{
  "source": "https://api.nasdaq.com/api/quote/BIIB/historical",
  "symbol": "BIIB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "335.75",
      "high": "342.16",
      "low": "333.00",
      "close": "340.00",
      "volume": "822250"
    },
    {
      "date": "2021-08-09",
      "open": "339.99",
      "high": "347.34",
      "low": "338.00",
      "close": "340.20",
      "volume": "1047022"
    },
    {
      "date": "2021-08-10",
      "open": "339.09",
      "high": "340.74",
      "low": "334.68",
      "close": "337.22",
      "volume": "801198"
    },
    {
      "date": "2021-08-11",
      "open": "337.39",
      "high": "342.00",
      "low": "336.39",
      "close": "339.05",
      "volume": "784096"
    },
    {
      "date": "2021-08-12",
      "open": "335.87",
      "high": "341.00",
      "low": "334.61",
      "close": "340.68",
      "volume": "806367"
    },
    {
      "date": "2021-08-13",
      "open": "340.34",
      "high": "345.08",
      "low": "339.02",
      "close": "342.25",
      "volume": "744573"
    },
    {
      "date": "2021-08-16",
      "open": "341.92",
      "high": "344.00",
      "low": "337.20",
      "close": "343.50",
      "volume": "836747"
    },
    {
      "date": "2021-08-17",
      "open": "340.90",
      "high": "350.07",
      "low": "340.76",
      "close": "349.79",
      "volume": "1139421"
    },
    {
      "date": "2021-08-18",
      "open": "349.43",
      "high": "351.86",
      "low": "341.31",
      "close": "341.87",
      "volume": "668685"
    },
    {
      "date": "2021-08-19",
      "open": "341.88",
      "high": "347.79",
      "low": "337.68",
      "close": "338.62",
      "volume": "954703"
    },
    {
      "date": "2021-08-20",
      "open": "339.72",
      "high": "345.74",
      "low": "337.08",
      "close": "341.74",
      "volume": "794166"
    },
    {
      "date": "2021-08-23",
      "open": "342.33",
      "high": "349.6299",
      "low": "341.16",
      "close": "346.43",
      "volume": "809981"
    },
    {
      "date": "2021-08-24",
      "open": "346.75",
      "high": "350.45",
      "low": "345.89",
      "close": "349.40",
      "volume": "628888"
    },
    {
      "date": "2021-08-25",
      "open": "347.24",
      "high": "347.69",
      "low": "341.50",
      "close": "342.75",
      "volume": "791032"
    },
    {
      "date": "2021-08-26",
      "open": "343.28",
      "high": "347.13",
      "low": "342.02",
      "close": "342.24",
      "volume": "717188"
    },
    {
      "date": "2021-08-27",
      "open": "341.81",
      "high": "347.7422",
      "low": "338.52",
      "close": "343.19",
      "volume": "614933"
    },
    {
      "date": "2021-08-30",
      "open": "342.92",
      "high": "345.775",
      "low": "340.75",
      "close": "344.42",
      "volume": "555098"
    },
    {
      "date": "2021-08-31",
      "open": "344.62",
      "high": "345.61",
      "low": "337.9013",
      "close": "338.91",
      "volume": "984416"
    },
    {
      "date": "2021-09-01",
      "open": "340.78",
      "high": "341.29",
      "low": "336.44",
      "close": "338.24",
      "volume": "791504"
    },
    {
      "date": "2021-09-02",
      "open": "338.67",
      "high": "338.69",
      "low": "327.80",
      "close": "335.57",
      "volume": "1221727"
    },
    {
      "date": "2021-09-03",
      "open": "336.80",
      "high": "337.7999",
      "low": "333.06",
      "close": "333.60",
      "volume": "549554"
    },
    {
      "date": "2021-09-07",
      "open": "331.31",
      "high": "332.87",
      "low": "325.22",
      "close": "327.24",
      "volume": "967291"
    },
    {
      "date": "2021-09-08",
      "open": "330.22",
      "high": "330.22",
      "low": "318.07",
      "close": "321.55",
      "volume": "1142376"
    },
    {
      "date": "2021-09-09",
      "open": "322.00",
      "high": "322.49",
      "low": "295.22",
      "close": "300.15",
      "volume": "3549552"
    },
    {
      "date": "2021-09-10",
      "open": "299.97",
      "high": "302.47",
      "low": "295.25",
      "close": "299.81",
      "volume": "1380418"
    },
    {
      "date": "2021-09-13",
      "open": "301.872",
      "high": "306.46",
      "low": "300.00",
      "close": "301.94",
      "volume": "797533"
    },
    {
      "date": "2021-09-14",
      "open": "301.68",
      "high": "301.98",
      "low": "294.34",
      "close": "295.95",
      "volume": "1039040"
    },
    {
      "date": "2021-09-15",
      "open": "298.99",
      "high": "302.42",
      "low": "296.36",
      "close": "299.21",
      "volume": "1125808"
    },
    {
      "date": "2021-09-16",
      "open": "300.79",
      "high": "302.93",
      "low": "296.77",
      "close": "299.69",
      "volume": "752177"
    },
    {
      "date": "2021-09-17",
      "open": "300.85",
      "high": "300.85",
      "low": "296.56",
      "close": "300.19",
      "volume": "1680045"
    },
    {
      "date": "2021-09-20",
      "open": "297.94",
      "high": "301.58",
      "low": "296.31",
      "close": "298.49",
      "volume": "931996"
    },
    {
      "date": "2021-09-21",
      "open": "300.97",
      "high": "304.21",
      "low": "292.73",
      "close": "295.54",
      "volume": "738111"
    },
    {
      "date": "2021-09-22",
      "open": "289.44",
      "high": "292.17",
      "low": "285.40",
      "close": "289.32",
      "volume": "1420160"
    },
    {
      "date": "2021-09-23",
      "open": "293.69",
      "high": "299.83",
      "low": "292.10",
      "close": "293.20",
      "volume": "919368"
    },
    {
      "date": "2021-09-24",
      "open": "289.86",
      "high": "293.47",
      "low": "289.00",
      "close": "291.71",
      "volume": "817514"
    },
    {
      "date": "2021-09-27",
      "open": "290.55",
      "high": "291.00",
      "low": "286.16",
      "close": "286.62",
      "volume": "704314"
    },
    {
      "date": "2021-09-28",
      "open": "290.82",
      "high": "291.5423",
      "low": "284.2466",
      "close": "284.71",
      "volume": "785427"
    },
    {
      "date": "2021-09-29",
      "open": "285.76",
      "high": "289.335",
      "low": "284.635",
      "close": "285.56",
      "volume": "700697"
    },
    {
      "date": "2021-09-30",
      "open": "286.23",
      "high": "287.80",
      "low": "282.64",
      "close": "282.99",
      "volume": "793947"
    },
    {
      "date": "2021-10-01",
      "open": "281.35",
      "high": "285.41",
      "low": "279.24",
      "close": "283.94",
      "volume": "925888"
    },
    {
      "date": "2021-10-04",
      "open": "281.44",
      "high": "284.5599",
      "low": "277.41",
      "close": "278.32",
      "volume": "924972"
    },
    {
      "date": "2021-10-05",
      "open": "278.34",
      "high": "282.26",
      "low": "278.34",
      "close": "280.44",
      "volume": "1010668"
    },
    {
      "date": "2021-10-06",
      "open": "280.12",
      "high": "285.57",
      "low": "279.12",
      "close": "283.55",
      "volume": "978647"
    },
    {
      "date": "2021-10-07",
      "open": "285.52",
      "high": "290.76",
      "low": "284.585",
      "close": "287.77",
      "volume": "879949"
    },
    {
      "date": "2021-10-08",
      "open": "287.44",
      "high": "288.99",
      "low": "284.00",
      "close": "285.83",
      "volume": "629562"
    },
    {
      "date": "2021-10-11",
      "open": "284.65",
      "high": "288.77",
      "low": "283.45",
      "close": "285.59",
      "volume": "620624"
    },
    {
      "date": "2021-10-12",
      "open": "285.48",
      "high": "288.59",
      "low": "283.7901",
      "close": "284.79",
      "volume": "616171"
    },
    {
      "date": "2021-10-13",
      "open": "284.90",
      "high": "285.30",
      "low": "280.50",
      "close": "283.65",
      "volume": "521416"
    },
    {
      "date": "2021-10-14",
      "open": "286.001",
      "high": "287.93",
      "low": "282.65",
      "close": "285.26",
      "volume": "705378"
    },
    {
      "date": "2021-10-15",
      "open": "285.34",
      "high": "286.00",
      "low": "278.57",
      "close": "281.19",
      "volume": "1299757"
    },
    {
      "date": "2021-10-18",
      "open": "279.42",
      "high": "279.50",
      "low": "269.19",
      "close": "269.73",
      "volume": "1496125"
    },
    {
      "date": "2021-10-19",
      "open": "270.00",
      "high": "271.66",
      "low": "266.30",
      "close": "268.13",
      "volume": "1801734"
    },
    {
      "date": "2021-10-20",
      "open": "270.11",
      "high": "277.87",
      "low": "264.78",
      "close": "266.57",
      "volume": "2153129"
    },
    {
      "date": "2021-10-21",
      "open": "266.30",
      "high": "271.94",
      "low": "266.29",
      "close": "270.21",
      "volume": "1374221"
    },
    {
      "date": "2021-10-22",
      "open": "269.38",
      "high": "270.37",
      "low": "264.3518",
      "close": "264.80",
      "volume": "873344"
    },
    {
      "date": "2021-10-25",
      "open": "266.00",
      "high": "271.51",
      "low": "265.00",
      "close": "269.94",
      "volume": "1092900"
    },
    {
      "date": "2021-10-26",
      "open": "269.88",
      "high": "273.64",
      "low": "267.02",
      "close": "271.12",
      "volume": "1453846"
    },
    {
      "date": "2021-10-27",
      "open": "270.17",
      "high": "270.60",
      "low": "259.63",
      "close": "259.95",
      "volume": "1276207"
    },
    {
      "date": "2021-10-28",
      "open": "260.45",
      "high": "266.50",
      "low": "260.45",
      "close": "264.87",
      "volume": "1273468"
    },
    {
      "date": "2021-10-29",
      "open": "264.41",
      "high": "268.32",
      "low": "262.02",
      "close": "266.68",
      "volume": "947732"
    },
    {
      "date": "2021-11-01",
      "open": "266.15",
      "high": "274.75",
      "low": "265.50",
      "close": "272.10",
      "volume": "1222875"
    },
    {
      "date": "2021-11-02",
      "open": "272.27",
      "high": "274.50",
      "low": "264.58",
      "close": "272.51",
      "volume": "1839353"
    },
    {
      "date": "2021-11-03",
      "open": "271.53",
      "high": "279.805",
      "low": "269.98",
      "close": "279.59",
      "volume": "1041545"
    },
    {
      "date": "2021-11-04",
      "open": "279.59",
      "high": "280.62",
      "low": "275.32",
      "close": "280.41",
      "volume": "949184"
    },
    {
      "date": "2021-11-05",
      "open": "279.31",
      "high": "284.59",
      "low": "276.42",
      "close": "278.68",
      "volume": "833821"
    },
    {
      "date": "2021-11-08",
      "open": "279.51",
      "high": "279.71",
      "low": "268.27",
      "close": "272.70",
      "volume": "1152090"
    },
    {
      "date": "2021-11-09",
      "open": "272.00",
      "high": "274.69",
      "low": "267.00",
      "close": "270.03",
      "volume": "894746"
    },
    {
      "date": "2021-11-10",
      "open": "270.03",
      "high": "273.92",
      "low": "266.05",
      "close": "266.93",
      "volume": "709040"
    },
    {
      "date": "2021-11-11",
      "open": "266.62",
      "high": "267.61",
      "low": "264.00",
      "close": "266.57",
      "volume": "637723"
    },
    {
      "date": "2021-11-12",
      "open": "270.67",
      "high": "272.55",
      "low": "267.52",
      "close": "270.43",
      "volume": "844973"
    },
    {
      "date": "2021-11-15",
      "open": "273.82",
      "high": "276.50",
      "low": "270.70",
      "close": "271.82",
      "volume": "756345"
    },
    {
      "date": "2021-11-16",
      "open": "268.27",
      "high": "268.72",
      "low": "260.86",
      "close": "261.55",
      "volume": "1159547"
    },
    {
      "date": "2021-11-17",
      "open": "254.56",
      "high": "261.41",
      "low": "252.02",
      "close": "258.38",
      "volume": "1497148"
    },
    {
      "date": "2021-11-18",
      "open": "259.98",
      "high": "260.73",
      "low": "253.18",
      "close": "256.79",
      "volume": "976060"
    },
    {
      "date": "2021-11-19",
      "open": "257.71",
      "high": "260.16",
      "low": "254.57",
      "close": "257.19",
      "volume": "898789"
    },
    {
      "date": "2021-11-22",
      "open": "257.97",
      "high": "258.89",
      "low": "250.67",
      "close": "252.21",
      "volume": "1290306"
    },
    {
      "date": "2021-11-23",
      "open": "252.07",
      "high": "254.45",
      "low": "249.52",
      "close": "254.15",
      "volume": "799083"
    },
    {
      "date": "2021-11-24",
      "open": "253.18",
      "high": "253.18",
      "low": "247.6592",
      "close": "250.13",
      "volume": "1579981"
    },
    {
      "date": "2021-11-26",
      "open": "250.78",
      "high": "250.78",
      "low": "242.02",
      "close": "242.90",
      "volume": "1300389"
    },
    {
      "date": "2021-11-29",
      "open": "245.36",
      "high": "245.50",
      "low": "235.18",
      "close": "236.11",
      "volume": "2229359"
    },
    {
      "date": "2021-11-30",
      "open": "236.50",
      "high": "239.77",
      "low": "228.68",
      "close": "235.74",
      "volume": "3294340"
    },
    {
      "date": "2021-12-01",
      "open": "236.98",
      "high": "239.58",
      "low": "228.88",
      "close": "229.50",
      "volume": "1673215"
    },
    {
      "date": "2021-12-02",
      "open": "228.55",
      "high": "229.47",
      "low": "224.46",
      "close": "228.52",
      "volume": "1276301"
    },
    {
      "date": "2021-12-03",
      "open": "227.69",
      "high": "229.04",
      "low": "221.72",
      "close": "223.92",
      "volume": "1427674"
    },
    {
      "date": "2021-12-06",
      "open": "223.20",
      "high": "226.2199",
      "low": "222.15",
      "close": "224.11",
      "volume": "1101930"
    },
    {
      "date": "2021-12-07",
      "open": "225.17",
      "high": "228.80",
      "low": "223.645",
      "close": "226.83",
      "volume": "941336"
    },
    {
      "date": "2021-12-08",
      "open": "227.18",
      "high": "235.22",
      "low": "225.90",
      "close": "234.72",
      "volume": "1419135"
    },
    {
      "date": "2021-12-09",
      "open": "232.86",
      "high": "236.885",
      "low": "230.81",
      "close": "232.43",
      "volume": "1365204"
    },
    {
      "date": "2021-12-10",
      "open": "232.80",
      "high": "233.685",
      "low": "229.52",
      "close": "232.62",
      "volume": "998894"
    },
    {
      "date": "2021-12-13",
      "open": "231.68",
      "high": "235.80",
      "low": "230.1844",
      "close": "234.50",
      "volume": "1236639"
    },
    {
      "date": "2021-12-14",
      "open": "233.93",
      "high": "236.63",
      "low": "230.17",
      "close": "230.76",
      "volume": "1232546"
    },
    {
      "date": "2021-12-15",
      "open": "230.20",
      "high": "236.37",
      "low": "228.945",
      "close": "235.88",
      "volume": "1262400"
    },
    {
      "date": "2021-12-16",
      "open": "237.29",
      "high": "243.43",
      "low": "234.86",
      "close": "235.52",
      "volume": "1252236"
    },
    {
      "date": "2021-12-17",
      "open": "233.00",
      "high": "239.90",
      "low": "232.58",
      "close": "237.43",
      "volume": "2267426"
    },
    {
      "date": "2021-12-20",
      "open": "239.75",
      "high": "240.00",
      "low": "234.25",
      "close": "236.96",
      "volume": "1127714"
    },
    {
      "date": "2021-12-21",
      "open": "235.05",
      "high": "237.60",
      "low": "230.05",
      "close": "234.65",
      "volume": "1030215"
    },
    {
      "date": "2021-12-22",
      "open": "236.26",
      "high": "236.48",
      "low": "231.29",
      "close": "234.48",
      "volume": "783315"
    },
    {
      "date": "2021-12-23",
      "open": "232.95",
      "high": "236.21",
      "low": "232.04",
      "close": "235.41",
      "volume": "1003269"
    },
    {
      "date": "2021-12-27",
      "open": "235.23",
      "high": "236.70",
      "low": "232.36",
      "close": "234.19",
      "volume": "1745063"
    },
    {
      "date": "2021-12-28",
      "open": "233.34",
      "high": "236.96",
      "low": "233.02",
      "close": "235.99",
      "volume": "775050"
    },
    {
      "date": "2021-12-29",
      "open": "235.00",
      "high": "265.54",
      "low": "234.13",
      "close": "258.31",
      "volume": "6869673"
    },
    {
      "date": "2021-12-30",
      "open": "245.19",
      "high": "247.00",
      "low": "237.0461",
      "close": "240.00",
      "volume": "4423115"
    },
    {
      "date": "2021-12-31",
      "open": "239.76",
      "high": "243.71",
      "low": "239.50",
      "close": "239.92",
      "volume": "1532687"
    },
    {
      "date": "2022-01-03",
      "open": "240.15",
      "high": "247.505",
      "low": "238.0701",
      "close": "244.14",
      "volume": "1642225"
    },
    {
      "date": "2022-01-04",
      "open": "245.13",
      "high": "245.45",
      "low": "239.00",
      "close": "241.73",
      "volume": "1283416"
    },
    {
      "date": "2022-01-05",
      "open": "241.73",
      "high": "249.00",
      "low": "239.18",
      "close": "239.27",
      "volume": "1167572"
    },
    {
      "date": "2022-01-06",
      "open": "240.30",
      "high": "242.45",
      "low": "236.85",
      "close": "237.30",
      "volume": "1037023"
    },
    {
      "date": "2022-01-07",
      "open": "235.55",
      "high": "236.90",
      "low": "231.62",
      "close": "232.60",
      "volume": "1394961"
    },
    {
      "date": "2022-01-10",
      "open": "232.75",
      "high": "235.55",
      "low": "230.54",
      "close": "235.31",
      "volume": "1754008"
    },
    {
      "date": "2022-01-11",
      "open": "235.40",
      "high": "243.71",
      "low": "235.00",
      "close": "241.52",
      "volume": "1557679"
    },
    {
      "date": "2022-01-12",
      "open": "223.10",
      "high": "227.59",
      "low": "217.10",
      "close": "225.34",
      "volume": "7511100"
    },
    {
      "date": "2022-01-13",
      "open": "225.30",
