": "2025-10-14",
      "open": "283.66",
      "high": "286.795",
      "low": "283.62",
      "close": "285.92",
      "volume": "1299516"
    },
    {
      "date": "2025-10-15",
      "open": "286.70",
      "high": "287.69",
      "low": "283.01",
      "close": "284.21",
      "volume": "1568313"
    },
    {
      "date": "2025-10-16",
      "open": "284.26",
      "high": "284.475",
      "low": "279.4201",
      "close": "280.16",
      "volume": "1494358"
    },
    {
      "date": "2025-10-17",
      "open": "280.98",
      "high": "282.90",
      "low": "280.00",
      "close": "281.27",
      "volume": "1301110"
    },
    {
      "date": "2025-10-20",
      "open": "281.61",
      "high": "283.7416",
      "low": "281.18",
      "close": "283.03",
      "volume": "1395789"
    },
    {
      "date": "2025-10-21",
      "open": "283.46",
      "high": "285.41",
      "low": "282.29",
      "close": "283.98",
      "volume": "1748209"
    },
    {
      "date": "2025-10-22",
      "open": "283.61",
      "high": "287.40",
      "low": "282.93",
      "close": "283.95",
      "volume": "1234089"
    },
    {
      "date": "2025-10-23",
      "open": "282.70",
      "high": "284.2325",
      "low": "280.66",
      "close": "281.55",
      "volume": "1338448"
    },
    {
      "date": "2025-10-24",
      "open": "282.25",
      "high": "282.86",
      "low": "280.68",
      "close": "280.94",
      "volume": "1263253"
    },
    {
      "date": "2025-10-27",
      "open": "280.97",
      "high": "282.89",
      "low": "280.09",
      "close": "280.53",
      "volume": "1980093"
    },
    {
      "date": "2025-10-28",
      "open": "280.00",
      "high": "282.93",
      "low": "279.308",
      "close": "279.63",
      "volume": "2351313"
    },
    {
      "date": "2025-10-29",
      "open": "271.16",
      "high": "272.81",
      "low": "260.24",
      "close": "261.22",
      "volume": "3346287"
    },
    {
      "date": "2025-10-30",
      "open": "262.22",
      "high": "265.92",
      "low": "260.2201",
      "close": "261.53",
      "volume": "2792361"
    },
    {
      "date": "2025-10-31",
      "open": "260.63",
      "high": "262.075",
      "low": "258.19",
      "close": "260.30",
      "volume": "2557678"
    },
    {
      "date": "2025-11-03",
      "open": "260.30",
      "high": "260.675",
      "low": "255.16",
      "close": "257.17",
      "volume": "2365550"
    },
    {
      "date": "2025-11-04",
      "open": "259.61",
      "high": "262.25",
      "low": "256.87",
      "close": "259.22",
      "volume": "2554957"
    },
    {
      "date": "2025-11-05",
      "open": "256.465",
      "high": "260.77",
      "low": "256.04",
      "close": "259.57",
      "volume": "2213323"
    },
    {
      "date": "2025-11-06",
      "open": "257.60",
      "high": "258.66",
      "low": "249.68",
      "close": "252.36",
      "volume": "3338460"
    },
    {
      "date": "2025-11-07",
      "open": "253.76",
      "high": "255.38",
      "low": "251.62",
      "close": "254.16",
      "volume": "2442088"
    },
    {
      "date": "2025-11-10",
      "open": "253.30",
      "high": "255.77",
      "low": "251.18",
      "close": "254.06",
      "volume": "1735725"
    },
    {
      "date": "2025-11-11",
      "open": "254.61",
      "high": "256.1016",
      "low": "253.27",
      "close": "255.20",
      "volume": "1413516"
    },
    {
      "date": "2025-11-12",
      "open": "255.21",
      "high": "256.33",
      "low": "253.49",
      "close": "254.55",
      "volume": "1772059"
    },
    {
      "date": "2025-11-13",
      "open": "252.85",
      "high": "255.04",
      "low": "250.65",
      "close": "254.61",
      "volume": "1980838"
    },
    {
      "date": "2025-11-14",
      "open": "254.61",
      "high": "255.72",
      "low": "251.22",
      "close": "253.09",
      "volume": "1720198"
    },
    {
      "date": "2025-11-17",
      "open": "252.81",
      "high": "253.56",
      "low": "250.35",
      "close": "250.90",
      "volume": "1761384"
    },
    {
      "date": "2025-11-18",
      "open": "251.02",
      "high": "251.46",