      "high": "239.64",
      "low": "225.295",
      "close": "236.67",
      "volume": "3781424"
    },
    {
      "date": "2022-01-14",
      "open": "235.08",
      "high": "239.47",
      "low": "233.80",
      "close": "239.30",
      "volume": "1768027"
    },
    {
      "date": "2022-01-18",
      "open": "238.9029",
      "high": "238.9029",
      "low": "231.365",
      "close": "233.81",
      "volume": "1631502"
    },
    {
      "date": "2022-01-19",
      "open": "235.51",
      "high": "235.51",
      "low": "230.65",
      "close": "230.81",
      "volume": "1258546"
    },
    {
      "date": "2022-01-20",
      "open": "231.28",
      "high": "233.12",
      "low": "225.62",
      "close": "225.91",
      "volume": "1471363"
    },
    {
      "date": "2022-01-21",
      "open": "225.37",
      "high": "226.37",
      "low": "220.29",
      "close": "220.52",
      "volume": "2205640"
    },
    {
      "date": "2022-01-24",
      "open": "220.22",
      "high": "224.87",
      "low": "214.88",
      "close": "224.69",
      "volume": "1995905"
    },
    {
      "date": "2022-01-25",
      "open": "221.16",
      "high": "224.91",
      "low": "218.37",
      "close": "222.31",
      "volume": "1507171"
    },
    {
      "date": "2022-01-26",
      "open": "223.14",
      "high": "226.88",
      "low": "218.23",
      "close": "219.60",
      "volume": "1684554"
    },
    {
      "date": "2022-01-27",
      "open": "221.26",
      "high": "223.74",
      "low": "218.20",
      "close": "218.94",
      "volume": "1102108"
    },
    {
      "date": "2022-01-28",
      "open": "218.16",
      "high": "225.23",
      "low": "217.92",
      "close": "225.21",
      "volume": "1325611"
    },
    {
      "date": "2022-01-31",
      "open": "223.03",
      "high": "228.01",
      "low": "221.88",
      "close": "226.00",
      "volume": "2518557"
    },
    {
      "date": "2022-02-01",
      "open": "227.17",
      "high": "231.22",
      "low": "226.95",
      "close": "229.37",
      "volume": "1049621"
    },
    {
      "date": "2022-02-02",
      "open": "228.67",
      "high": "228.765",
      "low": "222.27",
      "close": "224.96",
      "volume": "1083303"
    },
    {
      "date": "2022-02-03",
      "open": "215.00",
      "high": "223.14",
      "low": "212.56",
      "close": "220.17",
      "volume": "2005011"
    },
    {
      "date": "2022-02-04",
      "open": "215.30",
      "high": "223.10",
      "low": "215.27",
      "close": "221.53",
      "volume": "1265876"
    },
    {
      "date": "2022-02-07",
      "open": "220.74",
      "high": "223.43",
      "low": "219.39",
      "close": "221.30",
      "volume": "832583"
    },
    {
      "date": "2022-02-08",
      "open": "220.37",
      "high": "223.38",
      "low": "216.90",
      "close": "222.39",
      "volume": "991314"
    },
    {
      "date": "2022-02-09",
      "open": "224.33",
      "high": "228.53",
      "low": "222.205",
      "close": "226.81",
      "volume": "989661"
    },
    {
      "date": "2022-02-10",
      "open": "224.47",
      "high": "226.97",
      "low": "219.03",
      "close": "220.04",
      "volume": "1315981"
    },
    {
      "date": "2022-02-11",
      "open": "219.24",
      "high": "221.58",
      "low": "214.11",
      "close": "214.59",
      "volume": "1118644"
    },
    {
      "date": "2022-02-14",
      "open": "214.87",
      "high": "215.37",
      "low": "211.287",
      "close": "214.12",
      "volume": "872877"
    },
    {
      "date": "2022-02-15",
      "open": "214.01",
      "high": "217.87",
      "low": "214.01",
      "close": "217.37",
      "volume": "741704"
    },
    {
      "date": "2022-02-16",
      "open": "216.73",
      "high": "216.73",
      "low": "213.39",
      "close": "214.55",
      "volume": "763773"
    },
    {
      "date": "2022-02-17",
      "open": "212.60",
      "high": "214.14",
      "low": "209.07",
      "close": "210.60",
      "volume": "1083624"
    },
    {
      "date": "2022-02-18",
      "open": "209.28",
      "high": "211.50",
      "low": "207.61",
      "close": "209.79",
      "volume": "1053454"
    },
    {
      "date": "2022-02-22",
      "open": "208.31",
      "high": "212.26",
      "low": "208.31",
      "close": "209.81",
      "volume": "1253954"
    },
    {
      "date": "2022-02-23",
      "open": "210.07",
      "high": "211.5511",
      "low": "208.94",
      "close": "209.08",
      "volume": "964644"
    },
    {
      "date": "2022-02-24",
      "open": "204.86",
      "high": "207.05",
      "low": "200.36",
      "close": "203.12",
      "volume": "1883274"
    },
    {
      "date": "2022-02-25",
      "open": "204.49",
      "high": "209.93",
      "low": "203.88",
      "close": "207.38",
      "volume": "1035215"
    },
    {
      "date": "2022-02-28",
      "open": "204.40",
      "high": "211.17",
      "low": "202.58",
      "close": "211.01",
      "volume": "1395347"
    },
    {
      "date": "2022-03-01",
      "open": "210.58",
      "high": "213.80",
      "low": "209.41",
      "close": "210.34",
      "volume": "804438"
    },
    {
      "date": "2022-03-02",
      "open": "210.34",
      "high": "211.055",
      "low": "206.43",
      "close": "207.79",
      "volume": "1108441"
    },
    {
      "date": "2022-03-03",
      "open": "213.03",
      "high": "213.71",
      "low": "209.19",
      "close": "211.23",
      "volume": "942065"
    },
    {
      "date": "2022-03-04",
      "open": "208.94",
      "high": "211.36",
      "low": "208.94",
      "close": "209.45",
      "volume": "708833"
    },
    {
      "date": "2022-03-07",
      "open": "208.23",
      "high": "218.22",
      "low": "205.01",
      "close": "205.78",
      "volume": "1309707"
    },
    {
      "date": "2022-03-08",
      "open": "201.30",
      "high": "209.83",
      "low": "201.01",
      "close": "202.01",
      "volume": "1407235"
    },
    {
      "date": "2022-03-09",
      "open": "206.14",
      "high": "209.695",
      "low": "201.49",
      "close": "202.27",
      "volume": "1236890"
    },
    {
      "date": "2022-03-10",
      "open": "201.00",
      "high": "203.36",
      "low": "194.94",
      "close": "198.64",
      "volume": "1166270"
    },
    {
      "date": "2022-03-11",
      "open": "201.13",
      "high": "201.66",
      "low": "197.25",
      "close": "197.67",
      "volume": "787917"
    },
    {
      "date": "2022-03-14",
      "open": "198.59",
      "high": "201.52",
      "low": "192.67",
      "close": "193.77",
      "volume": "1475811"
    },
    {
      "date": "2022-03-15",
      "open": "193.21",
      "high": "197.42",
      "low": "193.09",
      "close": "197.36",
      "volume": "1306304"
    },
    {
      "date": "2022-03-16",
      "open": "201.23",
      "high": "204.2485",
      "low": "198.06",
      "close": "203.80",
      "volume": "1074987"
    },
    {
      "date": "2022-03-17",
      "open": "203.04",
      "high": "206.60",
      "low": "202.01",
      "close": "205.32",
      "volume": "1057118"
    },
    {
      "date": "2022-03-18",
      "open": "204.39",
      "high": "208.88",
      "low": "203.07",
      "close": "208.57",
      "volume": "2102826"
    },
    {
      "date": "2022-03-21",
      "open": "207.70",
      "high": "209.03",
      "low": "203.99",
      "close": "206.81",
      "volume": "1284435"
    },
    {
      "date": "2022-03-22",
      "open": "206.66",
      "high": "212.11",
      "low": "205.995",
      "close": "210.92",
      "volume": "849668"
    },
    {
      "date": "2022-03-23",
      "open": "210.92",
      "high": "213.11",
      "low": "209.38",
      "close": "209.62",
      "volume": "955507"
    },
    {
      "date": "2022-03-24",
      "open": "210.51",
      "high": "213.72",
      "low": "210.01",
      "close": "213.01",
      "volume": "736209"
    },
    {
      "date": "2022-03-25",
      "open": "213.32",
      "high": "214.1163",
      "low": "209.41",
      "close": "210.97",
      "volume": "685954"
    },
    {
      "date": "2022-03-28",
      "open": "210.08",
      "high": "212.26",
      "low": "208.23",
      "close": "211.68",
      "volume": "807568"
    },
    {
      "date": "2022-03-29",
      "open": "212.955",
      "high": "215.93",
      "low": "212.66",
      "close": "214.95",
      "volume": "699660"
    },
    {
      "date": "2022-03-30",
      "open": "214.95",
      "high": "216.3599",
      "low": "210.32",
      "close": "211.03",
      "volume": "585581"
    },
    {
      "date": "2022-03-31",
      "open": "212.13",
      "high": "213.235",
      "low": "210.10",
      "close": "210.60",
      "volume": "951448"
    },
    {
      "date": "2022-04-01",
      "open": "212.49",
      "high": "212.97",
      "low": "208.49",
      "close": "210.65",
      "volume": "675812"
    },
    {
      "date": "2022-04-04",
      "open": "212.06",
      "high": "213.495",
      "low": "211.07",
      "close": "211.64",
      "volume": "800513"
    },
    {
      "date": "2022-04-05",
      "open": "210.38",
      "high": "214.14",
      "low": "207.35",
      "close": "207.61",
      "volume": "1404938"
    },
    {
      "date": "2022-04-06",
      "open": "206.87",
      "high": "210.35",
      "low": "205.52",
      "close": "209.71",
      "volume": "1014201"
    },
    {
      "date": "2022-04-07",
      "open": "210.22",
      "high": "212.96",
      "low": "208.37",
      "close": "211.64",
      "volume": "779081"
    },
    {
      "date": "2022-04-08",
      "open": "211.18",
      "high": "218.02",
      "low": "210.36",
      "close": "214.75",
      "volume": "1410679"
    },
    {
      "date": "2022-04-11",
      "open": "213.12",
      "high": "216.00",
      "low": "210.55",
      "close": "210.62",
      "volume": "868994"
    },
    {
      "date": "2022-04-12",
      "open": "211.01",
      "high": "212.91",
      "low": "206.62",
      "close": "208.06",
      "volume": "976141"
    },
    {
      "date": "2022-04-13",
      "open": "208.56",
      "high": "214.40",
      "low": "208.07",
      "close": "213.98",
      "volume": "671641"
    },
    {
      "date": "2022-04-14",
      "open": "214.40",
      "high": "216.00",
      "low": "212.20",
      "close": "212.55",
      "volume": "917920"
    },
    {
      "date": "2022-04-18",
      "open": "216.22",
      "high": "217.66",
      "low": "211.47",
      "close": "212.54",
      "volume": "1033517"
    },
    {
      "date": "2022-04-19",
      "open": "212.98",
      "high": "224.32",
      "low": "212.55",
      "close": "223.02",
      "volume": "1448690"
    },
    {
      "date": "2022-04-20",
      "open": "224.27",
      "high": "225.50",
      "low": "220.27",
      "close": "220.43",
      "volume": "1028631"
    },
    {
      "date": "2022-04-21",
      "open": "222.37",
      "high": "224.78",
      "low": "218.30",
      "close": "218.40",
      "volume": "932206"
    },
    {
      "date": "2022-04-22",
      "open": "217.48",
      "high": "220.48",
      "low": "209.705",
      "close": "209.99",
      "volume": "1342980"
    },
    {
      "date": "2022-04-25",
      "open": "209.82",
      "high": "215.58",
      "low": "208.42",
      "close": "214.54",
      "volume": "1040498"
    },
    {
      "date": "2022-04-26",
      "open": "213.00",
      "high": "214.51",
      "low": "206.52",
      "close": "206.99",
      "volume": "1110304"
    },
    {
      "date": "2022-04-27",
      "open": "207.62",
      "high": "209.93",
      "low": "206.24",
      "close": "206.94",
      "volume": "728956"
    },
    {
      "date": "2022-04-28",
      "open": "207.79",
      "high": "211.29",
      "low": "204.86",
      "close": "210.41",
      "volume": "876739"
    },
    {
      "date": "2022-04-29",
      "open": "210.67",
      "high": "214.62",
      "low": "206.97",
      "close": "207.44",
      "volume": "1049383"
    },
    {
      "date": "2022-05-02",
      "open": "206.30",
      "high": "209.12",
      "low": "202.52",
      "close": "207.32",
      "volume": "1526346"
    },
    {
      "date": "2022-05-03",
      "open": "209.12",
      "high": "214.775",
      "low": "205.00",
      "close": "205.70",
      "volume": "1545830"
    },
    {
      "date": "2022-05-04",
      "open": "208.47",
      "high": "211.615",
      "low": "203.41",
      "close": "210.10",
      "volume": "1093386"
    },
    {
      "date": "2022-05-05",
      "open": "207.63",
      "high": "209.39",
      "low": "199.59",
      "close": "201.18",
      "volume": "1384834"
    },
    {
      "date": "2022-05-06",
      "open": "198.94",
      "high": "199.26",
      "low": "190.65",
      "close": "193.61",
      "volume": "1888755"
    },
    {
      "date": "2022-05-09",
      "open": "191.05",
      "high": "193.91",
      "low": "187.16",
      "close": "187.54",
      "volume": "1589749"
    },
    {
      "date": "2022-05-10",
      "open": "191.20",
      "high": "197.51",
      "low": "190.92",
      "close": "195.00",
      "volume": "1603597"
    },
    {
      "date": "2022-05-11",
      "open": "192.29",
      "high": "198.14",
      "low": "190.51",
      "close": "191.07",
      "volume": "1483576"
    },
    {
      "date": "2022-05-12",
      "open": "190.56",
      "high": "194.98",
      "low": "188.51",
      "close": "194.32",
      "volume": "1313884"
    },
    {
      "date": "2022-05-13",
      "open": "196.93",
      "high": "200.2683",
      "low": "196.235",
      "close": "199.11",
      "volume": "1230538"
    },
    {
      "date": "2022-05-16",
      "open": "197.89",
      "high": "200.915",
      "low": "196.47",
      "close": "198.38",
      "volume": "831474"
    },
    {
      "date": "2022-05-17",
      "open": "200.13",
      "high": "203.06",
      "low": "197.475",
      "close": "202.90",
      "volume": "781913"
    },
    {
      "date": "2022-05-18",
      "open": "201.05",
      "high": "201.77",
      "low": "195.00",
      "close": "195.71",
      "volume": "1197126"
    },
    {
      "date": "2022-05-19",
      "open": "195.32",
      "high": "195.55",
      "low": "191.46",
      "close": "193.09",
      "volume": "1171104"
    },
    {
      "date": "2022-05-20",
      "open": "195.33",
      "high": "199.78",
      "low": "194.495",
      "close": "199.65",
      "volume": "972550"
    },
    {
      "date": "2022-05-23",
      "open": "201.09",
      "high": "204.00",
      "low": "198.69",
      "close": "199.40",
      "volume": "931859"
    },
    {
      "date": "2022-05-24",
      "open": "198.67",
      "high": "202.73",
      "low": "196.52",
      "close": "202.54",
      "volume": "914081"
    },
    {
      "date": "2022-05-25",
      "open": "202.54",
      "high": "203.32",
      "low": "198.10",
      "close": "202.36",
      "volume": "932605"
    },
    {
      "date": "2022-05-26",
      "open": "202.98",
      "high": "205.73",
      "low": "202.34",
      "close": "204.22",
      "volume": "531968"
    },
    {
      "date": "2022-05-27",
      "open": "205.26",
      "high": "207.3624",
      "low": "203.13",
      "close": "206.20",
      "volume": "1013334"
    },
    {
      "date": "2022-05-31",
      "open": "204.96",
      "high": "204.96",
      "low": "199.15",
      "close": "200.00",
      "volume": "1767442"
    },
    {
      "date": "2022-06-01",
      "open": "202.00",
      "high": "202.22",
      "low": "198.47",
      "close": "200.00",
      "volume": "1055338"
    },
    {
      "date": "2022-06-02",
      "open": "199.33",
      "high": "200.23",
      "low": "193.86",
      "close": "198.51",
      "volume": "1094330"
    },
    {
      "date": "2022-06-03",
      "open": "198.10",
      "high": "204.64",
      "low": "197.8457",
      "close": "200.62",
      "volume": "867338"
    },
    {
      "date": "2022-06-06",
      "open": "203.52",
      "high": "203.54",
      "low": "195.71",
      "close": "197.11",
      "volume": "803906"
    },
    {
      "date": "2022-06-07",
      "open": "195.76",
      "high": "201.47",
      "low": "195.48",
      "close": "201.08",
      "volume": "790967"
    },
    {
      "date": "2022-06-08",
      "open": "201.08",
      "high": "208.4899",
      "low": "200.00",
      "close": "206.73",
      "volume": "1558996"
    },
    {
      "date": "2022-06-09",
      "open": "205.98",
      "high": "206.53",
      "low": "202.18",
      "close": "202.22",
      "volume": "894082"
    },
    {
      "date": "2022-06-10",
      "open": "199.39",
      "high": "200.26",
      "low": "195.945",
      "close": "197.50",
      "volume": "999881"
    },
    {
      "date": "2022-06-13",
      "open": "194.17",
      "high": "195.46",
      "low": "191.75",
      "close": "192.16",
      "volume": "1052847"
    },
    {
      "date": "2022-06-14",
      "open": "191.97",
      "high": "194.40",
      "low": "189.67",
      "close": "194.18",
      "volume": "818035"
    },
    {
      "date": "2022-06-15",
      "open": "196.17",
      "high": "199.2525",
      "low": "193.39",
      "close": "197.26",
      "volume": "760208"
    },
    {
      "date": "2022-06-16",
      "open": "193.32",
      "high": "193.89",
      "low": "188.535",
      "close": "191.53",
      "volume": "1024894"
    },
    {
      "date": "2022-06-17",
      "open": "192.11",
      "high": "204.26",
      "low": "192.11",
      "close": "201.74",
      "volume": "1885021"
    },
    {
      "date": "2022-06-21",
      "open": "204.22",
      "high": "207.54",
      "low": "201.97",
      "close": "206.89",
      "volume": "1319335"
    },
    {
      "date": "2022-06-22",
      "open": "205.31",
      "high": "209.62",
      "low": "204.61",
      "close": "207.00",
      "volume": "988084"
    },
    {
      "date": "2022-06-23",
      "open": "207.73",
      "high": "211.91",
      "low": "207.70",
      "close": "211.38",
      "volume": "864055"
    },
    {
      "date": "2022-06-24",
      "open": "211.38",
      "high": "212.71",
      "low": "207.19",
      "close": "211.93",
      "volume": "2947056"
    },
    {
      "date": "2022-06-27",
      "open": "210.32",
      "high": "213.68",
      "low": "208.13",
      "close": "213.57",
      "volume": "972663"
    },
    {
      "date": "2022-06-28",
      "open": "213.75",
      "high": "213.88",
      "low": "202.33",
      "close": "202.51",
      "volume": "1656726"
    },
    {
      "date": "2022-06-29",
      "open": "202.07",
      "high": "205.923",
      "low": "199.87",
      "close": "205.23",
      "volume": "1260069"
    },
    {
      "date": "2022-06-30",
      "open": "203.58",
      "high": "207.09",
      "low": "200.40",
      "close": "203.94",
      "volume": "1186197"
    },
    {
      "date": "2022-07-01",
      "open": "205.37",
      "high": "210.75",
      "low": "203.92",
      "close": "210.63",
      "volume": "800858"
    },
    {
      "date": "2022-07-05",
      "open": "208.98",
      "high": "212.73",
      "low": "206.775",
      "close": "212.58",
      "volume": "898318"
    },
    {
      "date": "2022-07-06",
      "open": "213.11",
      "high": "216.80",
      "low": "211.17",
      "close": "215.98",
      "volume": "969511"
    },
    {
      "date": "2022-07-07",
      "open": "215.83",
      "high": "219.91",
      "low": "215.13",
      "close": "217.96",
      "volume": "900598"
    },
    {
      "date": "2022-07-08",
      "open": "216.38",
      "high": "220.785",
      "low": "215.90",
      "close": "218.80",
      "volume": "919017"
    },
    {
      "date": "2022-07-11",
      "open": "217.56",
      "high": "218.00",
      "low": "214.52",
      "close": "215.26",
      "volume": "609717"
    },
    {
      "date": "2022-07-12",
      "open": "216.66",
      "high": "218.56",
      "low": "214.04",
      "close": "215.58",
      "volume": "711078"
    },
    {
      "date": "2022-07-13",
      "open": "211.92",
      "high": "216.345",
      "low": "211.92",
      "close": "214.53",
      "volume": "635105"
    },
    {
      "date": "2022-07-14",
      "open": "212.98",
      "high": "215.05",
      "low": "210.26",
      "close": "214.27",
      "volume": "920130"
    },
    {
      "date": "2022-07-15",
      "open": "215.37",
      "high": "217.3567",
      "low": "213.75",
      "close": "217.01",
      "volume": "732084"
    },
    {
      "date": "2022-07-18",
      "open": "217.57",
      "high": "218.79",
      "low": "213.05",
      "close": "214.34",
      "volume": "1056143"
    },
    {
      "date": "2022-07-19",
      "open": "217.74",
      "high": "222.20",
      "low": "216.28",
      "close": "220.26",
      "volume": "1075234"
    },
    {
      "date": "2022-07-20",
      "open": "217.00",
      "high": "220.70",
      "low": "204.67",
      "close": "207.49",
      "volume": "1991502"
    },
    {
      "date": "2022-07-21",
      "open": "208.27",
      "high": "214.68",
      "low": "207.94",
      "close": "214.06",
      "volume": "1136962"
    },
    {
      "date": "2022-07-22",
      "open": "214.44",
      "high": "215.31",
      "low": "205.29",
      "close": "206.25",
      "volume": "842311"
    },
    {
      "date": "2022-07-25",
      "open": "205.99",
      "high": "207.955",
      "low": "204.175",
      "close": "207.57",
      "volume": "776937"
    },
    {
      "date": "2022-07-26",
      "open": "206.70",
      "high": "214.02",
      "low": "206.70",
      "close": "210.85",
      "volume": "916183"
    },
    {
      "date": "2022-07-27",
      "open": "209.65",
      "high": "213.67",
      "low": "209.65",
      "close": "212.92",
      "volume": "848768"
    },
    {
      "date": "2022-07-28",
      "open": "212.36",
      "high": "215.22",
      "low": "208.73",
      "close": "214.20",
      "volume": "852636"
    },
    {
      "date": "2022-07-29",
      "open": "212.51",
      "high": "216.69",
      "low": "211.59",
      "close": "215.06",
      "volume": "1152012"
    },
    {
      "date": "2022-08-01",
      "open": "213.90",
      "high": "214.64",
      "low": "208.81",
      "close": "209.26",
      "volume": "1117698"
    },
    {
      "date": "2022-08-02",
      "open": "209.51",
      "high": "213.46",
      "low": "208.55",
      "close": "209.15",
      "volume": "685275"
    },
    {
      "date": "2022-08-03",
      "open": "210.00",
      "high": "217.03",
      "low": "210.00",
      "close": "213.60",
      "volume": "1005540"
    },
    {
      "date": "2022-08-04",
      "open": "214.74",
      "high": "218.86",
      "low": "214.74",
      "close": "217.30",
      "volume": "991287"
    },
    {
      "date": "2022-08-05",
      "open": "215.83",
      "high": "219.07",
      "low": "215.06",
      "close": "218.20",
      "volume": "670487"
    },
    {
      "date": "2022-08-08",
      "open": "216.79",
      "high": "222.22",
      "low": "215.38",
      "close": "217.56",
      "volume": "932205"
    },
    {
      "date": "2022-08-09",
      "open": "216.34",
      "high": "218.60",
      "low": "214.29",
      "close": "217.59",
      "volume": "564921"
    },
    {
      "date": "2022-08-10",
      "open": "220.60",
      "high": "221.62",
      "low": "216.98",
      "close": "221.04",
      "volume": "925561"
    },
    {
      "date": "2022-08-11",
      "open": "221.22",
      "high": "222.82",
      "low": "216.9201",
      "close": "218.22",
      "volume": "653058"
    },
    {
      "date": "2022-08-12",
      "open": "218.58",
      "high": "222.1675",
      "low": "218.58",
      "close": "220.99",
      "volume": "768989"
    },
    {
      "date": "2022-08-15",
      "open": "220.99",
      "high": "222.50",
      "low": "217.96",
      "close": "222.38",
      "volume": "670044"
    },
    {
      "date": "2022-08-16",
      "open": "221.74",
      "high": "222.135",
      "low": "217.55",
      "close": "219.64",
      "volume": "607479"
    },
    {
      "date": "2022-08-17",
      "open": "218.81",
      "high": "219.6492",
      "low": "216.61",
      "close": "217.58",
      "volume": "486025"
    },
    {
      "date": "2022-08-18",
      "open": "216.94",
      "high": "216.98",
      "low": "214.33",
      "close": "216.34",
      "volume": "514481"
    },
    {
      "date": "2022-08-19",
      "open": "215.79",
      "high": "216.61",
      "low": "212.46",
      "close": "214.09",
      "volume": "623398"
    },
    {
      "date": "2022-08-22",
      "open": "212.25",
      "high": "212.82",
      "low": "207.195",
      "close": "207.70",
      "volume": "760651"
    },
    {
      "date": "2022-08-23",
      "open": "207.47",
      "high": "207.67",
      "low": "200.15",
      "close": "202.81",
      "volume": "872939"
    },
    {
      "date": "2022-08-24",
      "open": "201.74",
      "high": "202.90",
      "low": "200.15",
      "close": "201.78",
      "volume": "698840"
    },
    {
      "date": "2022-08-25",
      "open": "202.49",
      "high": "205.06",
      "low": "200.6895",
      "close": "204.83",
      "volume": "673256"
    },
    {
      "date": "2022-08-26",
      "open": "205.33",
      "high": "206.29",
      "low": "198.53",
      "close": "198.59",
      "volume": "973346"
    },
    {
      "date": "2022-08-29",
      "open": "197.19",
      "high": "198.61",
      "low": "195.62",
      "close": "197.11",
      "volume": "479702"
    },
    {
      "date": "2022-08-30",
      "open": "196.60",
      "high": "197.775",
      "low": "195.17",
      "close": "196.08",
      "volume": "623007"
    },
    {
      "date": "2022-08-31",
      "open": "197.89",
      "high": "198.4899",
      "low": "193.65",
      "close": "195.38",
      "volume": "871307"
    },
    {
      "date": "2022-09-01",
      "open": "194.77",
      "high": "201.41",
      "low": "193.65",
      "close": "199.79",
      "volume": "915621"
    },
    {
      "date": "2022-09-02",
      "open": "201.71",
      "high": "201.71",
      "low": "194.705",
      "close": "196.03",
      "volume": "762094"
    },
    {
      "date": "2022-09-06",
      "open": "196.06",
      "high": "198.00",
      "low": "194.42",
      "close": "194.69",
      "volume": "766495"
    },
    {
      "date": "2022-09-07",
      "open": "195.42",
      "high": "201.25",
      "low": "194.45",
      "close": "200.67",
      "volume": "766232"
    },
    {
      "date": "2022-09-08",
      "open": "201.16",
      "high": "208.05",
      "low": "201.16",
      "close": "207.98",
      "volume": "1039172"
    },
    {
      "date": "2022-09-09",
      "open": "208.39",
      "high": "212.92",
      "low": "208.09",
      "close": "211.84",
      "volume": "1053076"
    },
    {
      "date": "2022-09-12",
      "open": "212.10",
      "high": "216.17",
      "low": "211.08",
      "close": "212.88",
      "volume": "955638"
    },
    {
      "date": "2022-09-13",
      "open": "208.90",
      "high": "209.9672",
      "low": "203.29",
      "close": "203.91",
      "volume": "1064214"
    },
    {
      "date": "2022-09-14",
      "open": "204.90",
      "high": "205.065",
      "low": "200.745",
      "close": "204.11",
      "volume": "840885"
    },
    {
      "date": "2022-09-15",
      "open": "203.32",
      "high": "208.71",
      "low": "202.64",
      "close": "206.72",
      "volume": "1021658"
    },
    {
      "date": "2022-09-16",
      "open": "206.54",
      "high": "209.19",
      "low": "204.23",
      "close": "208.26",
      "volume": "1904404"
    },
    {
      "date": "2022-09-19",
      "open": "206.88",
      "high": "210.18",
      "low": "205.5316",
      "close": "209.26",
      "volume": "843912"
    },
    {
      "date": "2022-09-20",
      "open": "207.78",
      "high": "207.95",
      "low": "202.65",
      "close": "204.20",
      "volume": "947131"
    },
    {
      "date": "2022-09-21",
      "open": "205.53",
      "high": "209.25",
      "low": "199.295",
      "close": "199.34",
      "volume": "1068567"
    },
    {
      "date": "2022-09-22",
      "open": "197.49",
      "high": "201.675",
      "low": "195.58",
      "close": "200.62",
      "volume": "712032"
    },
    {
      "date": "2022-09-23",
      "open": "200.28",
      "high": "200.62",
      "low": "194.45",
      "close": "197.78",
      "volume": "1443578"
    },
    {
      "date": "2022-09-26",
      "open": "197.44",
      "high": "199.805",
      "low": "194.63",
      "close": "195.75",
      "volume": "1021416"
    },
    {
      "date": "2022-09-27",
      "open": "197.02",
      "high": "200.95",
      "low": "195.4984",
      "close": "197.79",
      "volume": "849168"
    },
    {
      "date": "2022-09-28",
      "open": "282.96",
      "high": "283.44",
      "low": "265.02",
      "close": "276.61",
      "volume": "16232040"
    },
    {
      "date": "2022-09-29",
      "open": "269.29",
      "high": "271.38",
      "low": "260.3602",
      "close": "264.28",
      "volume": "6183961"
    },
    {
      "date": "2022-09-30",
      "open": "265.51",
      "high": "271.49",
      "low": "257.0201",
      "close": "267.00",
      "volume": "3749687"
    },
    {
      "date": "2022-10-03",
      "open": "269.00",
      "high": "269.50",
      "low": "260.69",
      "close": "264.30",
      "volume": "2498819"
    },
    {
      "date": "2022-10-04",
      "open": "266.00",
      "high": "269.87",
      "low": "264.50",
      "close": "267.45",
      "volume": "2162048"
    },
    {
      "date": "2022-10-05",
      "open": "265.28",
      "high": "266.427",
      "low": "257.51",
      "close": "261.69",
      "volume": "1573701"
    },
    {
      "date": "2022-10-06",
      "open": "261.97",
      "high": "266.305",
      "low": "259.12",
      "close": "262.26",
      "volume": "1246529"
    },
    {
      "date": "2022-10-07",
      "open": "261.40",
      "high": "265.98",
      "low": "256.4756",
      "close": "257.89",
      "volume": "1778234"
    },
    {
      "date": "2022-10-10",
      "open": "257.58",
      "high": "258.39",
      "low": "252.30",
      "close": "254.78",
      "volume": "1191670"
    },
    {
      "date": "2022-10-11",
      "open": "251.97",
      "high": "258.8199",
      "low": "250.31",
      "close": "254.07",
      "volume": "1239120"
    },
    {
      "date": "2022-10-12",
      "open": "254.51",
      "high": "256.12",
      "low": "250.94",
      "close": "253.67",
      "volume": "1592558"
    },
    {
      "date": "2022-10-13",
      "open": "251.87",
      "high": "271.99",
      "low": "251.77",
      "close": "269.94",
      "volume": "3279479"
    },
    {
      "date": "2022-10-14",
      "open": "270.65",
      "high": "272.62",
      "low": "264.03",
      "close": "264.63",
      "volume": "1479254"
    },
    {
      "date": "2022-10-17",
      "open": "266.05",
      "high": "274.01",
      "low": "264.75",
      "close": "269.55",
      "volume": "1658304"
    },
    {
      "date": "2022-10-18",
      "open": "270.03",
      "high": "273.705",
      "low": "267.28",
      "close": "270.28",
      "volume": "1348974"
    },
    {
      "date": "2022-10-19",
      "open": "269.30",
      "high": "269.30",
      "low": "261.91",
      "close": "264.45",
      "volume": "1158540"
    },
    {
      "date": "2022-10-20",
      "open": "263.42",
      "high": "265.99",
      "low": "260.325",
      "close": "262.65",
      "volume": "1030931"
    },
    {
      "date": "2022-10-21",
      "open": "264.30",
      "high": "268.59",
      "low": "261.92",
      "close": "267.615",
      "volume": "1575220"
    },
    {
      "date": "2022-10-24",
      "open": "267.94",
      "high": "275.835",
      "low": "267.94",
      "close": "274.62",
      "volume": "1849370"
    },
    {
      "date": "2022-10-25",
      "open": "278.60",
      "high": "279.63",
      "low": "265.46",
      "close": "273.56",
      "volume": "2431473"
    },
    {
      "date": "2022-10-26",
      "open": "280.00",
      "high": "284.755",
      "low": "278.44",
      "close": "280.43",
      "volume": "2060468"
    },
    {
      "date": "2022-10-27",
      "open": "281.065",
      "high": "281.46",
      "low": "275.16",
      "close": "277.87",
      "volume": "1399384"
    },
    {
      "date": "2022-10-28",
      "open": "278.01",
      "high": "285.35",
      "low": "272.28",
      "close": "284.29",
      "volume": "1543724"
    },
    {
      "date": "2022-10-31",
      "open": "283.28",
      "high": "284.29",
      "low": "279.955",
      "close": "283.44",
      "volume": "1086116"
    },
    {
      "date": "2022-11-01",
      "open": "283.44",
      "high": "286.82",
      "low": "280.00",
      "close": "280.04",
      "volume": "1068692"
    },
    {
      "date": "2022-11-02",
      "open": "280.18",
      "high": "287.37",
      "low": "277.88",
      "close": "278.37",
      "volume": "1498036"
    },
    {
      "date": "2022-11-03",
      "open": "276.01",
      "high": "282.5899",
      "low": "274.63",
      "close": "280.25",
      "volume": "869145"
    },
    {
      "date": "2022-11-04",
      "open": "282.52",
      "high": "283.30",
      "low": "276.641",
      "close": "281.82",
      "volume": "894500"
    },
    {
      "date": "2022-11-07",
      "open": "281.82",
      "high": "287.96",
      "low": "281.0925",
      "close": "284.62",
      "volume": "1266145"
    },
    {
      "date": "2022-11-08",
      "open": "285.00",
      "high": "292.45",
      "low": "284.89",
      "close": "286.16",
      "volume": "1472791"
    },
    {
      "date": "2022-11-09",
      "open": "286.39",
      "high": "289.78",
      "low": "282.18",
      "close": "282.31",
      "volume": "800713"
    },
    {
      "date": "2022-11-10",
      "open": "288.75",
      "high": "291.85",
      "low": "286.77",
      "close": "290.70",
      "volume": "1439081"
    },
    {
      "date": "2022-11-11",
      "open": "290.70",
      "high": "291.005",
      "low": "283.44",
      "close": "289.45",
      "volume": "1263457"
    },
    {
      "date": "2022-11-14",
      "open": "300.11",
      "high": "305.48",
      "low": "295.73",
      "close": "299.06",
      "volume": "2686171"
    },
    {
      "date": "2022-11-15",
      "open": "300.67",
      "high": "303.791",
      "low": "297.01",
      "close": "299.78",
      "volume": "1282502"
    },
    {
      "date": "2022-11-16",
      "open": "300.17",
      "high": "303.56",
      "low": "299.00",
      "close": "300.01",
      "volume": "804067"
    },
    {
      "date": "2022-11-17",
      "open": "297.07",
      "high": "302.93",
      "low": "296.79",
      "close": "302.05",
      "volume": "959921"
    },
    {
      "date": "2022-11-18",
      "open": "303.21",
      "high": "304.14",
      "low": "299.72",
      "close": "302.89",
      "volume": "847509"
    },
    {
      "date": "2022-11-21",
      "open": "304.20",
      "high": "305.87",
      "low": "300.405",
      "close": "301.63",
      "volume": "969866"
    },
    {
      "date": "2022-11-22",
      "open": "302.25",
      "high": "307.00",
      "low": "301.60",
      "close": "306.72",
      "volume": "869193"
    },
    {
      "date": "2022-11-23",
      "open": "307.00",
      "high": "307.40",
      "low": "302.108",
      "close": "303.45",
      "volume": "997998"
    },
    {
      "date": "2022-11-25",
      "open": "304.35",
      "high": "307.527",
      "low": "302.70",
      "close": "305.15",
      "volume": "470765"
    },
    {
      "date": "2022-11-28",
      "open": "296.03",
      "high": "303.11",
      "low": "290.31",
      "close": "291.90",
      "volume": "2075417"
    },
    {
      "date": "2022-11-29",
      "open": "291.10",
      "high": "293.97",
      "low": "288.44",
      "close": "291.41",
      "volume": "1104148"
    },
    {
      "date": "2022-11-30",
      "open": "306.28",
      "high": "311.88",
      "low": "301.20",
      "close": "305.17",
      "volume": "4068326"
    },
    {
      "date": "2022-12-01",
      "open": "305.51",
      "high": "306.2775",
      "low": "299.17",
      "close": "301.85",
      "volume": "1927908"
    },
    {
      "date": "2022-12-02",
      "open": "299.24",
      "high": "305.06",
      "low": "297.78",
      "close": "298.90",
      "volume": "1682653"
    },
    {