      "low": "247.21",
      "close": "249.69",
      "volume": "2031686"
    },
    {
      "date": "2025-11-19",
      "open": "250.26",
      "high": "251.35",
      "low": "247.1835",
      "close": "250.41",
      "volume": "2170484"
    },
    {
      "date": "2025-11-20",
      "open": "251.81",
      "high": "251.93",
      "low": "247.77",
      "close": "249.06",
      "volume": "2034422"
    },
    {
      "date": "2025-11-21",
      "open": "249.78",
      "high": "254.46",
      "low": "249.06",
      "close": "253.12",
      "volume": "2003291"
    },
    {
      "date": "2025-11-24",
      "open": "252.62",
      "high": "252.79",
      "low": "248.33",
      "close": "250.10",
      "volume": "3502596"
    },
    {
      "date": "2025-11-25",
      "open": "251.00",
      "high": "260.00",
      "low": "250.66",
      "close": "256.31",
      "volume": "2670364"
    },
    {
      "date": "2025-11-26",
      "open": "256.98",
      "high": "257.40",
      "low": "254.06",
      "close": "254.33",
      "volume": "1711786"
    },
    {
      "date": "2025-11-28",
      "open": "255.29",
      "high": "256.36",
      "low": "253.70",
      "close": "255.30",
      "volume": "975344"
    },
    {
      "date": "2025-12-01",
      "open": "254.00",
      "high": "257.90",
      "low": "253.20",
      "close": "255.84",
      "volume": "2861057"
    },
    {
      "date": "2025-12-02",
      "open": "256.65",
      "high": "258.105",
      "low": "254.46",
      "close": "257.18",
      "volume": "3423094"
    },
    {
      "date": "2025-12-03",
      "open": "256.50",
      "high": "260.54",
      "low": "256.50",
      "close": "260.22",
      "volume": "2367407"
    },
    {
      "date": "2025-12-04",
      "open": "261.46",
      "high": "262.30",
      "low": "258.35",
      "close": "259.40",
      "volume": "2594225"
    },
    {
      "date": "2025-12-05",
      "open": "259.40",
      "high": "262.76",
      "low": "259.34",
      "close": "261.63",
      "volume": "2756599"
    },
    {
      "date": "2025-12-08",
      "open": "260.86",
      "high": "261.115",
      "low": "257.58",
      "close": "258.69",
      "volume": "2584354"
    },
    {
      "date": "2025-12-09",
      "open": "259.09",
      "high": "260.99",
      "low": "257.99",
      "close": "258.23",
      "volume": "1717110"
    },
    {
      "date": "2025-12-10",
      "open": "257.36",
      "high": "260.05",
      "low": "256.83",
      "close": "259.34",
      "volume": "2449979"
    },
    {
      "date": "2025-12-11",
      "open": "259.59",
      "high": "264.99",
      "low": "259.3518",
      "close": "264.69",
      "volume": "1634809"
    },
    {
      "date": "2025-12-12",
      "open": "264.05",
      "high": "266.35",
      "low": "263.74",
      "close": "266.10",
      "volume": "2079242"
    },
    {
      "date": "2025-12-15",
      "open": "266.33",
      "high": "267.85",
      "low": "264.57",
      "close": "264.95",
      "volume": "2958004"
    },
    {
      "date": "2025-12-16",
      "open": "261.78",
      "high": "263.7999",
      "low": "259.57",
      "close": "262.17",
      "volume": "3359208"
    },
    {
      "date": "2025-12-17",
      "open": "261.28",
      "high": "266.42",
      "low": "261.00",
      "close": "265.47",
      "volume": "2511269"
    },
    {
      "date": "2025-12-18",
      "open": "263.13",
      "high": "265.25",
      "low": "260.76",
      "close": "260.97",
      "volume": "3508688"
    },
    {
      "date": "2025-12-19",
      "open": "260.32",
      "high": "261.00",
      "low": "257.04",
      "close": "257.94",
      "volume": "7868523"
    },
    {
      "date": "2025-12-22",
      "open": "257.94",
      "high": "261.49",
      "low": "257.615",
      "close": "259.74",
      "volume": "2075749"
    },
    {
      "date": "2025-12-23",
      "open": "260.27",
      "high": "260.37",
      "low": "256.59",
      "close": "257.005",
      "volume": "1875884"
    },
    {
      "date": "2025-12-24",
      "open": "256.52",
      "high": "259.00",
      "low": "255.30",
      "close": "258.10",