      "date": "2022-12-05",
      "open": "299.18",
      "high": "299.70",
      "low": "290.23",
      "close": "292.75",
      "volume": "1498385"
    },
    {
      "date": "2022-12-06",
      "open": "292.22",
      "high": "295.065",
      "low": "288.53",
      "close": "291.47",
      "volume": "1036051"
    },
    {
      "date": "2022-12-07",
      "open": "292.56",
      "high": "293.60",
      "low": "287.10",
      "close": "292.15",
      "volume": "1112808"
    },
    {
      "date": "2022-12-08",
      "open": "291.86",
      "high": "292.32",
      "low": "286.72",
      "close": "289.10",
      "volume": "1695560"
    },
    {
      "date": "2022-12-09",
      "open": "289.10",
      "high": "292.97",
      "low": "285.14",
      "close": "285.37",
      "volume": "982783"
    },
    {
      "date": "2022-12-12",
      "open": "285.00",
      "high": "290.86",
      "low": "282.57",
      "close": "290.59",
      "volume": "1067277"
    },
    {
      "date": "2022-12-13",
      "open": "293.75",
      "high": "294.685",
      "low": "288.14",
      "close": "291.24",
      "volume": "937185"
    },
    {
      "date": "2022-12-14",
      "open": "290.15",
      "high": "294.18",
      "low": "287.15",
      "close": "289.05",
      "volume": "905267"
    },
    {
      "date": "2022-12-15",
      "open": "287.58",
      "high": "287.90",
      "low": "282.04",
      "close": "283.44",
      "volume": "1090243"
    },
    {
      "date": "2022-12-16",
      "open": "280.56",
      "high": "285.59",
      "low": "279.07",
      "close": "284.98",
      "volume": "3046750"
    },
    {
      "date": "2022-12-19",
      "open": "284.90",
      "high": "285.50",
      "low": "281.59",
      "close": "284.38",
      "volume": "863419"
    },
    {
      "date": "2022-12-20",
      "open": "284.94",
      "high": "288.89",
      "low": "283.85",
      "close": "287.51",
      "volume": "873226"
    },
    {
      "date": "2022-12-21",
      "open": "288.09",
      "high": "288.30",
      "low": "284.87",
      "close": "286.86",
      "volume": "797010"
    },
    {
      "date": "2022-12-22",
      "open": "283.61",
      "high": "283.65",
      "low": "278.305",
      "close": "280.61",
      "volume": "946899"
    },
    {
      "date": "2022-12-23",
      "open": "280.45",
      "high": "280.45",
      "low": "276.065",
      "close": "279.16",
      "volume": "624756"
    },
    {
      "date": "2022-12-27",
      "open": "279.89",
      "high": "279.89",
      "low": "273.38",
      "close": "274.77",
      "volume": "638552"
    },
    {
      "date": "2022-12-28",
      "open": "275.64",
      "high": "276.92",
      "low": "272.64",
      "close": "274.04",
      "volume": "521042"
    },
    {
      "date": "2022-12-29",
      "open": "274.83",
      "high": "279.14",
      "low": "274.30",
      "close": "276.00",
      "volume": "594085"
    },
    {
      "date": "2022-12-30",
      "open": "274.975",
      "high": "277.15",
      "low": "272.20",
      "close": "276.92",
      "volume": "640674"
    },
    {
      "date": "2023-01-03",
      "open": "276.73",
      "high": "278.00",
      "low": "272.39",
      "close": "272.63",
      "volume": "1090503"
    },
    {
      "date": "2023-01-04",
      "open": "275.38",
      "high": "275.4441",
      "low": "269.88",
      "close": "270.81",
      "volume": "1089092"
    },
    {
      "date": "2023-01-05",
      "open": "269.33",
      "high": "272.795",
      "low": "265.32",
      "close": "271.59",
      "volume": "1195521"
    },
    {
      "date": "2023-01-06",
      "open": "276.01",
      "high": "292.59",
      "low": "272.44",
      "close": "279.25",
      "volume": "3729267"
    },
    {
      "date": "2023-01-09",
      "open": "280.54",
      "high": "281.99",
      "low": "269.06",
      "close": "274.72",
      "volume": "1715870"
    },
    {
      "date": "2023-01-10",
      "open": "276.83",
      "high": "283.38",
      "low": "275.32",
      "close": "281.46",
      "volume": "1379430"
    },
    {
      "date": "2023-01-11",
      "open": "281.85",
      "high": "285.33",
      "low": "281.24",
      "close": "285.03",
      "volume": "1386161"
    },
    {
      "date": "2023-01-12",
      "open": "283.95",
      "high": "288.21",
      "low": "280.06",
      "close": "288.08",
      "volume": "1218085"
    },
    {
      "date": "2023-01-13",
      "open": "286.99",
      "high": "289.51",
      "low": "285.1501",
      "close": "288.04",
      "volume": "1008086"
    },
    {
      "date": "2023-01-17",
      "open": "287.32",
      "high": "290.13",
      "low": "286.33",
      "close": "289.59",
      "volume": "1167209"
    },
    {
      "date": "2023-01-18",
      "open": "290.58",
      "high": "291.91",
      "low": "282.65",
      "close": "283.47",
      "volume": "1322279"
    },
    {
      "date": "2023-01-19",
      "open": "281.40",
      "high": "284.361",
      "low": "280.13",
      "close": "280.13",
      "volume": "623126"
    },
    {
      "date": "2023-01-20",
      "open": "282.36",
      "high": "286.40",
      "low": "280.2801",
      "close": "285.77",
      "volume": "1101517"
    },
    {
      "date": "2023-01-23",
      "open": "285.97",
      "high": "292.315",
      "low": "285.5175",
      "close": "291.93",
      "volume": "1553088"
    },
    {
      "date": "2023-01-24",
      "open": "291.93",
      "high": "293.34",
      "low": "289.33",
      "close": "291.88",
      "volume": "911040"
    },
    {
      "date": "2023-01-25",
      "open": "291.44",
      "high": "292.79",
      "low": "288.37",
      "close": "292.34",
      "volume": "707449"
    },
    {
      "date": "2023-01-26",
      "open": "292.34",
      "high": "293.01",
      "low": "289.67",
      "close": "291.92",
      "volume": "557752"
    },
    {
      "date": "2023-01-27",
      "open": "292.36",
      "high": "295.8962",
      "low": "289.94",
      "close": "290.08",
      "volume": "894286"
    },
    {
      "date": "2023-01-30",
      "open": "287.44",
      "high": "290.08",
      "low": "284.38",
      "close": "285.94",
      "volume": "619010"
    },
    {
      "date": "2023-01-31",
      "open": "287.00",
      "high": "290.97",
      "low": "286.77",
      "close": "290.90",
      "volume": "851929"
    },
    {
      "date": "2023-02-01",
      "open": "289.57",
      "high": "293.23",
      "low": "286.13",
      "close": "291.60",
      "volume": "755494"
    },
    {
      "date": "2023-02-02",
      "open": "291.62",
      "high": "293.47",
      "low": "285.70",
      "close": "287.52",
      "volume": "982899"
    },
    {
      "date": "2023-02-03",
      "open": "288.57",
      "high": "291.10",
      "low": "282.52",
      "close": "283.63",
      "volume": "789153"
    },
    {
      "date": "2023-02-06",
      "open": "285.08",
      "high": "292.26",
      "low": "285.08",
      "close": "288.28",
      "volume": "782811"
    },
    {
      "date": "2023-02-07",
      "open": "286.50",
      "high": "292.42",
      "low": "285.10",
      "close": "291.43",
      "volume": "802822"
    },
    {
      "date": "2023-02-08",
      "open": "288.70",
      "high": "291.43",
      "low": "285.21",
      "close": "285.45",
      "volume": "678670"
    },
    {
      "date": "2023-02-09",
      "open": "286.11",
      "high": "292.17",
      "low": "286.11",
      "close": "287.00",
      "volume": "857351"
    },
    {
      "date": "2023-02-10",
      "open": "286.74",
      "high": "287.73",
      "low": "283.785",
      "close": "286.30",
      "volume": "724920"
    },
    {
      "date": "2023-02-13",
      "open": "284.45",
      "high": "290.76",
      "low": "282.31",
      "close": "290.46",
      "volume": "761822"
    },
    {
      "date": "2023-02-14",
      "open": "289.82",
      "high": "292.7499",
      "low": "284.76",
      "close": "289.08",
      "volume": "1049216"
    },
    {
      "date": "2023-02-15",
      "open": "288.00",
      "high": "288.37",
      "low": "275.52",
      "close": "278.98",
      "volume": "1590682"
    },
    {
      "date": "2023-02-16",
      "open": "277.93",
      "high": "277.93",
      "low": "270.00",
      "close": "271.53",
      "volume": "1511072"
    },
    {
      "date": "2023-02-17",
      "open": "270.91",
      "high": "278.86",
      "low": "269.25",
      "close": "278.38",
      "volume": "782925"
    },
    {
      "date": "2023-02-21",
      "open": "277.44",
      "high": "277.75",
      "low": "271.68",
      "close": "271.93",
      "volume": "1023464"
    },
    {
      "date": "2023-02-22",
      "open": "272.37",
      "high": "275.25",
      "low": "271.63",
      "close": "272.55",
      "volume": "760672"
    },
    {
      "date": "2023-02-23",
      "open": "273.08",
      "high": "275.01",
      "low": "269.02",
      "close": "271.95",
      "volume": "863212"
    },
    {
      "date": "2023-02-24",
      "open": "269.71",
      "high": "273.27",
      "low": "267.53",
      "close": "270.02",
      "volume": "904651"
    },
    {
      "date": "2023-02-27",
      "open": "272.26",
      "high": "274.65",
      "low": "269.00",
      "close": "269.20",
      "volume": "822315"
    },
    {
      "date": "2023-02-28",
      "open": "267.76",
      "high": "270.49",
      "low": "266.775",
      "close": "269.86",
      "volume": "1083555"
    },
    {
      "date": "2023-03-01",
      "open": "267.97",
      "high": "275.38",
      "low": "267.53",
      "close": "272.21",
      "volume": "1167568"
    },
    {
      "date": "2023-03-02",
      "open": "270.63",
      "high": "271.99",
      "low": "268.47",
      "close": "268.75",
      "volume": "732126"
    },
    {
      "date": "2023-03-03",
      "open": "269.01",
      "high": "271.07",
      "low": "267.73",
      "close": "270.27",
      "volume": "842011"
    },
    {
      "date": "2023-03-06",
      "open": "270.50",
      "high": "272.635",
      "low": "267.80",
      "close": "270.25",
      "volume": "1116530"
    },
    {
      "date": "2023-03-07",
      "open": "271.00",
      "high": "271.01",
      "low": "263.985",
      "close": "264.88",
      "volume": "640922"
    },
    {
      "date": "2023-03-08",
      "open": "264.88",
      "high": "265.80",
      "low": "261.72",
      "close": "263.02",
      "volume": "649637"
    },
    {
      "date": "2023-03-09",
      "open": "264.19",
      "high": "264.85",
      "low": "258.23",
      "close": "258.99",
      "volume": "883964"
    },
    {
      "date": "2023-03-10",
      "open": "258.99",
      "high": "262.88",
      "low": "254.80",
      "close": "256.56",
      "volume": "880696"
    },
    {
      "date": "2023-03-13",
      "open": "256.56",
      "high": "261.30",
      "low": "255.405",
      "close": "258.55",
      "volume": "1027356"
    },
    {
      "date": "2023-03-14",
      "open": "262.17",
      "high": "265.81",
      "low": "259.30",
      "close": "262.35",
      "volume": "1110734"
    },
    {
      "date": "2023-03-15",
      "open": "260.18",
      "high": "262.99",
      "low": "258.23",
      "close": "262.37",
      "volume": "735535"
    },
    {
      "date": "2023-03-16",
      "open": "259.46",
      "high": "267.155",
      "low": "259.365",
      "close": "265.25",
      "volume": "1010582"
    },
    {
      "date": "2023-03-17",
      "open": "264.79",
      "high": "265.21",
      "low": "260.74",
      "close": "263.16",
      "volume": "1602250"
    },
    {
      "date": "2023-03-20",
      "open": "264.65",
      "high": "268.79",
      "low": "262.76",
      "close": "267.91",
      "volume": "878374"
    },
    {
      "date": "2023-03-21",
      "open": "268.97",
      "high": "268.99",
      "low": "264.14",
      "close": "266.15",
      "volume": "621359"
    },
    {
      "date": "2023-03-22",
      "open": "266.11",
      "high": "267.25",
      "low": "260.95",
      "close": "261.22",
      "volume": "530462"
    },
    {
      "date": "2023-03-23",
      "open": "262.84",
      "high": "267.45",
      "low": "262.495",
      "close": "265.17",
      "volume": "703686"
    },
    {
      "date": "2023-03-24",
      "open": "265.44",
      "high": "271.36",
      "low": "263.15",
      "close": "270.03",
      "volume": "973418"
    },
    {
      "date": "2023-03-27",
      "open": "270.805",
      "high": "272.425",
      "low": "269.48",
      "close": "269.98",
      "volume": "607891"
    },
    {
      "date": "2023-03-28",
      "open": "270.06",
      "high": "271.90",
      "low": "268.78",
      "close": "270.25",
      "volume": "560270"
    },
    {
      "date": "2023-03-29",
      "open": "271.12",
      "high": "274.62",
      "low": "270.89",
      "close": "274.01",
      "volume": "772909"
    },
    {
      "date": "2023-03-30",
      "open": "275.73",
      "high": "276.38",
      "low": "272.64",
      "close": "275.13",
      "volume": "714018"
    },
    {
      "date": "2023-03-31",
      "open": "275.44",
      "high": "279.00",
      "low": "275.44",
      "close": "278.03",
      "volume": "1196988"
    },
    {
      "date": "2023-04-03",
      "open": "276.34",
      "high": "279.065",
      "low": "275.68",
      "close": "277.34",
      "volume": "772841"
    },
    {
      "date": "2023-04-04",
      "open": "277.11",
      "high": "277.5799",
      "low": "273.39",
      "close": "275.25",
      "volume": "579240"
    },
    {
      "date": "2023-04-05",
      "open": "276.00",
      "high": "285.36",
      "low": "275.33",
      "close": "283.99",
      "volume": "1008237"
    },
    {
      "date": "2023-04-06",
      "open": "285.06",
      "high": "287.77",
      "low": "283.80",
      "close": "286.80",
      "volume": "737111"
    },
    {
      "date": "2023-04-10",
      "open": "285.40",
      "high": "285.65",
      "low": "280.29",
      "close": "282.86",
      "volume": "475828"
    },
    {
      "date": "2023-04-11",
      "open": "283.32",
      "high": "285.47",
      "low": "282.485",
      "close": "283.69",
      "volume": "556082"
    },
    {
      "date": "2023-04-12",
      "open": "284.57",
      "high": "287.09",
      "low": "283.60",
      "close": "285.79",
      "volume": "611239"
    },
    {
      "date": "2023-04-13",
      "open": "286.26",
      "high": "290.90",
      "low": "285.445",
      "close": "289.70",
      "volume": "715486"
    },
    {
      "date": "2023-04-14",
      "open": "288.55",
      "high": "289.39",
      "low": "285.05",
      "close": "288.13",
      "volume": "571402"
    },
    {
      "date": "2023-04-17",
      "open": "294.00",
      "high": "294.22",
      "low": "290.05",
      "close": "292.20",
      "volume": "764867"
    },
    {
      "date": "2023-04-18",
      "open": "292.36",
      "high": "294.62",
      "low": "290.07",
      "close": "293.83",
      "volume": "668901"
    },
    {
      "date": "2023-04-19",
      "open": "292.69",
      "high": "293.85",
      "low": "291.98",
      "close": "292.27",
      "volume": "492409"
    },
    {
      "date": "2023-04-20",
      "open": "290.24",
      "high": "291.58",
      "low": "289.26",
      "close": "290.27",
      "volume": "653456"
    },
    {
      "date": "2023-04-21",
      "open": "290.60",
      "high": "294.19",
      "low": "289.5101",
      "close": "293.99",
      "volume": "847813"
    },
    {
      "date": "2023-04-24",
      "open": "293.99",
      "high": "295.25",
      "low": "292.17",
      "close": "293.03",
      "volume": "1138120"
    },
    {
      "date": "2023-04-25",
      "open": "291.05",
      "high": "294.00",
      "low": "280.715",
      "close": "282.41",
      "volume": "1527989"
    },
    {
      "date": "2023-04-26",
      "open": "278.59",
      "high": "289.24",
      "low": "274.90",
      "close": "288.04",
      "volume": "1817545"
    },
    {
      "date": "2023-04-27",
      "open": "288.00",
      "high": "294.085",
      "low": "285.545",
      "close": "293.72",
      "volume": "1459530"
    },
    {
      "date": "2023-04-28",
      "open": "293.91",
      "high": "305.50",
      "low": "293.3735",
      "close": "304.23",
      "volume": "1957794"
    },
    {
      "date": "2023-05-01",
      "open": "305.75",
      "high": "312.2299",
      "low": "304.22",
      "close": "311.11",
      "volume": "1278905"
    },
    {
      "date": "2023-05-02",
      "open": "309.20",
      "high": "311.89",
      "low": "305.26",
      "close": "309.28",
      "volume": "1090909"
    },
    {
      "date": "2023-05-03",
      "open": "315.00",
      "high": "316.69",
      "low": "309.55",
      "close": "311.00",
      "volume": "2787548"
    },
    {
      "date": "2023-05-04",
      "open": "311.42",
      "high": "314.37",
      "low": "309.585",
      "close": "313.57",
      "volume": "1214059"
    },
    {
      "date": "2023-05-05",
      "open": "313.81",
      "high": "319.74",
      "low": "310.66",
      "close": "318.06",
      "volume": "1734678"
    },
    {
      "date": "2023-05-08",
      "open": "317.48",
      "high": "317.48",
      "low": "310.00",
      "close": "314.37",
      "volume": "936074"
    },
    {
      "date": "2023-05-09",
      "open": "311.87",
      "high": "315.69",
      "low": "311.0916",
      "close": "314.00",
      "volume": "906114"
    },
    {
      "date": "2023-05-10",
      "open": "315.19",
      "high": "315.78",
      "low": "310.71",
      "close": "313.26",
      "volume": "795061"
    },
    {
      "date": "2023-05-11",
      "open": "313.50",
      "high": "313.59",
      "low": "308.645",
      "close": "310.56",
      "volume": "726355"
    },
    {
      "date": "2023-05-12",
      "open": "310.97",
      "high": "311.41",
      "low": "307.70",
      "close": "309.60",
      "volume": "442652"
    },
    {
      "date": "2023-05-15",
      "open": "310.00",
      "high": "312.48",
      "low": "309.1496",
      "close": "311.87",
      "volume": "495786"
    },
    {
      "date": "2023-05-16",
      "open": "310.60",
      "high": "310.64",
      "low": "306.11",
      "close": "307.61",
      "volume": "638484"