      "volume": "622119"
    },
    {
      "date": "2025-12-26",
      "open": "257.865",
      "high": "259.05",
      "low": "257.40",
      "close": "258.84",
      "volume": "1230478"
    },
    {
      "date": "2025-12-29",
      "open": "259.15",
      "high": "260.83",
      "low": "258.41",
      "close": "259.61",
      "volume": "1703325"
    },
    {
      "date": "2025-12-30",
      "open": "258.62",
      "high": "260.66",
      "low": "258.56",
      "close": "259.53",
      "volume": "1004300"
    },
    {
      "date": "2025-12-31",
      "open": "258.98",
      "high": "259.50",
      "low": "257.09",
      "close": "257.23",
      "volume": "1760284"
    },
    {
      "date": "2026-01-02",
      "open": "257.03",
      "high": "257.665",
      "low": "251.65",
      "close": "252.88",
      "volume": "2026336"
    },
    {
      "date": "2026-01-05",
      "open": "252.69",
      "high": "259.14",
      "low": "251.96",
      "close": "257.32",
      "volume": "2102893"
    },
    {
      "date": "2026-01-06",
      "open": "255.77",
      "high": "262.10",
      "low": "255.47",
      "close": "261.12",
      "volume": "2063884"
    },
    {
      "date": "2026-01-07",
      "open": "261.95",
      "high": "262.48",
      "low": "259.30",
      "close": "261.26",
      "volume": "1479233"
    },
    {
      "date": "2026-01-08",
      "open": "260.25",
      "high": "267.025",
      "low": "259.60",
      "close": "265.67",
      "volume": "1988730"
    },
    {
      "date": "2026-01-09",
      "open": "265.55",
      "high": "268.08",
      "low": "264.66",
      "close": "266.02",
      "volume": "1687591"
    },
    {
      "date": "2026-01-12",
      "open": "264.80",
      "high": "266.0299",
      "low": "261.97",
      "close": "262.80",
      "volume": "1495087"
    },
    {
      "date": "2026-01-13",
      "open": "262.29",
      "high": "263.22",
      "low": "256.72",
      "close": "257.07",
      "volume": "1802994"
    },
    {
      "date": "2026-01-14",
      "open": "256.64",
      "high": "259.04",
      "low": "256.19",
      "close": "258.50",
      "volume": "1894757"
    },
    {
      "date": "2026-01-15",
      "open": "261.14",
      "high": "263.58",
      "low": "259.13",
      "close": "260.20",
      "volume": "2054067"
    },
    {
      "date": "2026-01-16",
      "open": "260.02",
      "high": "261.09",
      "low": "257.571",
      "close": "260.44",
      "volume": "2880309"
    },
    {
      "date": "2026-01-20",
      "open": "258.46",
      "high": "259.895",
      "low": "254.19",
      "close": "255.10",
      "volume": "2214683"
    },
    {
      "date": "2026-01-21",
      "open": "255.43",
      "high": "259.29",
      "low": "254.50",
      "close": "256.99",
      "volume": "2540638"
    },
    {
      "date": "2026-01-22",
      "open": "257.195",
      "high": "260.06",
      "low": "256.53",
      "close": "259.855",
      "volume": "2002099"
    },
    {
      "date": "2026-01-23",
      "open": "258.13",
      "high": "260.65",
      "low": "256.88",
      "close": "257.87",
      "volume": "2114594"
    },
    {
      "date": "2026-01-26",
      "open": "258.43",
      "high": "260.24",
      "low": "256.22",
      "close": "258.17",
      "volume": "2043498"
    },
    {
      "date": "2026-01-27",
      "open": "256.78",
      "high": "257.455",
      "low": "253.44",
      "close": "254.51",
      "volume": "3482089"
    },
    {
      "date": "2026-01-28",
      "open": "249.65",
      "high": "255.73",
      "low": "248.30",
      "close": "250.69",
      "volume": "4089420"
    },
    {
      "date": "2026-01-29",
      "open": "249.39",
      "high": "252.43",
      "low": "244.44",
      "close": "245.97",
      "volume": "3533799"
    },
    {
      "date": "2026-01-30",
      "open": "245.065",
      "high": "247.00",
      "low": "243.68",
      "close": "246.82",
      "volume": "3568356"
    },
    {
      "date": "2026-02-02",
      "open": "246.60",
      "high": "250.00",
      "low": "244.64",
      "close": "247.56",
      "volume": "2024603"
    },
    {
      "date": "2026-02-03",