    },
    {
      "date": "2023-05-17",
      "open": "308.25",
      "high": "308.25",
      "low": "302.145",
      "close": "306.25",
      "volume": "585381"
    },
    {
      "date": "2023-05-18",
      "open": "305.85",
      "high": "306.23",
      "low": "301.935",
      "close": "305.45",
      "volume": "616797"
    },
    {
      "date": "2023-05-19",
      "open": "307.00",
      "high": "310.50",
      "low": "306.52",
      "close": "308.48",
      "volume": "568782"
    },
    {
      "date": "2023-05-22",
      "open": "309.93",
      "high": "310.47",
      "low": "306.13",
      "close": "306.87",
      "volume": "527960"
    },
    {
      "date": "2023-05-23",
      "open": "305.23",
      "high": "306.87",
      "low": "302.33",
      "close": "303.15",
      "volume": "762739"
    },
    {
      "date": "2023-05-24",
      "open": "301.82",
      "high": "302.31",
      "low": "298.33",
      "close": "301.56",
      "volume": "842727"
    },
    {
      "date": "2023-05-25",
      "open": "298.51",
      "high": "298.89",
      "low": "291.64",
      "close": "297.13",
      "volume": "1073036"
    },
    {
      "date": "2023-05-26",
      "open": "298.51",
      "high": "299.11",
      "low": "294.83",
      "close": "298.66",
      "volume": "945597"
    },
    {
      "date": "2023-05-30",
      "open": "297.92",
      "high": "298.95",
      "low": "295.00",
      "close": "298.69",
      "volume": "802649"
    },
    {
      "date": "2023-05-31",
      "open": "298.69",
      "high": "299.58",
      "low": "294.805",
      "close": "296.41",
      "volume": "1566895"
    },
    {
      "date": "2023-06-01",
      "open": "301.02",
      "high": "308.3793",
      "low": "300.19",
      "close": "302.41",
      "volume": "1033608"
    },
    {
      "date": "2023-06-02",
      "open": "302.53",
      "high": "303.17",
      "low": "297.68",
      "close": "300.20",
      "volume": "817147"
    },
    {
      "date": "2023-06-05",
      "open": "299.67",
      "high": "304.285",
      "low": "299.59",
      "close": "302.13",
      "volume": "1085217"
    },
    {
      "date": "2023-06-06",
      "open": "303.65",
      "high": "304.76",
      "low": "298.32",
      "close": "299.79",
      "volume": "911744"
    },
    {
      "date": "2023-06-07",
      "open": "299.63",
      "high": "309.3013",
      "low": "294.04",
      "close": "304.90",
      "volume": "2034325"
    },
    {
      "date": "2023-06-08",
      "open": "310.69",
      "high": "311.28",
      "low": "303.69",
      "close": "308.88",
      "volume": "1232398"
    },
    {
      "date": "2023-06-09",
      "open": "308.88",
      "high": "308.88",
      "low": "308.88",
      "close": "308.88",
      "volume": null
    },
    {
      "date": "2023-06-12",
      "open": "319.76",
      "high": "319.76",
      "low": "310.00",
      "close": "313.41",
      "volume": "1502964"
    },
    {
      "date": "2023-06-13",
      "open": "310.84",
      "high": "312.76",
      "low": "299.52",
      "close": "304.60",
      "volume": "1527099"
    },
    {
      "date": "2023-06-14",
      "open": "304.60",
      "high": "306.52",
      "low": "296.0893",
      "close": "299.99",
      "volume": "1512559"
    },
    {
      "date": "2023-06-15",
      "open": "299.77",
      "high": "300.00",
      "low": "293.21",
      "close": "297.83",
      "volume": "1483187"
    },
    {
      "date": "2023-06-16",
      "open": "300.57",
      "high": "304.7899",
      "low": "296.20",
      "close": "297.48",
      "volume": "1915437"
    },
    {
      "date": "2023-06-20",
      "open": "296.00",
      "high": "298.73",
      "low": "293.65",
      "close": "293.79",
      "volume": "961216"
    },
    {
      "date": "2023-06-21",
      "open": "294.04",
      "high": "294.84",
      "low": "289.83",
      "close": "294.36",
      "volume": "787769"
    },
    {
      "date": "2023-06-22",
      "open": "294.25",
      "high": "296.46",
      "low": "291.58",
      "close": "293.95",
      "volume": "907104"
    },
    {
      "date": "2023-06-23",
      "open": "293.35",
      "high": "293.52",
      "low": "283.97",
      "close": "284.52",
      "volume": "1428355"
    },
    {
      "date": "2023-06-26",
      "open": "283.87",
      "high": "283.95",
      "low": "279.56",
      "close": "281.58",
      "volume": "833558"
    },
    {
      "date": "2023-06-27",
      "open": "281.91",
      "high": "283.489",
      "low": "277.71",
      "close": "282.95",
      "volume": "851193"
    },
    {
      "date": "2023-06-28",
      "open": "282.95",
      "high": "285.6752",
      "low": "281.29",
      "close": "284.02",
      "volume": "618761"
    },
    {
      "date": "2023-06-29",
      "open": "282.71",
      "high": "285.45",
      "low": "280.59",
      "close": "282.13",
      "volume": "873745"
    },
    {
      "date": "2023-06-30",
      "open": "284.96",
      "high": "286.50",
      "low": "282.91",
      "close": "284.85",
      "volume": "1130781"
    },
    {
      "date": "2023-07-03",
      "open": "282.87",
      "high": "285.65",
      "low": "281.24",
      "close": "285.44",
      "volume": "414104"
    },
    {
      "date": "2023-07-05",
      "open": "285.45",
      "high": "287.595",
      "low": "283.835",
      "close": "285.89",
      "volume": "744667"
    },
    {
      "date": "2023-07-06",
      "open": "285.95",
      "high": "286.92",
      "low": "282.475",
      "close": "284.99",
      "volume": "1067842"
    },
    {
      "date": "2023-07-07",
      "open": "285.58",
      "high": "286.54",
      "low": "274.75",
      "close": "275.07",
      "volume": "2851353"
    },
    {
      "date": "2023-07-10",
      "open": "275.00",
      "high": "282.74",
      "low": "275.00",
      "close": "281.58",
      "volume": "1280527"
    },
    {
      "date": "2023-07-11",
      "open": "280.00",
      "high": "280.52",
      "low": "276.02",
      "close": "279.84",
      "volume": "909330"
    },
    {
      "date": "2023-07-12",
      "open": "280.17",
      "high": "281.6835",
      "low": "277.29",
      "close": "277.62",
      "volume": "1055828"
    },
    {
      "date": "2023-07-13",
      "open": "278.93",
      "high": "280.855",
      "low": "276.395",
      "close": "277.97",
      "volume": "985734"
    },
    {
      "date": "2023-07-14",
      "open": "278.94",
      "high": "280.00",
      "low": "276.12",
      "close": "278.93",
      "volume": "895395"
    },
    {
      "date": "2023-07-17",
      "open": "278.42",
      "high": "280.4901",
      "low": "276.22",
      "close": "278.40",
      "volume": "1189289"
    },
    {
      "date": "2023-07-18",
      "open": "278.40",
      "high": "281.12",
      "low": "275.765",
      "close": "276.17",
      "volume": "1052307"
    },
    {
      "date": "2023-07-19",
      "open": "276.17",
      "high": "278.95",
      "low": "275.835",
      "close": "276.89",
      "volume": "912256"
    },
    {
      "date": "2023-07-20",
      "open": "278.00",
      "high": "279.90",
      "low": "273.47",
      "close": "274.70",
      "volume": "1570657"
    },
    {
      "date": "2023-07-21",
      "open": "276.10",
      "high": "278.12",
      "low": "274.33",
      "close": "276.74",
      "volume": "2827799"
    },
    {
      "date": "2023-07-24",
      "open": "276.54",
      "high": "278.41",
      "low": "275.70",
      "close": "277.00",
      "volume": "1173923"
    },
    {
      "date": "2023-07-25",
      "open": "279.86",
      "high": "280.415",
      "low": "264.37",
      "close": "270.31",
      "volume": "2485258"
    },
    {
      "date": "2023-07-26",
      "open": "270.00",
      "high": "270.00",
      "low": "263.0875",
      "close": "265.25",
      "volume": "1517632"
    },
    {
      "date": "2023-07-27",
      "open": "265.73",
      "high": "267.02",
      "low": "262.40",
      "close": "262.79",
      "volume": "1283179"
    },
    {
      "date": "2023-07-28",
      "open": "263.30",
      "high": "268.255",
      "low": "256.13",
      "close": "265.23",
      "volume": "3169512"
    },
    {
      "date": "2023-07-31",
      "open": "264.26",
      "high": "273.46",
      "low": "263.53",
      "close": "270.19",
      "volume": "1374678"
    },
    {
      "date": "2023-08-01",
      "open": "269.36",
      "high": "269.68",
      "low": "266.49",
      "close": "269.30",
      "volume": "1070870"
    },
    {
      "date": "2023-08-02",
      "open": "269.70",
      "high": "275.865",
      "low": "269.15",
      "close": "271.56",
      "volume": "1299545"
    },
    {
      "date": "2023-08-03",
      "open": "270.08",
      "high": "271.11",
      "low": "266.7815",
      "close": "267.75",
      "volume": "977288"
    },
    {
      "date": "2023-08-04",
      "open": "267.04",
      "high": "269.935",
      "low": "266.68",
      "close": "268.92",
      "volume": "929666"
    },
    {
      "date": "2023-08-07",
      "open": "262.96",
      "high": "271.755",
      "low": "262.96",
      "close": "271.23",
      "volume": "1232472"
    },
    {
      "date": "2023-08-08",
      "open": "271.84",
      "high": "278.95",
      "low": "271.65",
      "close": "274.14",
      "volume": "1445225"
    },
    {
      "date": "2023-08-09",
      "open": "273.51",
      "high": "275.65",
      "low": "270.71",
      "close": "271.29",
      "volume": "613144"
    },
    {
      "date": "2023-08-10",
      "open": "271.68",
      "high": "272.57",
      "low": "268.77",
      "close": "269.06",
      "volume": "934876"
    },
    {
      "date": "2023-08-11",
      "open": "268.00",
      "high": "276.52",
      "low": "267.435",
      "close": "273.68",
      "volume": "869768"
    },
    {
      "date": "2023-08-14",
      "open": "274.05",
      "high": "274.05",
      "low": "269.96",
      "close": "272.74",
      "volume": "715616"
    },
    {
      "date": "2023-08-15",
      "open": "271.56",
      "high": "272.23",
      "low": "266.50",
      "close": "270.22",
      "volume": "763039"
    },
    {
      "date": "2023-08-16",
      "open": "270.48",
      "high": "271.07",
      "low": "265.07",
      "close": "265.26",
      "volume": "645774"
    },
    {
      "date": "2023-08-17",
      "open": "265.26",
      "high": "265.79",
      "low": "260.935",
      "close": "261.50",
      "volume": "741835"
    },
    {
      "date": "2023-08-18",
      "open": "259.79",
      "high": "262.40",
      "low": "259.755",
      "close": "261.15",
      "volume": "585602"
    },
    {
      "date": "2023-08-21",
      "open": "260.92",
      "high": "266.25",
      "low": "260.415",
      "close": "265.07",
      "volume": "755327"
    },
    {
      "date": "2023-08-22",
      "open": "264.07",
      "high": "265.85",
      "low": "262.67",
      "close": "262.98",
      "volume": "655699"
    },
    {
      "date": "2023-08-23",
      "open": "265.74",
      "high": "266.78",
      "low": "263.99",
      "close": "264.80",
      "volume": "544772"
    },
    {
      "date": "2023-08-24",
      "open": "263.83",
      "high": "266.49",
      "low": "262.345",
      "close": "262.43",
      "volume": "515745"
    },
    {
      "date": "2023-08-25",
      "open": "263.00",
      "high": "264.79",
      "low": "261.09",
      "close": "264.43",
      "volume": "608146"
    },
    {
      "date": "2023-08-28",
      "open": "265.40",
      "high": "266.47",
      "low": "263.54",
      "close": "265.05",
      "volume": "359872"
    },
    {
      "date": "2023-08-29",
      "open": "265.35",
      "high": "268.15",
      "low": "265.11",
      "close": "268.00",
      "volume": "524972"
    },
    {
      "date": "2023-08-30",
      "open": "268.84",
      "high": "269.46",
      "low": "265.25",
      "close": "267.18",
      "volume": "552728"
    },
    {
      "date": "2023-08-31",
      "open": "266.83",
      "high": "269.175",
      "low": "265.32",
      "close": "267.36",
      "volume": "1012842"
    },
    {
      "date": "2023-09-01",
      "open": "269.01",
      "high": "269.72",
      "low": "266.91",
      "close": "267.17",
      "volume": "522401"
    },
    {
      "date": "2023-09-05",
      "open": "269.43",
      "high": "270.50",
      "low": "266.11",
      "close": "266.29",
      "volume": "932543"
    },
    {
      "date": "2023-09-06",
      "open": "266.47",
      "high": "266.47",
      "low": "261.50",
      "close": "263.72",
      "volume": "944699"
    },
    {
      "date": "2023-09-07",
      "open": "263.21",
      "high": "263.27",
      "low": "256.92",
      "close": "261.34",
      "volume": "1199251"
    },
    {
      "date": "2023-09-08",
      "open": "262.22",
      "high": "262.70",
      "low": "258.62",
      "close": "258.99",
      "volume": "788075"
    },
    {
      "date": "2023-09-11",
      "open": "260.12",
      "high": "261.985",
      "low": "258.33",
      "close": "258.92",
      "volume": "585026"
    },
    {
      "date": "2023-09-12",
      "open": "258.92",
      "high": "260.57",
      "low": "257.89",
      "close": "258.44",
      "volume": "611210"
    },
    {
      "date": "2023-09-13",
      "open": "258.62",
      "high": "260.00",
      "low": "255.05",
      "close": "255.91",
      "volume": "623923"
    },
    {
      "date": "2023-09-14",
      "open": "256.63",
      "high": "258.85",
      "low": "256.00",
      "close": "256.32",
      "volume": "652994"
    },
    {
      "date": "2023-09-15",
      "open": "256.63",
      "high": "257.58",
      "low": "254.00",
      "close": "254.79",
      "volume": "1353045"
    },
    {
      "date": "2023-09-18",
      "open": "254.94",
      "high": "256.0525",
      "low": "252.62",
      "close": "253.30",
      "volume": "509802"
    },
    {
      "date": "2023-09-19",
      "open": "253.66",
      "high": "256.795",
      "low": "253.33",
      "close": "256.67",
      "volume": "566995"
    },
    {
      "date": "2023-09-20",
      "open": "257.32",
      "high": "262.48",
      "low": "256.42",
      "close": "260.53",
      "volume": "1143126"
    },
    {
      "date": "2023-09-21",
      "open": "258.80",
      "high": "260.275",
      "low": "256.765",
      "close": "258.93",
      "volume": "974567"
    },
    {
      "date": "2023-09-22",
      "open": "259.33",
      "high": "260.72",
      "low": "257.09",
      "close": "257.68",
      "volume": "800827"
    },
    {
      "date": "2023-09-25",
      "open": "257.10",
      "high": "257.10",
      "low": "251.85",
      "close": "255.02",
      "volume": "766209"
    },
    {
      "date": "2023-09-26",
      "open": "254.97",
      "high": "258.46",
      "low": "254.04",
      "close": "258.05",
      "volume": "855916"
    },
    {
      "date": "2023-09-27",
      "open": "258.44",
      "high": "261.375",
      "low": "255.16",
      "close": "257.52",
      "volume": "806443"
    },
    {
      "date": "2023-09-28",
      "open": "258.48",
      "high": "259.35",
      "low": "256.25",
      "close": "257.83",
      "volume": "641268"
    },
    {
      "date": "2023-09-29",
      "open": "258.53",
      "high": "259.23",
      "low": "255.25",
      "close": "257.01",
      "volume": "887737"
    },
    {
      "date": "2023-10-02",
      "open": "255.85",
      "high": "256.86",
      "low": "251.08",
      "close": "252.86",
      "volume": "752406"
    },
    {
      "date": "2023-10-03",
      "open": "251.95",
      "high": "253.75",
      "low": "248.41",
      "close": "251.31",
      "volume": "830057"
    },
    {
      "date": "2023-10-04",
      "open": "252.13",
      "high": "257.55",
      "low": "251.54",
      "close": "257.16",
      "volume": "1034355"
    },
    {
      "date": "2023-10-05",
      "open": "258.00",
      "high": "260.14",
      "low": "255.6501",
      "close": "259.77",
      "volume": "814155"
    },
    {
      "date": "2023-10-06",
      "open": "259.50",
      "high": "265.175",
      "low": "258.76",
      "close": "263.25",
      "volume": "1080056"
    },
    {
      "date": "2023-10-09",
      "open": "262.98",
      "high": "264.8899",
      "low": "260.00",
      "close": "264.21",
      "volume": "612209"
    },
    {
      "date": "2023-10-10",
      "open": "264.48",
      "high": "265.19",
      "low": "262.76",
      "close": "264.14",
      "volume": "689952"
    },
    {
      "date": "2023-10-11",
      "open": "265.60",
      "high": "268.44",
      "low": "264.88",
      "close": "266.52",
      "volume": "814227"
    },
    {
      "date": "2023-10-12",
      "open": "266.92",
      "high": "268.02",
      "low": "259.39",
      "close": "260.99",
      "volume": "1553965"
    },
    {
      "date": "2023-10-13",
      "open": "261.18",
      "high": "262.35",
      "low": "258.81",
      "close": "262.26",
      "volume": "869810"
    },
    {
      "date": "2023-10-16",
      "open": "262.04",
      "high": "268.75",
      "low": "261.22",
      "close": "267.94",
      "volume": "1227139"
    },
    {
      "date": "2023-10-17",
      "open": "268.11",
      "high": "269.4312",
      "low": "265.7301",
      "close": "267.43",
      "volume": "623330"
    },
    {
      "date": "2023-10-18",
      "open": "266.68",
      "high": "268.145",
      "low": "263.31",
      "close": "263.50",
      "volume": "977078"
    },
    {
      "date": "2023-10-19",
      "open": "263.45",
      "high": "263.45",
      "low": "256.10",
      "close": "257.30",
      "volume": "1225264"
    },
    {
      "date": "2023-10-20",
      "open": "258.01",
      "high": "260.50",
      "low": "255.46",
      "close": "257.45",
      "volume": "1938366"
    },
    {
      "date": "2023-10-23",
      "open": "256.34",
      "high": "256.34",
      "low": "251.88",
      "close": "253.39",
      "volume": "963224"
    },
    {
      "date": "2023-10-24",
      "open": "253.42",
      "high": "255.53",
      "low": "249.405",
      "close": "252.11",
      "volume": "795682"
    },
    {
      "date": "2023-10-25",
      "open": "249.89",
      "high": "250.735",
      "low": "244.61",
      "close": "246.72",
      "volume": "1204014"
    },
    {
      "date": "2023-10-26",
      "open": "248.41",
      "high": "249.97",
      "low": "241.01",
      "close": "241.08",
      "volume": "1364741"
    },
    {
      "date": "2023-10-27",
      "open": "240.00",
      "high": "240.28",
      "low": "233.76",
      "close": "234.52",
      "volume": "1089330"
    },
    {
      "date": "2023-10-30",
      "open": "235.32",
      "high": "237.87",
      "low": "234.39",
      "close": "237.21",
      "volume": "857172"
    },
    {
      "date": "2023-10-31",
      "open": "236.69",
      "high": "239.00",
      "low": "236.07",
      "close": "237.54",
      "volume": "681403"
    },
    {
      "date": "2023-11-01",
      "open": "238.56",
      "high": "241.055",
      "low": "235.10",
      "close": "239.62",
      "volume": "841896"
    },
    {
      "date": "2023-11-02",
      "open": "239.60",
      "high": "242.50",
      "low": "237.38",
      "close": "241.86",
      "volume": "802512"
    },
    {
      "date": "2023-11-03",
      "open": "244.20",
      "high": "251.51",
      "low": "243.66",
      "close": "249.50",
      "volume": "992627"
    },
    {
      "date": "2023-11-06",
      "open": "249.50",
      "high": "251.495",
      "low": "247.649",
      "close": "248.63",
      "volume": "1061387"
    },
    {
      "date": "2023-11-07",
      "open": "246.60",
      "high": "248.39",
      "low": "241.52",
      "close": "245.61",
      "volume": "1483315"
    },
    {
      "date": "2023-11-08",
      "open": "245.69",
      "high": "246.51",
      "low": "229.10",
      "close": "231.69",
      "volume": "2802184"
    },
    {
      "date": "2023-11-09",
      "open": "231.97",
      "high": "232.11",
      "low": "222.59",
      "close": "224.65",
      "volume": "1578243"
    },
    {
      "date": "2023-11-10",
      "open": "225.39",
      "high": "226.9452",
      "low": "221.39",
      "close": "224.79",
      "volume": "1330257"
    },
    {
      "date": "2023-11-13",
      "open": "223.24",
      "high": "224.73",
      "low": "220.86",
      "close": "222.59",
      "volume": "856352"
    },
    {
      "date": "2023-11-14",
      "open": "226.14",
      "high": "227.46",
      "low": "224.02",
      "close": "225.26",
      "volume": "999913"
    },
    {
      "date": "2023-11-15",
      "open": "224.43",
      "high": "231.665",
      "low": "223.17",
      "close": "229.63",
      "volume": "1346392"
    },
    {
      "date": "2023-11-16",
      "open": "231.22",
      "high": "232.88",
      "low": "227.85",
      "close": "229.46",
      "volume": "790672"
    },
    {
      "date": "2023-11-17",
      "open": "230.94",
      "high": "230.94",
      "low": "226.75",
      "close": "228.00",
      "volume": "1447304"
    },
    {
      "date": "2023-11-20",
      "open": "228.13",
      "high": "231.00",
      "low": "228.13",
      "close": "230.11",
      "volume": "819628"
    },
    {
      "date": "2023-11-21",
      "open": "230.40",
      "high": "231.91",
      "low": "228.88",
      "close": "229.57",
      "volume": "696129"
    },
    {
      "date": "2023-11-22",
      "open": "230.95",
      "high": "231.41",
      "low": "229.485",
      "close": "231.25",
      "volume": "505525"
    },
    {
      "date": "2023-11-24",
      "open": "231.25",
      "high": "232.47",
      "low": "229.37",
      "close": "231.95",
      "volume": "396390"
    },
    {
      "date": "2023-11-27",
      "open": "231.25",
      "high": "232.25",
      "low": "227.09",
      "close": "228.79",
      "volume": "814921"
    },
    {
      "date": "2023-11-28",
      "open": "227.65",
      "high": "227.65",
      "low": "223.89",
      "close": "227.41",
      "volume": "802301"
    },
    {
      "date": "2023-11-29",
      "open": "228.00",
      "high": "234.06",
      "low": "227.415",
      "close": "232.06",
      "volume": "1463637"
    },
    {
      "date": "2023-11-30",
      "open": "232.68",
      "high": "235.11",
      "low": "229.24",
      "close": "234.08",
      "volume": "1492851"
    },
    {
      "date": "2023-12-01",
      "open": "233.95",
      "high": "234.76",
      "low": "231.11",
      "close": "234.64",
      "volume": "734994"
    },
    {
      "date": "2023-12-04",
      "open": "234.11",
      "high": "236.24",
      "low": "232.32",
      "close": "232.85",
      "volume": "945656"
    },
    {
      "date": "2023-12-05",
      "open": "232.00",
      "high": "232.48",
      "low": "229.16",
      "close": "229.57",
      "volume": "861300"
    },
    {
      "date": "2023-12-06",
      "open": "230.53",
      "high": "236.00",
      "low": "229.34",
      "close": "233.87",
      "volume": "950348"
    },
    {
      "date": "2023-12-07",
      "open": "237.77",
      "high": "239.93",
      "low": "235.74",
      "close": "239.12",
      "volume": "1221543"
    },
    {
      "date": "2023-12-08",
      "open": "237.65",
      "high": "240.81",
      "low": "236.80",
      "close": "239.29",
      "volume": "987954"
    },
    {
      "date": "2023-12-11",
      "open": "248.00",
      "high": "251.19",
      "low": "242.50",
      "close": "246.11",
      "volume": "1428629"
    },
    {
      "date": "2023-12-12",
      "open": "247.55",
      "high": "250.89",
      "low": "244.11",
      "close": "249.04",
      "volume": "1228839"
    },
    {
      "date": "2023-12-13",
      "open": "249.27",
      "high": "255.69",
      "low": "248.7601",
      "close": "255.56",
      "volume": "1613127"
    },
    {
      "date": "2023-12-14",
      "open": "257.00",
      "high": "261.46",
      "low": "254.765",
      "close": "256.54",
      "volume": "1913174"
    },
    {
      "date": "2023-12-15",
      "open": "257.34",
      "high": "259.86",
      "low": "248.01",
      "close": "248.13",
      "volume": "3862500"
    },
    {
      "date": "2023-12-18",
      "open": "249.70",
      "high": "251.43",
      "low": "247.04",
      "close": "250.33",
      "volume": "1641957"
    },
    {
      "date": "2023-12-19",
      "open": "250.33",
      "high": "252.87",
      "low": "249.09",
      "close": "251.69",
      "volume": "1263541"
    },
    {
      "date": "2023-12-20",
      "open": "251.50",
      "high": "253.00",
      "low": "248.10",
      "close": "248.16",
      "volume": "755938"
    },
    {
      "date": "2023-12-21",
      "open": "250.03",
      "high": "254.9657",
      "low": "250.03",
      "close": "253.86",
      "volume": "939964"
    },
    {
      "date": "2023-12-22",
      "open": "255.31",
      "high": "258.78",
      "low": "255.185",
      "close": "257.97",
      "volume": "689602"
    },
    {
      "date": "2023-12-26",
      "open": "258.50",
      "high": "261.1263",
      "low": "257.795",
      "close": "260.70",
      "volume": "550277"
    },
    {
      "date": "2023-12-27",
      "open": "261.59",
      "high": "263.3399",
      "low": "260.64",
      "close": "261.93",
      "volume": "624410"
    },
    {
      "date": "2023-12-28",
      "open": "262.86",
      "high": "263.98",
      "low": "260.29",
      "close": "260.58",
      "volume": "756007"
    },
    {
      "date": "2023-12-29",
      "open": "260.16",
      "high": "260.9952",
      "low": "257.00",
      "close": "258.77",
      "volume": "802816"
    },
    {
      "date": "2024-01-02",
      "open": "257.56",
      "high": "267.99",
      "low": "256.71",
      "close": "267.71",
      "volume": "1084767"
    },
    {
      "date": "2024-01-03",
      "open": "268.27",
      "high": "268.295",
      "low": "263.39",
      "close": "263.43",
      "volume": "814316"
    },
    {
      "date": "2024-01-04",
      "open": "264.58",
      "high": "264.58",
      "low": "259.605",
      "close": "260.28",
      "volume": "949011"
    },
    {
      "date": "2024-01-05",
      "open": "257.47",
      "high": "259.925",
      "low": "255.375",
      "close": "257.88",
      "volume": "849606"
    },
    {
      "date": "2024-01-08",
      "open": "255.06",
      "high": "258.71",
      "low": "251.53",
      "close": "257.98",
      "volume": "1419728"
    },
    {
      "date": "2024-01-09",
      "open": "256.19",
      "high": "257.28",
      "low": "253.61",
      "close": "255.84",
      "volume": "807724"
    },
    {
      "date": "2024-01-10",
      "open": "254.36",
      "high": "255.18",
      "low": "251.00",
      "close": "254.23",
      "volume": "793059"
    },
    {
      "date": "2024-01-11",
      "open": "252.29",
      "high": "252.94",
      "low": "245.00",
      "close": "247.21",
      "volume": "1196839"
    },
    {
      "date": "2024-01-12",
      "open": "248.17",
      "high": "250.45",
      "low": "246.73",
      "close": "248.12",
      "volume": "769565"
    },
    {
      "date": "2024-01-16",
      "open": "247.00",
      "high": "247.56",
      "low": "244.00",
      "close": "246.19",
      "volume": "1055846"
    },
    {
      "date": "2024-01-17",
      "open": "244.71",
      "high": "246.19",
      "low": "242.52",
      "close": "245.27",
      "volume": "773097"
    },
    {
      "date": "2024-01-18",
      "open": "243.89",
      "high": "247.98",
      "low": "240.83",
      "close": "246.97",
      "volume": "1172010"
    },
    {
      "date": "2024-01-19",
      "open": "246.96",
      "high": "251.28",
      "low": "244.425",
      "close": "249.96",
      "volume": "2316694"
    },
    {
      "date": "2024-01-22",
      "open": "250.30",
      "high": "252.17",
      "low": "247.074",
      "close": "248.30",
      "volume": "787220"
    },
    {
      "date": "2024-01-23",
      "open": "249.13",
      "high": "251.92",
      "low": "248.01",
      "close": "251.68",
      "volume": "727962"
    },
    {
      "date": "2024-01-24",
      "open": "248.34",
      "high": "250.80",
      "low": "246.97",
      "close": "247.16",
      "volume": "855146"
    },
    {
      "date": "2024-01-25",
      "open": "247.22",
      "high": "249.465",
      "low": "245.24",
      "close": "246.21",
      "volume": "696146"
    },
    {
      "date": "2024-01-26",
      "open": "247.36",
      "high": "248.07",
      "low": "244.41",
      "close": "244.82",
      "volume": "540817"
    },
    {
      "date": "2024-01-29",
      "open": "243.41",
      "high": "248.34",
      "low": "242.42",
      "close": "247.52",
      "volume": "681609"
    },
    {
      "date": "2024-01-30",
      "open": "245.98",
      "high": "248.36",
      "low": "243.575",
      "close": "247.08",
      "volume": "815602"
    },
    {
      "date": "2024-01-31",
      "open": "247.67",
      "high": "251.99",
      "low": "246.24",
      "close": "246.66",
      "volume": "1119869"
    },
    {
      "date": "2024-02-01",
      "open": "245.40",
      "high": "249.33",
      "low": "240.00",
      "close": "247.83",
      "volume": "955585"
    },
    {
      "date": "2024-02-02",
      "open": "245.93",
      "high": "246.39",
      "low": "241.53",
      "close": "243.72",
      "volume": "861460"
    },
    {
      "date": "2024-02-05",
      "open": "242.21",
      "high": "245.2275",
      "low": "240.50",
      "close": "241.84",
      "volume": "858664"
    },
    {
      "date": "2024-02-06",
      "open": "241.00",
      "high": "245.88",
      "low": "239.96",
      "close": "245.55",
      "volume": "1304794"
    },
    {
      "date": "2024-02-07",
      "open": "246.44",
      "high": "246.44",
      "low": "240.54",
      "close": "240.54",
      "volume": "773839"
    },
    {
      "date": "2024-02-08",
      "open": "239.89",
      "high": "240.54",
      "low": "237.52",
      "close": "240.30",
      "volume": "743942"
    },
    {
      "date": "2024-02-09",
      "open": "239.88",
      "high": "241.36",
      "low": "238.90",
      "close": "240.98",
      "volume": "689901"
    },
    {
      "date": "2024-02-12",
      "open": "239.45",
      "high": "244.95",
      "low": "239.45",
      "close": "244.74",
      "volume": "962049"
    },
    {
      "date": "2024-02-13",
      "open": "235.64",
      "high": "237.00",
      "low": "225.275",
      "close": "226.65",
      "volume": "3403572"
    },
    {
      "date": "2024-02-14",
      "open": "227.01",
      "high": "227.99",
      "low": "220.56",
      "close": "220.74",
      "volume": "2220580"
    },
    {
      "date": "2024-02-15",
      "open": "221.15",
      "high": "225.00",
      "low": "220.07",
      "close": "223.35",
      "volume": "1307777"
    },
    {
      "date": "2024-02-16",
      "open": "221.15",
      "high": "221.75",
      "low": "217.53",
      "close": "219.08",
      "volume": "1768123"
    },
    {
      "date": "2024-02-20",
      "open": "217.56",
      "high": "220.25",
      "low": "215.6801",
      "close": "219.21",
      "volume": "1919847"
    },
    {
      "date": "2024-02-21",
      "open": "221.49",
      "high": "223.41",
      "low": "219.00",
      "close": "221.11",
      "volume": "1055024"
    },
    {
      "date": "2024-02-22",
      "open": "221.23",
      "high": "223.22",
      "low": "218.69",
      "close": "222.48",
      "volume": "901095"
    },
    {
      "date": "2024-02-23",
      "open": "223.43",
      "high": "225.80",
      "low": "221.50",
      "close": "223.32",
      "volume": "911025"
    },
    {
      "date": "2024-02-26",
      "open": "222.52",
      "high": "224.99",
      "low": "222.00",
      "close": "223.71",
      "volume": "774466"
    },
    {
      "date": "2024-02-27",
      "open": "223.72",
      "high": "224.87",
      "low": "220.20",
      "close": "223.94",
      "volume": "983082"
    },
    {
      "date": "2024-02-28",
      "open": "222.25",
      "high": "224.12",
      "low": "221.00",
      "close": "221.74",
      "volume": "1038644"
    },
    {
      "date": "2024-02-29",
      "open": "221.76",
      "high": "224.00",
      "low": "216.70",
      "close": "216.99",
      "volume": "1917844"
    },
    {
      "date": "2024-03-01",
      "open": "217.46",
      "high": "222.02",
      "low": "215.35",
      "close": "220.95",
      "volume": "1085504"
    },
    {
      "date": "2024-03-04",
      "open": "221.17",
      "high": "222.92",
      "low": "219.76",
      "close": "221.02",
      "volume": "1083626"
    },
    {
      "date": "2024-03-05",
      "open": "219.65",
      "high": "221.50",
      "low": "216.50",
      "close": "217.23",
      "volume": "890458"
    },
    {
      "date": "2024-03-06",
      "open": "217.47",
      "high": "219.99",
      "low": "216.80",
      "close": "217.56",
      "volume": "1441356"
    },
    {
      "date": "2024-03-07",
      "open": "219.92",
      "high": "219.92",
      "low": "216.69",
      "close": "219.36",
      "volume": "1150422"
    },
    {
      "date": "2024-03-08",
      "open": "225.45",
      "high": "228.36",
      "low": "221.98",
      "close": "223.24",
      "volume": "1658043"
    },
    {
      "date": "2024-03-11",
      "open": "223.30",
      "high": "230.22",
      "low": "223.2434",
      "close": "230.07",
      "volume": "1218226"
    },
    {
      "date": "2024-03-12",
      "open": "229.34",
      "high": "229.75",
      "low": "225.35",
      "close": "227.36",
      "volume": "1068888"
    },
    {
      "date": "2024-03-13",
      "open": "228.76",
      "high": "229.90",
      "low": "224.925",
      "close": "226.56",
      "volume": "1481162"
    },
    {
      "date": "2024-03-14",
      "open": "225.25",
      "high": "226.02",
      "low": "218.58",
      "close": "219.62",
      "volume": "1611591"
    },
    {
      "date": "2024-03-15",
      "open": "219.15",
      "high": "221.305",
      "low": "216.80",
      "close": "219.31",
      "volume": "2407106"
    },
    {
      "date": "2024-03-18",
      "open": "220.34",
      "high": "220.56",
      "low": "217.53",
      "close": "219.40",
      "volume": "1356644"
    },
    {
      "date": "2024-03-19",
      "open": "218.35",
      "high": "219.02",
      "low": "215.59",
      "close": "218.63",
      "volume": "1518986"
    },
    {
      "date": "2024-03-20",
      "open": "217.18",
      "high": "219.36",
      "low": "216.5254",
      "close": "218.15",
      "volume": "945041"
    },
    {
      "date": "2024-03-21",
      "open": "219.33",
      "high": "221.74",
      "low": "217.95",
      "close": "220.75",
      "volume": "1001255"
    },
    {
      "date": "2024-03-22",
      "open": "221.30",
      "high": "221.30",
      "low": "215.355",
      "close": "218.10",
      "volume": "1071072"
    },
    {
      "date": "2024-03-25",
      "open": "217.77",
      "high": "218.26",
      "low": "215.59",
      "close": "216.69",
      "volume": "725946"
    },
    {
      "date": "2024-03-26",
      "open": "216.15",
      "high": "216.67",
      "low": "211.015",
      "close": "212.02",
      "volume": "1589940"
    },
    {
      "date": "2024-03-27",
      "open": "213.75",
      "high": "216.34",
      "low": "212.92",
      "close": "216.34",
      "volume": "1250002"
    },
    {
      "date": "2024-03-28",
      "open": "217.36",
      "high": "217.57",
      "low": "214.00",
      "close": "215.63",
      "volume": "1912276"
    },
    {
      "date": "2024-04-01",
      "open": "215.69",
      "high": "215.69",
      "low": "212.56",
      "close": "214.83",
      "volume": "850408"
    },
    {
      "date": "2024-04-02",
      "open": "213.09",
      "high": "213.44",
      "low": "207.58",
      "close": "207.64",
      "volume": "1462827"
    },
    {
      "date": "2024-04-03",
      "open": "207.71",
      "high": "208.70",
      "low": "205.36",
      "close": "206.38",
      "volume": "904625"
    },
    {
      "date": "2024-04-04",
      "open": "207.24",
      "high": "210.00",
      "low": "205.22",
      "close": "205.30",
      "volume": "776444"
    },
    {
      "date": "2024-04-05",
      "open": "204.28",
      "high": "205.185",
      "low": "202.175",
      "close": "203.87",
      "volume": "954570"
    },
    {
      "date": "2024-04-08",
      "open": "203.89",
      "high": "205.77",
      "low": "202.91",
      "close": "204.95",