      "open": "244.145",
      "high": "244.29",
      "low": "234.81",
      "close": "235.08",
      "volume": "4377706"
    },
    {
      "date": "2026-02-04",
      "open": "235.50",
      "high": "237.885",
      "low": "230.78",
      "close": "234.67",
      "volume": "4159278"
    },
    {
      "date": "2026-02-05",
      "open": "236.575",
      "high": "238.88",
      "low": "232.41",
      "close": "233.99",
      "volume": "2797785"
    },
    {
      "date": "2026-02-06",
      "open": "234.18",
      "high": "235.69",
      "low": "230.275",
      "close": "231.36",
      "volume": "3223418"
    },
    {
      "date": "2026-02-09",
      "open": "231.36",
      "high": "231.36",
      "low": "224.93",
      "close": "226.62",
      "volume": "3377009"
    },
    {
      "date": "2026-02-10",
      "open": "224.005",
      "high": "227.12",
      "low": "223.44",
      "close": "225.53",
      "volume": "4475998"
    },
    {
      "date": "2026-02-11",
      "open": "225.53",
      "high": "226.075",
      "low": "216.65",
      "close": "217.57",
      "volume": "4597528"
    },
    {
      "date": "2026-02-12",
      "open": "216.58",
      "high": "217.05",
      "low": "208.62",
      "close": "209.96",
      "volume": "7879712"
    },
    {
      "date": "2026-02-13",
      "open": "210.67",
      "high": "213.355",
      "low": "209.05",
      "close": "212.11",
      "volume": "3840667"
    },
    {
      "date": "2026-02-17",
      "open": "212.43",
      "high": "214.85",
      "low": "210.22",
      "close": "213.08",
      "volume": "4965309"
    },
    {
      "date": "2026-02-18",
      "open": "212.84",
      "high": "217.83",
      "low": "211.62",
      "close": "217.21",
      "volume": "3363299"
    },
    {
      "date": "2026-02-19",
      "open": "217.21",
      "high": "218.85",
      "low": "213.90",
      "close": "215.97",
      "volume": "3597797"
    },
    {
      "date": "2026-02-20",
      "open": "215.36",
      "high": "216.18",
      "low": "212.76",
      "close": "214.47",
      "volume": "2511656"
    },
    {
      "date": "2026-02-23",
      "open": "213.25",
      "high": "214.195",
      "low": "205.33",
      "close": "205.73",
      "volume": "4293080"
    },
    {
      "date": "2026-02-24",
      "open": "205.73",
      "high": "207.7775",
      "low": "203.26",
      "close": "205.68",
      "volume": "5808244"
    },
    {
      "date": "2026-02-25",
      "open": "206.11",
      "high": "214.34",
      "low": "205.25",
      "close": "214.25",
      "volume": "5074668"
    },
    {
      "date": "2026-02-26",
      "open": "214.78",
      "high": "221.73",
      "low": "214.78",
      "close": "218.36",
      "volume": "3911021"
    },
    {
      "date": "2026-02-27",
      "open": "214.91",
      "high": "215.80",
      "low": "208.92",
      "close": "214.36",
      "volume": "4998950"
    },
    {
      "date": "2026-03-02",
      "open": "212.59",
      "high": "216.25",
      "low": "210.72",
      "close": "214.97",
      "volume": "4419506"
    },
    {
      "date": "2026-03-03",
      "open": "214.62",
      "high": "217.55",
      "low": "213.50",
      "close": "216.27",
      "volume": "3547516"
    },
    {
      "date": "2026-03-04",
      "open": "216.835",
      "high": "218.36",
      "low": "214.62",
      "close": "217.16",
      "volume": "4230461"
    },
    {
      "date": "2026-03-05",
      "open": "217.49",
      "high": "223.445",
      "low": "217.245",
      "close": "222.70",
      "volume": "4814099"
    },
    {
      "date": "2026-03-06",
      "open": "220.85",
      "high": "226.50",
      "low": "219.29",
      "close": "226.24",
      "volume": "3798924"
    },
    {
      "date": "2026-03-09",
      "open": "224.57",
      "high": "225.49",
      "low": "220.38",
      "close": "223.04",
      "volume": "4332333"
    },
    {
      "date": "2026-03-10",
      "open": "221.96",
      "high": "222.41",
      "low": "212.50",
      "close": "217.37",
      "volume": "3204877"
    },
    {
      "date": "2026-03-11",
      "open": "217.88",
      "high": "219.7951",
      "low": "211.42",