      "volume": "723711"
    },
    {
      "date": "2024-04-09",
      "open": "205.02",
      "high": "209.0551",
      "low": "205.02",
      "close": "206.52",
      "volume": "969233"
    },
    {
      "date": "2024-04-10",
      "open": "203.00",
      "high": "203.985",
      "low": "200.65",
      "close": "201.55",
      "volume": "901006"
    },
    {
      "date": "2024-04-11",
      "open": "202.76",
      "high": "204.74",
      "low": "200.92",
      "close": "203.68",
      "volume": "1019056"
    },
    {
      "date": "2024-04-12",
      "open": "204.23",
      "high": "205.24",
      "low": "197.78",
      "close": "198.18",
      "volume": "1245896"
    },
    {
      "date": "2024-04-15",
      "open": "198.73",
      "high": "199.53",
      "low": "196.40",
      "close": "196.80",
      "volume": "1159247"
    },
    {
      "date": "2024-04-16",
      "open": "196.20",
      "high": "197.73",
      "low": "194.94",
      "close": "195.15",
      "volume": "872004"
    },
    {
      "date": "2024-04-17",
      "open": "196.36",
      "high": "196.36",
      "low": "192.01",
      "close": "192.16",
      "volume": "1320707"
    },
    {
      "date": "2024-04-18",
      "open": "191.75",
      "high": "192.56",
      "low": "189.52",
      "close": "190.52",
      "volume": "1512073"
    },
    {
      "date": "2024-04-19",
      "open": "190.72",
      "high": "194.525",
      "low": "189.44",
      "close": "194.38",
      "volume": "1599713"
    },
    {
      "date": "2024-04-22",
      "open": "196.19",
      "high": "196.775",
      "low": "193.23",
      "close": "194.11",
      "volume": "1119536"
    },
    {
      "date": "2024-04-23",
      "open": "193.34",
      "high": "195.86",
      "low": "192.75",
      "close": "193.18",
      "volume": "1461694"
    },
    {
      "date": "2024-04-24",
      "open": "198.97",
      "high": "205.7499",
      "low": "198.97",
      "close": "201.99",
      "volume": "3265676"
    },
    {
      "date": "2024-04-25",
      "open": "201.21",
      "high": "205.3632",
      "low": "198.11",
      "close": "202.46",
      "volume": "1590300"
    },
    {
      "date": "2024-04-26",
      "open": "201.22",
      "high": "210.83",
      "low": "199.10",
      "close": "208.90",
      "volume": "1894098"
    },
    {
      "date": "2024-04-29",
      "open": "208.99",
      "high": "218.86",
      "low": "208.5443",
      "close": "215.50",
      "volume": "2068019"
    },
    {
      "date": "2024-04-30",
      "open": "214.66",
      "high": "217.73",
      "low": "213.58",
      "close": "214.82",
      "volume": "1225694"
    },
    {
      "date": "2024-05-01",
      "open": "215.56",
      "high": "218.66",
      "low": "214.70",
      "close": "216.13",
      "volume": "916375"
    },
    {
      "date": "2024-05-02",
      "open": "217.99",
      "high": "218.4599",
      "low": "213.14",
      "close": "213.51",
      "volume": "877745"
    },
    {
      "date": "2024-05-03",
      "open": "215.30",
      "high": "217.88",
      "low": "213.11",
      "close": "217.51",
      "volume": "1144154"
    },
    {
      "date": "2024-05-06",
      "open": "219.23",
      "high": "222.40",
      "low": "218.29",
      "close": "221.42",
      "volume": "1199848"
    },
    {
      "date": "2024-05-07",
      "open": "221.52",
      "high": "221.98",
      "low": "216.08",
      "close": "218.92",
      "volume": "1156500"
    },
    {
      "date": "2024-05-08",
      "open": "218.00",
      "high": "221.53",
      "low": "217.00",
      "close": "219.72",
      "volume": "758528"
    },
    {
      "date": "2024-05-09",
      "open": "220.67",
      "high": "222.91",
      "low": "218.885",
      "close": "222.75",
      "volume": "754595"
    },
    {
      "date": "2024-05-10",
      "open": "222.76",
      "high": "223.95",
      "low": "220.01",
      "close": "221.50",
      "volume": "655151"
    },
    {
      "date": "2024-05-13",
      "open": "223.00",
      "high": "225.58",
      "low": "221.72",
      "close": "225.34",
      "volume": "1274672"
    },
    {
      "date": "2024-05-14",
      "open": "226.10",
      "high": "227.30",
      "low": "222.01",
      "close": "226.88",
      "volume": "1126999"
    },
    {
      "date": "2024-05-15",
      "open": "228.98",
      "high": "236.90",
      "low": "228.66",
      "close": "235.32",
      "volume": "1792660"
    },
    {
      "date": "2024-05-16",
      "open": "231.60",
      "high": "234.58",
      "low": "228.07",
      "close": "230.04",
      "volume": "936678"
    },
    {
      "date": "2024-05-17",
      "open": "229.42",
      "high": "230.83",
      "low": "226.43",
      "close": "230.57",
      "volume": "985059"
    },
    {
      "date": "2024-05-20",
      "open": "230.71",
      "high": "232.75",
      "low": "228.97",
      "close": "231.58",
      "volume": "719121"
    },
    {
      "date": "2024-05-21",
      "open": "229.29",
      "high": "231.95",
      "low": "224.82",
      "close": "227.69",
      "volume": "761248"
    },
    {
      "date": "2024-05-22",
      "open": "228.00",
      "high": "228.00",
      "low": "223.02",
      "close": "225.21",
      "volume": "1225658"
    },
    {
      "date": "2024-05-23",
      "open": "223.58",
      "high": "223.85",
      "low": "217.21",
      "close": "218.06",
      "volume": "1068763"
    },
    {
      "date": "2024-05-24",
      "open": "218.21",
      "high": "219.4421",
      "low": "217.06",
      "close": "217.81",
      "volume": "770943"
    },
    {
      "date": "2024-05-28",
      "open": "216.00",
      "high": "218.92",
      "low": "215.17",
      "close": "218.73",
      "volume": "633178"
    },
    {
      "date": "2024-05-29",
      "open": "216.40",
      "high": "216.40",
      "low": "210.33",
      "close": "214.41",
      "volume": "980438"
    },
    {
      "date": "2024-05-30",
      "open": "214.625",
      "high": "220.21",
      "low": "212.90",
      "close": "220.07",
      "volume": "939978"
    },
    {
      "date": "2024-05-31",
      "open": "219.23",
      "high": "225.59",
      "low": "218.025",
      "close": "224.94",
      "volume": "1872380"
    },
    {
      "date": "2024-06-03",
      "open": "225.30",
      "high": "233.19",
      "low": "224.58",
      "close": "229.80",
      "volume": "1220813"
    },
    {
      "date": "2024-06-04",
      "open": "229.82",
      "high": "234.39",
      "low": "228.83",
      "close": "234.13",
      "volume": "1016693"
    },
    {
      "date": "2024-06-05",
      "open": "234.45",
      "high": "237.54",
      "low": "230.3908",
      "close": "236.72",
      "volume": "947930"
    },
    {
      "date": "2024-06-06",
      "open": "235.10",
      "high": "236.71",
      "low": "230.01",
      "close": "231.99",
      "volume": "887370"
    },
    {
      "date": "2024-06-07",
      "open": "230.61",
      "high": "230.96",
      "low": "224.66",
      "close": "225.43",
      "volume": "958650"
    },
    {
      "date": "2024-06-10",
      "open": "224.52",
      "high": "229.00",
      "low": "224.25",
      "close": "225.98",
      "volume": "919214"
    },
    {
      "date": "2024-06-11",
      "open": "225.73",
      "high": "228.53",
      "low": "225.31",
      "close": "225.74",
      "volume": "937365"
    },
    {
      "date": "2024-06-12",
      "open": "227.62",
      "high": "232.34",
      "low": "226.5329",
      "close": "230.63",
      "volume": "1036684"
    },
    {
      "date": "2024-06-13",
      "open": "227.72",
      "high": "234.385",
      "low": "227.06",
      "close": "233.84",
      "volume": "994336"
    },
    {
      "date": "2024-06-14",
      "open": "232.56",
      "high": "233.71",
      "low": "230.255",
      "close": "231.69",
      "volume": "747882"
    },
    {
      "date": "2024-06-17",
      "open": "230.83",
      "high": "230.83",
      "low": "225.615",
      "close": "226.46",
      "volume": "993734"
    },
    {
      "date": "2024-06-18",
      "open": "226.59",
      "high": "228.50",
      "low": "223.02",
      "close": "223.65",
      "volume": "757238"
    },
    {
      "date": "2024-06-20",
      "open": "220.94",
      "high": "226.33",
      "low": "220.375",
      "close": "225.58",
      "volume": "676237"
    },
    {
      "date": "2024-06-21",
      "open": "227.35",
      "high": "228.15",
      "low": "222.05",
      "close": "224.00",
      "volume": "3013444"
    },
    {
      "date": "2024-06-24",
      "open": "225.74",
      "high": "227.79",
      "low": "223.63",
      "close": "226.60",
      "volume": "1000260"
    },
    {
      "date": "2024-06-25",
      "open": "225.48",
      "high": "229.53",
      "low": "222.83",
      "close": "223.19",
      "volume": "812590"
    },
    {
      "date": "2024-06-26",
      "open": "221.79",
      "high": "225.11",
      "low": "220.02",
      "close": "224.46",
      "volume": "861260"
    },
    {
      "date": "2024-06-27",
      "open": "223.43",
      "high": "230.12",
      "low": "222.79",
      "close": "228.72",
      "volume": "1005470"
    },
    {
      "date": "2024-06-28",
      "open": "229.50",
      "high": "235.49",
      "low": "227.73",
      "close": "231.82",
      "volume": "2242754"
    },
    {
      "date": "2024-07-01",
      "open": "231.41",
      "high": "236.81",
      "low": "230.645",
      "close": "231.77",
      "volume": "862657"
    },
    {
      "date": "2024-07-02",
      "open": "231.71",
      "high": "233.17",
      "low": "225.10",
      "close": "228.82",
      "volume": "860229"
    },
    {
      "date": "2024-07-03",
      "open": "229.45",
      "high": "229.45",
      "low": "222.735",
      "close": "224.61",
      "volume": "580741"
    },
    {
      "date": "2024-07-05",
      "open": "225.03",
      "high": "226.42",
      "low": "223.05",
      "close": "225.65",
      "volume": "458329"
    },
    {
      "date": "2024-07-08",
      "open": "226.47",
      "high": "229.415",
      "low": "225.80",
      "close": "228.07",
      "volume": "535613"
    },
    {
      "date": "2024-07-09",
      "open": "227.71",
      "high": "229.33",
      "low": "225.59",
      "close": "229.06",
      "volume": "518862"
    },
    {
      "date": "2024-07-10",
      "open": "229.85",
      "high": "232.82",
      "low": "227.92",
      "close": "232.75",
      "volume": "522604"
    },
    {
      "date": "2024-07-11",
      "open": "234.50",
      "high": "237.98",
      "low": "232.47",
      "close": "236.80",
      "volume": "667222"
    },
    {
      "date": "2024-07-12",
      "open": "237.98",
      "high": "238.00",
      "low": "226.50",
      "close": "230.06",
      "volume": "1473172"
    },
    {
      "date": "2024-07-15",
      "open": "230.06",
      "high": "230.06",
      "low": "221.21",
      "close": "221.58",
      "volume": "1381797"
    },
    {
      "date": "2024-07-16",
      "open": "221.79",
      "high": "228.57",
      "low": "220.81",
      "close": "225.02",
      "volume": "1006178"
    },
    {
      "date": "2024-07-17",
      "open": "223.39",
      "high": "230.0999",
      "low": "221.67",
      "close": "228.33",
      "volume": "949485"
    },
    {
      "date": "2024-07-18",
      "open": "226.00",
      "high": "231.27",
      "low": "223.30",
      "close": "225.25",
      "volume": "856347"
    },
    {
      "date": "2024-07-19",
      "open": "225.67",
      "high": "227.625",
      "low": "222.38",
      "close": "226.40",
      "volume": "851787"
    },
    {
      "date": "2024-07-22",
      "open": "227.73",
      "high": "228.48",
      "low": "223.62",
      "close": "226.63",
      "volume": "692371"
    },
    {
      "date": "2024-07-23",
      "open": "226.29",
      "high": "228.05",
      "low": "223.53",
      "close": "224.29",
      "volume": "854773"
    },
    {
      "date": "2024-07-24",
      "open": "224.10",
      "high": "228.07",
      "low": "223.11",
      "close": "226.03",
      "volume": "908584"
    },
    {
      "date": "2024-07-25",
      "open": "227.20",
      "high": "236.48",
      "low": "226.04",
      "close": "227.44",
      "volume": "1138979"
    },
    {
      "date": "2024-07-26",
      "open": "211.38",
      "high": "217.53",
      "low": "210.00",
      "close": "211.17",
      "volume": "2256077"
    },
    {
      "date": "2024-07-29",
      "open": "210.94",
      "high": "215.61",
      "low": "209.75",
      "close": "214.43",
      "volume": "1538142"
    },
    {
      "date": "2024-07-30",
      "open": "214.29",
      "high": "218.00",
      "low": "211.02",
      "close": "211.89",
      "volume": "1286694"
    },
    {
      "date": "2024-07-31",
      "open": "212.00",
      "high": "217.83",
      "low": "211.00",
      "close": "213.20",
      "volume": "1831614"
    },
    {
      "date": "2024-08-01",
      "open": "215.80",
      "high": "219.44",
      "low": "206.02",
      "close": "210.70",
      "volume": "1891980"
    },
    {
      "date": "2024-08-02",
      "open": "212.45",
      "high": "213.50",
      "low": "203.02",
      "close": "205.66",
      "volume": "1768714"
    },
    {
      "date": "2024-08-05",
      "open": "204.12",
      "high": "204.82",
      "low": "196.90",
      "close": "198.39",
      "volume": "1394343"
    },
    {
      "date": "2024-08-06",
      "open": "198.76",
      "high": "203.90",
      "low": "198.1493",
      "close": "200.13",
      "volume": "1262153"
    },
    {
      "date": "2024-08-07",
      "open": "201.52",
      "high": "203.50",
      "low": "198.725",
      "close": "199.78",
      "volume": "971265"
    },
    {
      "date": "2024-08-08",
      "open": "199.83",
      "high": "204.14",
      "low": "199.50",
      "close": "204.07",
      "volume": "1198462"
    },
    {
      "date": "2024-08-09",
      "open": "203.12",
      "high": "204.36",
      "low": "199.86",
      "close": "202.00",
      "volume": "586752"
    },
    {
      "date": "2024-08-12",
      "open": "202.00",
      "high": "202.98",
      "low": "199.41",
      "close": "201.04",
      "volume": "821176"
    },
    {
      "date": "2024-08-13",
      "open": "201.10",
      "high": "204.98",
      "low": "201.10",
      "close": "204.05",
      "volume": "838567"
    },
    {
      "date": "2024-08-14",
      "open": "203.74",
      "high": "204.05",
      "low": "200.37",
      "close": "200.59",
      "volume": "508823"
    },
    {
      "date": "2024-08-15",
      "open": "202.82",
      "high": "203.55",
      "low": "200.52",
      "close": "201.63",
      "volume": "690447"
    },
    {
      "date": "2024-08-16",
      "open": "201.99",
      "high": "203.1933",
      "low": "200.55",
      "close": "201.91",
      "volume": "706008"
    },
    {
      "date": "2024-08-19",
      "open": "202.47",
      "high": "206.29",
      "low": "202.47",
      "close": "206.06",
      "volume": "793367"
    },
    {
      "date": "2024-08-20",
      "open": "205.39",
      "high": "206.98",
      "low": "205.195",
      "close": "205.49",
      "volume": "625920"
    },
    {
      "date": "2024-08-21",
      "open": "206.25",
      "high": "207.59",
      "low": "204.68",
      "close": "206.18",
      "volume": "601433"
    },
    {
      "date": "2024-08-22",
      "open": "206.76",
      "high": "206.76",
      "low": "201.42",
      "close": "203.32",
      "volume": "791500"
    },
    {
      "date": "2024-08-23",
      "open": "204.50",
      "high": "205.54",
      "low": "202.13",
      "close": "205.00",
      "volume": "1127364"
    },
    {
      "date": "2024-08-26",
      "open": "206.23",
      "high": "206.23",
      "low": "204.09",
      "close": "204.86",
      "volume": "478175"
    },
    {
      "date": "2024-08-27",
      "open": "204.86",
      "high": "205.00",
      "low": "201.88",
      "close": "203.30",
      "volume": "565392"
    },
    {
      "date": "2024-08-28",
      "open": "203.76",
      "high": "204.72",
      "low": "202.9301",
      "close": "204.20",
      "volume": "637498"
    },
    {
      "date": "2024-08-29",
      "open": "206.00",
      "high": "206.385",
      "low": "202.755",
      "close": "204.82",
      "volume": "520181"
    },
    {
      "date": "2024-08-30",
      "open": "205.82",
      "high": "205.88",
      "low": "202.85",
      "close": "204.76",
      "volume": "879061"
    },
    {
      "date": "2024-09-03",
      "open": "204.22",
      "high": "206.70",
      "low": "203.50",
      "close": "204.84",
      "volume": "892266"
    },
    {
      "date": "2024-09-04",
      "open": "205.72",
      "high": "206.50",
      "low": "203.53",
      "close": "204.95",
      "volume": "785237"
    },
    {
      "date": "2024-09-05",
      "open": "205.19",
      "high": "205.19",
      "low": "198.19",
      "close": "201.80",
      "volume": "1127556"
    },
    {
      "date": "2024-09-06",
      "open": "202.53",
      "high": "203.24",
      "low": "198.55",
      "close": "200.81",
      "volume": "834800"
    },
    {
      "date": "2024-09-09",
      "open": "200.44",
      "high": "201.06",
      "low": "198.11",
      "close": "199.27",
      "volume": "883333"
    },
    {
      "date": "2024-09-10",
      "open": "199.49",
      "high": "201.19",
      "low": "197.82",
      "close": "200.64",
      "volume": "557446"
    },
    {
      "date": "2024-09-11",
      "open": "198.95",
      "high": "199.2753",
      "low": "196.02",
      "close": "199.09",
      "volume": "795231"
    },
    {
      "date": "2024-09-12",
      "open": "199.05",
      "high": "199.255",
      "low": "194.90",
      "close": "197.89",
      "volume": "852116"
    },
    {
      "date": "2024-09-13",
      "open": "197.66",
      "high": "197.70",
      "low": "192.25",
      "close": "195.63",
      "volume": "1090828"
    },
    {
      "date": "2024-09-16",
      "open": "197.26",
      "high": "199.74",
      "low": "194.75",
      "close": "199.58",
      "volume": "1034534"
    },
    {
      "date": "2024-09-17",
      "open": "199.83",
      "high": "202.79",
      "low": "197.09",
      "close": "198.21",