      "close": "213.00",
      "volume": "2605209"
    },
    {
      "date": "2026-03-12",
      "open": "212.70",
      "high": "216.00",
      "low": "207.28",
      "close": "207.45",
      "volume": "4174267"
    },
    {
      "date": "2026-03-13",
      "open": "205.76",
      "high": "209.15",
      "low": "205.53",
      "close": "208.52",
      "volume": "3135407"
    },
    {
      "date": "2026-03-16",
      "open": "208.45",
      "high": "210.95",
      "low": "207.585",
      "close": "209.11",
      "volume": "3394838"
    },
    {
      "date": "2026-03-17",
      "open": "210.19",
      "high": "213.42",
      "low": "208.88",
      "close": "209.73",
      "volume": "2702840"
    },
    {
      "date": "2026-03-18",
      "open": "207.36",
      "high": "211.06",
      "low": "207.36",
      "close": "208.28",
      "volume": "3243748"
    },
    {
      "date": "2026-03-19",
      "open": "210.74",
      "high": "214.30",
      "low": "209.00",
      "close": "210.66",
      "volume": "3286866"
    },
    {
      "date": "2026-03-20",
      "open": "211.27",
      "high": "212.79",
      "low": "208.56",
      "close": "208.69",
      "volume": "19084190"
    },
    {
      "date": "2026-03-23",
      "open": "209.58",
      "high": "211.73",
      "low": "208.01",
      "close": "209.71",
      "volume": "3822656"
    },
    {
      "date": "2026-03-24",
      "open": "209.33",
      "high": "210.29",
      "low": "204.03",
      "close": "204.89",
      "volume": "3100068"
    },
    {
      "date": "2026-03-25",
      "open": "206.26",
      "high": "209.49",
      "low": "198.59",
      "close": "202.11",
      "volume": "2854800"
    },
    {
      "date": "2026-03-26",
      "open": "202.03",
      "high": "208.1914",
      "low": "201.9225",
      "close": "204.51",
      "volume": "3123725"
    },
    {
      "date": "2026-03-27",
      "open": "203.48",
      "high": "204.59",
      "low": "199.19",
      "close": "201.25",
      "volume": "3569513"
    },
    {
      "date": "2026-03-30",
      "open": "203.19",
      "high": "206.66",
      "low": "202.50",
      "close": "205.47",
      "volume": "3647196"
    },
    {
      "date": "2026-03-31",
      "open": "206.91",
      "high": "208.17",
      "low": "202.345",
      "close": "203.18",
      "volume": "3444866"
    },
    {
      "date": "2026-04-01",
      "open": "203.35",
      "high": "204.4399",
      "low": "197.08",
      "close": "201.28",
      "volume": "3077767"
    },
    {
      "date": "2026-04-02",
      "open": "201.25",
      "high": "204.30",
      "low": "199.16",
      "close": "204.01",
      "volume": "2868342"
    },
    {
      "date": "2026-04-06",
      "open": "203.49",
      "high": "205.35",
      "low": "202.02",
      "close": "204.34",
      "volume": "1675467"
    },
    {
      "date": "2026-04-07",
      "open": "203.89",
      "high": "205.44",
      "low": "202.83",
      "close": "203.61",
      "volume": "2259580"
    },
    {
      "date": "2026-04-08",
      "open": "204.51",
      "high": "206.536",
      "low": "199.38",
      "close": "200.78",
      "volume": "2835498"
    },
    {
      "date": "2026-04-09",
      "open": "199.775",
      "high": "199.8199",
      "low": "194.54",
      "close": "196.02",
      "volume": "2996335"
    },
    {
      "date": "2026-04-10",
      "open": "195.99",
      "high": "196.05",
      "low": "188.16",
      "close": "188.79",
      "volume": "3202580"
    },
    {
      "date": "2026-04-13",
      "open": "188.26",
      "high": "195.47",
      "low": "188.26",
      "close": "195.38",
      "volume": "3142565"
    },
    {
      "date": "2026-04-14",
      "open": "195.685",
      "high": "197.69",
      "low": "194.14",
      "close": "195.08",
      "volume": "2409099"
    },
    {
      "date": "2026-04-15",
      "open": "196.06",
      "high": "198.88",
      "low": "194.53",
      "close": "196.92",
      "volume": "3781277"
    },
    {
      "date": "2026-04-16",
      "open": "197.845",
      "high": "201.40",
      "low": "197.845",
      "close": "200.39",
      "volume": "2725523"
    },
    {
      "date": "2026-04-17",
      "open": "201.65",
      "high": "202.14",
      "low": "198.33",
      "close": "200.47",
      "volume": "2894781"
    },
    {
      "date": "2026-04-20",
      "open": "200.47",
      "high": "203.385",
      "low": "200.46",
      "close": "202.39",
      "volume": "2061959"
    },
    {
      "date": "2026-04-21",
      "open": "202.24",
      "high": "206.10",
      "low": "201.82",
      "close": "202.87",
      "volume": "3041241"
    },
    {
      "date": "2026-04-22",
      "open": "203.18",
      "high": "203.945",
      "low": "200.62",
      "close": "201.69",
      "volume": "2038628"
    },
    {
      "date": "2026-04-23",
      "open": "200.11",
      "high": "200.90",
      "low": "195.11",
      "close": "198.53",
      "volume": "4208233"
    },
    {
      "date": "2026-04-24",
      "open": "196.96",
      "high": "197.63",
      "low": "194.90",
      "close": "196.53",
      "volume": "3414929"
    },
    {
      "date": "2026-04-27",
      "open": "195.85",
      "high": "199.45",
      "low": "195.70",
      "close": "197.23",
      "volume": "2638951"
    },
    {
      "date": "2026-04-28",
      "open": "199.685",
      "high": "201.52",
      "low": "197.60",
      "close": "199.17",
      "volume": "3644118"
    },
    {
      "date": "2026-04-29",
      "open": "207.78",
      "high": "215.17",
      "low": "205.06",
      "close": "215.06",
      "volume": "4441607"
    },
    {
      "date": "2026-04-30",
      "open": "212.65",
      "high": "215.06",
      "low": "210.30",
      "close": "211.94",
      "volume": "4253634"
    },
    {
      "date": "2026-05-01",
      "open": "215.02",
      "high": "216.5499",
      "low": "209.12",
      "close": "214.21",
      "volume": "2621759"
    },
    {
      "date": "2026-05-04",
      "open": "213.12",
      "high": "216.10",
      "low": "210.63",
      "close": "211.32",
      "volume": "2986897"
    },
    {
      "date": "2026-05-05",
      "open": "210.03",
      "high": "211.23",
      "low": "206.74",
      "close": "210.60",
      "volume": "2113945"
    },
    {
      "date": "2026-05-06",
      "open": "208.41",
      "high": "209.21",
      "low": "205.70",
      "close": "207.20",
      "volume": "2237657"
    },
    {
      "date": "2026-05-07",
      "open": "206.05",
      "high": "215.09",
      "low": "206.05",
      "close": "214.09",
      "volume": "3462763"
    },
    {
      "date": "2026-05-08",
      "open": "212.69",
      "high": "213.56",
      "low": "208.6248",
      "close": "212.995",
      "volume": "2804143"
    },
    {
      "date": "2026-05-11",
      "open": "211.26",
      "high": "213.13",
      "low": "209.98",
      "close": "211.67",
      "volume": "2260138"
    },
    {
      "date": "2026-05-12",
      "open": "213.78",
      "high": "215.81",
      "low": "211.13",
      "close": "213.81",
      "volume": "4018271"
    },
    {
      "date": "2026-05-13",
      "open": "211.47",
      "high": "212.48",
      "low": "204.56",
      "close": "208.63",
      "volume": "3251563"
    },
    {
      "date": "2026-05-14",
      "open": "208.63",
      "high": "211.235",
      "low": "207.07",
      "close": "208.37",
      "volume": "2818569"
    },
    {
      "date": "2026-05-15",
      "open": "210.095",
      "high": "214.92",
      "low": "210.095",
      "close": "214.48",
      "volume": "2922000"
    },
    {
      "date": "2026-05-18",
      "open": "215.30",
      "high": "223.31",
      "low": "215.13",
      "close": "222.94",
      "volume": "3256794"
    },
    {
      "date": "2026-05-19",
      "open": "222.94",
      "high": "227.43",
      "low": "220.325",
      "close": "220.44",
      "volume": "3575991"
    },
    {
      "date": "2026-05-20",
      "open": "218.22",
      "high": "221.02",
      "low": "215.34",
      "close": "220.69",
      "volume": "2846778"
    },
    {
      "date": "2026-05-21",
      "open": "219.03",
      "high": "220.59",
      "low": "216.6184",
      "close": "220.075",
      "volume": "2248980"
    },
    {
      "date": "2026-05-22",
      "open": "220.32",
      "high": "226.46",
      "low": "220.18",
      "close": "225.31",
      "volume": "2282739"
    },
    {
      "date": "2026-05-26",
      "open": "221.84",
      "high": "223.48",
      "low": "218.28",
      "close": "218.35",
      "volume": "2374525"
    },
    {
      "date": "2026-05-27",
      "open": "218.63",
      "high": "221.37",
      "low": "216.72",
      "close": "217.65",
      "volume": "2061789"
    },
    {
      "date": "2026-05-28",
      "open": "215.60",
      "high": "221.10",
      "low": "215.60",
      "close": "219.86",
      "volume": "1784737"
    },
    {
      "date": "2026-05-29",
      "open": "218.09",
      "high": "224.16",
      "low": "218.01",
      "close": "221.84",
      "volume": "3377827"
    },
    {
      "date": "2026-06-01",
      "open": "223.96",
      "high": "234.725",
      "low": "223.95",
      "close": "233.74",
      "volume": "3970306"
    },
    {
      "date": "2026-06-02",
      "open": "229.50",
      "high": "231.89",
      "low": "225.21",
      "close": "231.18",
      "volume": "3550454"
    },
    {
      "date": "2026-06-03",
      "open": "228.87",
      "high": "229.925",
      "low": "225.00",
      "close": "227.75",
      "volume": "2728888"
    },
    {
      "date": "2026-06-04",
      "open": "234.36",
      "high": "237.11",
      "low": "230.07",
      "close": "231.31",
      "volume": "2319033"
    },
    {
      "date": "2026-06-05",
      "open": "233.08",
      "high": "234.85",
      "low": "231.18",
      "close": "231.95",
      "volume": "2980685"
    },
    {
      "date": "2026-06-08",
      "open": "231.07",
      "high": "231.605",
      "low": "228.77",
      "close": "229.075",
      "volume": "1620094"
    },
    {
      "date": "2026-06-09",
      "open": "226.61",
      "high": "231.59",
      "low": "225.38",
      "close": "231.17",
      "volume": "2088890"
    },
    {
      "date": "2026-06-10",
      "open": "230.81",
      "high": "233.20",
      "low": "228.42",
      "close": "231.10",
      "volume": "2155146"
    },
    {
      "date": "2026-06-11",
      "open": "228.60",
      "high": "230.87",
      "low": "225.59",
      "close": "225.77",
      "volume": "2748011"
    },
    {
      "date": "2026-06-12",
      "open": "224.18",
      "high": "227.20",
      "low": "221.84",
      "close": "226.21",
      "volume": "2189791"
    },
    {
      "date": "2026-06-15",
      "open": "224.36",
      "high": "226.54",
      "low": "222.33",
      "close": "223.22",
      "volume": "2314781"
    },
    {
      "date": "2026-06-16",
      "open": "224.69",
      "high": "225.785",
      "low": "220.22",
      "close": "222.00",
      "volume": "2615376"
    },
    {
      "date": "2026-06-17",
      "open": "220.155",
      "high": "224.0389",
      "low": "216.785",
      "close": "218.76",
      "volume": "2743782"
    },
    {
      "date": "2026-06-18",
      "open": "218.34",
      "high": "220.025",
      "low": "215.2974",
      "close": "218.41",
      "volume": "6501703"
    },
    {
      "date": "2026-06-22",
      "open": "216.04",
      "high": "218.32",
      "low": "213.80",
      "close": "214.60",
      "volume": "2999057"
    },
    {
      "date": "2026-06-23",
      "open": "220.79",
      "high": "220.93",
      "low": "217.89",
      "close": "220.50",
      "volume": "2551205"
    },
    {
      "date": "2026-06-24",
      "open": "221.30",
      "high": "223.39",
      "low": "218.41",
      "close": "219.855",
      "volume": "2695249"
    },
    {
      "date": "2026-06-25",
      "open": "219.475",
      "high": "225.29",
      "low": "216.04",
      "close": "216.31",
      "volume": "2287102"
    },
    {
      "date": "2026-06-26",
      "open": "218.22",
      "high": "224.22",
      "low": "217.65",
      "close": "223.55",
      "volume": "8664089"
    },
    {
      "date": "2026-06-29",
      "open": "226.55",
      "high": "226.70",
      "low": "223.03",
      "close": "224.97",
      "volume": "2023996"
    },
    {
      "date": "2026-06-30",
      "open": "223.26",
      "high": "225.873",
      "low": "222.103",
      "close": "223.95",
      "volume": "3583913"
    },
    {
      "date": "2026-07-01",
      "open": "228.93",
      "high": "236.83",
      "low": "228.28",
      "close": "235.73",
      "volume": "2988475"
    },
    {
      "date": "2026-07-02",
      "open": "236.34",
      "high": "243.03",
      "low": "236.00",
      "close": "242.27",
      "volume": "2492775"
    },
    {
      "date": "2026-07-06",
      "open": "243.38",
      "high": "243.38",
      "low": "237.42",
      "close": "239.49",
      "volume": "1998340"
    },
    {
      "date": "2026-07-07",
      "open": "244.04",
      "high": "248.42",
      "low": "244.04",
      "close": "245.60",
      "volume": "1735689"
    },
    {
      "date": "2026-07-08",
      "open": "245.19",
      "high": "245.19",
      "low": "240.76",
      "close": "241.37",
      "volume": "1688843"
    },
    {
      "date": "2026-07-09",
      "open": "237.42",
      "high": "241.51",
      "low": "235.1905",
      "close": "241.28",
      "volume": "2272507"
    },
    {
      "date": "2026-07-10",
      "open": "243.59",
      "high": "244.295",
      "low": "240.205",
      "close": "241.92",
      "volume": "1243047"
    },
    {
      "date": "2026-07-13",
      "open": "244.33",
      "high": "251.64",
      "low": "243.78",
      "close": "251.05",
      "volume": "2573431"
    },
    {
      "date": "2026-07-14",
      "open": "244.96",
      "high": "247.8099",
      "low": "243.29",
      "close": "246.44",
      "volume": "2191173"
    },
    {
      "date": "2026-07-15",
      "open": "246.74",
      "high": "251.06",
      "low": "245.47",
      "close": "247.47",
      "volume": "1872944"
    },
    {
      "date": "2026-07-16",
      "open": "252.23",
      "high": "257.36",
      "low": "251.93",
      "close": "256.56",
      "volume": "2661660"
    },
    {
      "date": "2026-07-17",
      "open": "257.98",
      "high": "261.31",
      "low": "251.45",
      "close": "255.265",
      "volume": "2675836"
    },
    {
      "date": "2026-07-20",
      "open": "254.31",
      "high": "256.01",
      "low": "251.01",
      "close": "255.24",
      "volume": "2776132"
    },
    {
      "date": "2026-07-21",
      "open": "250.73",
      "high": "253.345",
      "low": "246.02",
      "close": "246.22",
      "volume": "2842793"
    },
    {
      "date": "2026-07-22",
      "open": "249.25",
      "high": "249.25",
      "low": "241.65",
      "close": "243.12",
      "volume": "2011513"
    },
    {
      "date": "2026-07-23",
      "open": "242.99",
      "high": "244.80",
      "low": "240.40",
      "close": "242.88",
      "volume": "2009494"
    },
    {
      "date": "2026-07-24",
      "open": "244.56",
      "high": "250.84",
      "low": "243.57",
      "close": "250.09",
      "volume": "1763767"
    },
    {
      "date": "2026-07-27",
      "open": "251.18",
      "high": "257.74",
      "low": "251.18",
      "close": "254.98",
      "volume": "1724230"
    },
    {
      "date": "2026-07-28",
      "open": "259.37",
      "high": "268.17",
      "low": "258.18",
      "close": "264.17",
      "volume": "3689351"
    },
    {
      "date": "2026-07-29",
      "open": "264.88",
      "high": "280.59",
      "low": "261.50",
      "close": "273.37",
      "volume": "4624457"
    },
    {
      "date": "2026-07-30",
      "open": "265.44",
      "high": "267.465",
      "low": "256.90",
      "close": "263.87",
      "volume": "2895460"
    },
    {
      "date": "2026-07-31",
      "open": "260.14",
      "high": "266.93",
      "low": "258.9937",
      "close": "266.46",
      "volume": "2494563"
    },
    {
      "date": "2026-08-03",
      "open": "270.80",
      "high": "275.56",
      "low": "268.29",
      "close": "269.78",
      "volume": "3103761"
    },
    {
      "date": "2026-08-04",
      "open": "264.41",
      "high": "270.80",
      "low": "263.36",
      "close": "270.62",
      "volume": "2586534"
    },
    {
      "date": "2026-08-05",
      "open": "274.965",
      "high": "274.965",
      "low": "266.73",
      "close": "270.09",
      "volume": "1931813"
    }
  ]
}