      "volume": "923985"
    },
    {
      "date": "2024-09-18",
      "open": "198.13",
      "high": "199.78",
      "low": "196.805",
      "close": "197.59",
      "volume": "670703"
    },
    {
      "date": "2024-09-19",
      "open": "200.57",
      "high": "204.18",
      "low": "200.109",
      "close": "201.44",
      "volume": "1125367"
    },
    {
      "date": "2024-09-20",
      "open": "200.01",
      "high": "200.37",
      "low": "196.965",
      "close": "199.36",
      "volume": "3833539"
    },
    {
      "date": "2024-09-23",
      "open": "199.20",
      "high": "199.20",
      "low": "195.67",
      "close": "195.81",
      "volume": "1325639"
    },
    {
      "date": "2024-09-24",
      "open": "199.99",
      "high": "199.99",
      "low": "193.5401",
      "close": "194.12",
      "volume": "1188070"
    },
    {
      "date": "2024-09-25",
      "open": "193.84",
      "high": "194.56",
      "low": "188.78",
      "close": "189.07",
      "volume": "1543799"
    },
    {
      "date": "2024-09-26",
      "open": "191.17",
      "high": "193.73",
      "low": "190.50",
      "close": "193.60",
      "volume": "818318"
    },
    {
      "date": "2024-09-27",
      "open": "194.49",
      "high": "197.697",
      "low": "193.975",
      "close": "194.67",
      "volume": "709807"
    },
    {
      "date": "2024-09-30",
      "open": "193.36",
      "high": "194.48",
      "low": "192.28",
      "close": "193.84",
      "volume": "989710"
    },
    {
      "date": "2024-10-01",
      "open": "194.61",
      "high": "195.00",
      "low": "190.27",
      "close": "190.80",
      "volume": "2236314"
    },
    {
      "date": "2024-10-02",
      "open": "190.08",
      "high": "191.86",
      "low": "188.05",
      "close": "188.74",
      "volume": "1472525"
    },
    {
      "date": "2024-10-03",
      "open": "187.21",
      "high": "188.14",
      "low": "183.56",
      "close": "184.78",
      "volume": "2037068"
    },
    {
      "date": "2024-10-04",
      "open": "186.68",
      "high": "186.80",
      "low": "183.82",
      "close": "185.68",
      "volume": "1137219"
    },
    {
      "date": "2024-10-07",
      "open": "184.76",
      "high": "185.93",
      "low": "182.475",
      "close": "183.34",
      "volume": "983646"
    },
    {
      "date": "2024-10-08",
      "open": "182.73",
      "high": "183.55",
      "low": "181.31",
      "close": "182.30",
      "volume": "1207722"
    },
    {
      "date": "2024-10-09",
      "open": "182.46",
      "high": "185.80",
      "low": "181.31",
      "close": "185.76",
      "volume": "1160970"
    },
    {
      "date": "2024-10-10",
      "open": "184.56",
      "high": "188.88",
      "low": "184.30",
      "close": "188.59",
      "volume": "1323453"
    },
    {
      "date": "2024-10-11",
      "open": "189.00",
      "high": "189.43",
      "low": "186.91",
      "close": "188.38",
      "volume": "1429506"
    },
    {
      "date": "2024-10-14",
      "open": "188.59",
      "high": "191.96",
      "low": "186.61",
      "close": "191.56",
      "volume": "1273974"
    },
    {
      "date": "2024-10-15",
      "open": "191.87",
      "high": "194.13",
      "low": "190.67",
      "close": "191.55",
      "volume": "1429267"
    },
    {
      "date": "2024-10-16",
      "open": "191.68",
      "high": "192.16",
      "low": "188.90",
      "close": "189.00",
      "volume": "985105"
    },
    {
      "date": "2024-10-17",
      "open": "188.55",
      "high": "190.19",
      "low": "187.70",
      "close": "189.55",
      "volume": "728862"
    },
    {
      "date": "2024-10-18",
      "open": "188.22",
      "high": "191.19",
      "low": "187.94",
      "close": "190.16",
      "volume": "928129"
    },
    {
      "date": "2024-10-21",
      "open": "190.16",
      "high": "190.40",
      "low": "184.02",
      "close": "184.65",
      "volume": "1252578"
    },
    {
      "date": "2024-10-22",
      "open": "183.81",
      "high": "186.535",
      "low": "182.80",
      "close": "185.90",
      "volume": "830923"
    },
    {
      "date": "2024-10-23",
      "open": "184.88",
      "high": "185.82",
      "low": "182.11",
      "close": "182.98",
      "volume": "977680"
    },
    {
      "date": "2024-10-24",
      "open": "184.79",
      "high": "185.72",
      "low": "183.28",
      "close": "183.86",
      "volume": "1057153"
    },
    {
      "date": "2024-10-25",
      "open": "185.70",
      "high": "187.58",
      "low": "181.245",
      "close": "181.69",
      "volume": "1720227"
    },
    {
      "date": "2024-10-28",
      "open": "182.48",
      "high": "185.60",
      "low": "181.73",
      "close": "185.01",
      "volume": "1893596"
    },
    {
      "date": "2024-10-29",
      "open": "184.82",
      "high": "187.28",
      "low": "183.19",
      "close": "183.47",
      "volume": "1342663"
    },
    {
      "date": "2024-10-30",
      "open": "184.63",
      "high": "185.00",
      "low": "177.93",
      "close": "181.18",
      "volume": "1632893"
    },
    {
      "date": "2024-10-31",
      "open": "178.11",
      "high": "179.4751",
      "low": "173.875",
      "close": "174.00",
      "volume": "1755618"
    },
    {
      "date": "2024-11-01",
      "open": "173.65",
      "high": "175.99",
      "low": "173.14",
      "close": "173.79",
      "volume": "1456185"
    },
    {
      "date": "2024-11-04",
      "open": "173.22",
      "high": "174.85",
      "low": "170.71",
      "close": "173.52",
      "volume": "2494932"
    },
    {
      "date": "2024-11-05",
      "open": "172.71",
      "high": "177.25",
      "low": "170.72",
      "close": "176.93",
      "volume": "2472150"
    },
    {
      "date": "2024-11-06",
      "open": "176.87",
      "high": "179.20",
      "low": "173.66",
      "close": "174.40",
      "volume": "1828000"
    },
    {
      "date": "2024-11-07",
      "open": "175.69",
      "high": "176.95",
      "low": "172.80",
      "close": "173.92",
      "volume": "1438368"
    },
    {
      "date": "2024-11-08",
      "open": "173.58",
      "high": "175.20",
      "low": "171.57",
      "close": "173.04",
      "volume": "1581739"
    },
    {
      "date": "2024-11-11",
      "open": "173.92",
      "high": "173.92",
      "low": "171.11",
      "close": "172.03",
      "volume": "1458327"
    },
    {
      "date": "2024-11-12",
      "open": "171.36",
      "high": "171.61",
      "low": "167.71",
      "close": "168.28",
      "volume": "1406476"
    },
    {
      "date": "2024-11-13",
      "open": "167.74",
      "high": "168.98",
      "low": "165.53",
      "close": "165.79",
      "volume": "1394716"
    },
    {
      "date": "2024-11-14",
      "open": "165.00",
      "high": "175.86",
      "low": "163.3501",
      "close": "164.89",
      "volume": "3210556"
    },
    {
      "date": "2024-11-15",
      "open": "165.46",
      "high": "166.34",
      "low": "159.60",
      "close": "159.99",
      "volume": "1917074"
    },
    {
      "date": "2024-11-18",
      "open": "158.19",
      "high": "160.11",
      "low": "157.40",
      "close": "157.94",
      "volume": "1633153"
    },
    {
      "date": "2024-11-19",
      "open": "157.02",
      "high": "157.90",
      "low": "155.28",
      "close": "155.43",
      "volume": "1296858"
    },
    {
      "date": "2024-11-20",
      "open": "155.03",
      "high": "156.18",
      "low": "153.62",
      "close": "156.00",
      "volume": "1630800"
    },
    {
      "date": "2024-11-21",
      "open": "157.17",
      "high": "159.10",
      "low": "154.74",
      "close": "158.01",
      "volume": "1886119"
    },
    {
      "date": "2024-11-22",
      "open": "158.10",
      "high": "159.72",
      "low": "157.28",
      "close": "157.90",
      "volume": "1703784"
    },
    {
      "date": "2024-11-25",
      "open": "159.99",
      "high": "160.63",
      "low": "158.355",
      "close": "158.71",
      "volume": "2091507"
    },
    {
      "date": "2024-11-26",
      "open": "159.20",
      "high": "160.00",
      "low": "156.085",
      "close": "157.69",
      "volume": "1418028"
    },
    {
      "date": "2024-11-27",
      "open": "158.65",
      "high": "160.73",
      "low": "158.45",
      "close": "159.83",
      "volume": "1325152"
    },
    {
      "date": "2024-11-29",
      "open": "160.72",
      "high": "161.67",
      "low": "158.44",
      "close": "160.63",
      "volume": "1109608"
    },
    {
      "date": "2024-12-02",
      "open": "160.16",
      "high": "165.285",
      "low": "160.16",
      "close": "164.23",
      "volume": "1663850"
    },
    {
      "date": "2024-12-03",
      "open": "162.62",
      "high": "163.77",
      "low": "160.72",
      "close": "160.85",
      "volume": "1210835"
    },
    {
      "date": "2024-12-04",
      "open": "160.85",
      "high": "161.36",
      "low": "159.12",
      "close": "160.92",
      "volume": "1157437"
    },
    {
      "date": "2024-12-05",
      "open": "161.10",
      "high": "162.619",
      "low": "158.31",
      "close": "159.26",
      "volume": "1037392"
    },
    {
      "date": "2024-12-06",
      "open": "159.06",
      "high": "160.8299",
      "low": "157.35",
      "close": "157.78",
      "volume": "947660"
    },
    {
      "date": "2024-12-09",
      "open": "157.21",
      "high": "160.74",
      "low": "155.75",
      "close": "156.46",
      "volume": "1483486"
    },
    {
      "date": "2024-12-10",
      "open": "157.34",
      "high": "158.10",
      "low": "154.99",
      "close": "156.32",
      "volume": "1862950"
    },
    {
      "date": "2024-12-11",
      "open": "156.37",
      "high": "158.15",
      "low": "153.685",
      "close": "157.46",
      "volume": "1395387"
    },
    {
      "date": "2024-12-12",
      "open": "156.70",
      "high": "158.20",
      "low": "155.21",
      "close": "155.33",
      "volume": "1050592"
    },
    {
      "date": "2024-12-13",
      "open": "154.57",
      "high": "154.57",
      "low": "149.935",
      "close": "150.03",
      "volume": "1608569"
    },
    {
      "date": "2024-12-16",
      "open": "149.00",
      "high": "152.25",
      "low": "148.60",
      "close": "150.49",
      "volume": "1897185"
    },
    {
      "date": "2024-12-17",
      "open": "150.16",
      "high": "154.24",
      "low": "149.93",
      "close": "150.64",
      "volume": "1377890"
    },
    {
      "date": "2024-12-18",
      "open": "150.01",
      "high": "151.4885",
      "low": "146.575",
      "close": "146.79",
      "volume": "1496012"
    },
    {
      "date": "2024-12-19",
      "open": "146.60",
      "high": "148.245",
      "low": "145.24",
      "close": "147.39",
      "volume": "1650225"
    },
    {
      "date": "2024-12-20",
      "open": "145.64",
      "high": "147.85",
      "low": "145.0709",
      "close": "146.47",
      "volume": "5776167"
    },
    {
      "date": "2024-12-23",
      "open": "146.00",
      "high": "149.92",
      "low": "145.52",
      "close": "149.38",
      "volume": "1535024"
    },
    {
      "date": "2024-12-24",
      "open": "148.67",
      "high": "149.41",
      "low": "147.0723",
      "close": "149.02",
      "volume": "524900"
    },
    {
      "date": "2024-12-26",
      "open": "148.00",
      "high": "150.68",
      "low": "147.83",
      "close": "149.90",
      "volume": "846314"
    },
    {
      "date": "2024-12-27",
      "open": "148.74",
      "high": "151.88",
      "low": "148.23",
      "close": "151.31",
      "volume": "1128485"
    },
    {
      "date": "2024-12-30",
      "open": "150.92",
      "high": "151.18",
      "low": "148.19",
      "close": "150.19",
      "volume": "1164110"
    },
    {
      "date": "2024-12-31",
      "open": "150.80",
      "high": "153.04",
      "low": "150.19",
      "close": "152.92",
      "volume": "1148462"
    },
    {
      "date": "2025-01-02",
      "open": "153.84",
      "high": "154.12",
      "low": "149.84",
      "close": "150.00",
      "volume": "1097435"
    },
    {
      "date": "2025-01-03",
      "open": "149.73",
      "high": "152.97",
      "low": "149.73",
      "close": "152.21",
      "volume": "1188706"
    },
    {
      "date": "2025-01-06",
      "open": "151.93",
      "high": "153.60",
      "low": "151.62",
      "close": "153.27",
      "volume": "1319993"
    },
    {
      "date": "2025-01-07",
      "open": "153.11",
      "high": "156.37",
      "low": "152.9049",
      "close": "153.15",
      "volume": "1110443"
    },
    {
      "date": "2025-01-08",
      "open": "152.27",
      "high": "152.82",
      "low": "150.07",
      "close": "150.75",
      "volume": "1038787"
    },
    {
      "date": "2025-01-10",
      "open": "149.18",
      "high": "150.20",
      "low": "147.65",
      "close": "148.82",
      "volume": "1256392"
    },
    {
      "date": "2025-01-13",
      "open": "148.92",
      "high": "150.48",
      "low": "145.82",
      "close": "150.18",
      "volume": "1142917"
    },
    {
      "date": "2025-01-14",
      "open": "149.92",
      "high": "150.22",
      "low": "142.42",
      "close": "143.06",
      "volume": "1709965"
    },
    {
      "date": "2025-01-15",
      "open": "145.46",
      "high": "146.15",
      "low": "140.87",
      "close": "141.00",
      "volume": "1557573"
    },
    {
      "date": "2025-01-16",
      "open": "140.49",
      "high": "142.3875",
      "low": "140.05",
      "close": "141.23",
      "volume": "1198803"
    },
    {
      "date": "2025-01-17",
      "open": "143.13",
      "high": "143.50",
      "low": "140.0605",
      "close": "140.55",
      "volume": "1150005"
    },
    {
      "date": "2025-01-21",
      "open": "141.00",
      "high": "142.09",
      "low": "140.59",
      "close": "140.98",
      "volume": "1183497"
    },
    {
      "date": "2025-01-22",
      "open": "140.75",
      "high": "143.15",
      "low": "139.71",
      "close": "142.75",
      "volume": "1083104"
    },
    {
      "date": "2025-01-23",
      "open": "143.14",
      "high": "143.77",
      "low": "139.8295",
      "close": "143.67",
      "volume": "1466135"
    },
    {
      "date": "2025-01-24",
      "open": "143.45",
      "high": "146.33",
      "low": "141.975",
      "close": "146.20",
      "volume": "1303128"
    },
    {
      "date": "2025-01-27",
      "open": "146.55",
      "high": "149.6665",
      "low": "146.55",
      "close": "148.76",
      "volume": "1662698"
    },
    {
      "date": "2025-01-28",
      "open": "148.29",
      "high": "148.55",
      "low": "145.08",
      "close": "145.49",
      "volume": "1301853"
    },
    {
      "date": "2025-01-29",
      "open": "145.10",
      "high": "147.38",
      "low": "143.34",
      "close": "144.41",
      "volume": "1484380"
    },
    {
      "date": "2025-01-30",
      "open": "145.84",
      "high": "147.64",
      "low": "145.24",
      "close": "146.23",
      "volume": "1110910"
    },
    {
      "date": "2025-01-31",
      "open": "145.20",
      "high": "147.40",
      "low": "143.63",
      "close": "143.93",
      "volume": "1402243"
    },
    {
      "date": "2025-02-03",
      "open": "142.805",
      "high": "144.50",
      "low": "141.64",
      "close": "142.34",
      "volume": "1110587"
    },
    {
      "date": "2025-02-04",
      "open": "141.08",
      "high": "143.9834",
      "low": "141.07",
      "close": "142.49",
      "volume": "1055807"
    },
    {
      "date": "2025-02-05",
      "open": "142.90",
      "high": "147.00",
      "low": "142.64",
      "close": "145.53",
      "volume": "1173708"
    },
    {
      "date": "2025-02-06",
      "open": "145.18",
      "high": "145.98",
      "low": "141.69",
      "close": "142.37",
      "volume": "1329576"
    },
    {
      "date": "2025-02-07",
      "open": "141.84",
      "high": "143.685",
      "low": "140.75",
      "close": "141.35",
      "volume": "1154178"
    },
    {
      "date": "2025-02-10",
      "open": "141.63",
      "high": "142.68",
      "low": "140.06",
      "close": "142.54",
      "volume": "1523744"
    },
    {
      "date": "2025-02-11",
      "open": "140.66",
      "high": "141.5597",
      "low": "138.72",
      "close": "139.39",
      "volume": "1910076"
    },
    {
      "date": "2025-02-12",
      "open": "136.755",
      "high": "137.795",
      "low": "128.511",
      "close": "133.43",
      "volume": "3538208"
    },
    {
      "date": "2025-02-13",
      "open": "132.145",
      "high": "139.10",
      "low": "132.145",
      "close": "138.45",
      "volume": "2257367"
    },
    {
      "date": "2025-02-14",
      "open": "140.14",
      "high": "141.69",
      "low": "136.05",
      "close": "137.33",
      "volume": "1692167"
    },
    {
      "date": "2025-02-18",
      "open": "138.14",
      "high": "139.16",
      "low": "135.94",
      "close": "136.57",
      "volume": "1327555"
    },
    {
      "date": "2025-02-19",
      "open": "135.95",
      "high": "137.79",
      "low": "135.02",
      "close": "136.68",
      "volume": "1548482"
    },
    {
      "date": "2025-02-20",
      "open": "137.19",
      "high": "138.94",
      "low": "136.52",
      "close": "137.08",
      "volume": "2056934"
    },
    {
      "date": "2025-02-21",
      "open": "138.00",
      "high": "141.50",
      "low": "137.56",
      "close": "140.64",
      "volume": "1813970"
    },
    {
      "date": "2025-02-24",
      "open": "141.275",
      "high": "144.17",
      "low": "139.35",
      "close": "141.27",
      "volume": "1565517"
    },
    {
      "date": "2025-02-25",
      "open": "140.00",
      "high": "145.69",
      "low": "139.94",
      "close": "143.46",
      "volume": "1580701"
    },
    {
      "date": "2025-02-26",
      "open": "143.09",
      "high": "143.09",
      "low": "139.04",
      "close": "140.49",
      "volume": "1310596"
    },
    {
      "date": "2025-02-27",
      "open": "140.06",
      "high": "142.96",
      "low": "139.5875",
      "close": "139.88",
      "volume": "1215901"
    },
    {
      "date": "2025-02-28",
      "open": "141.06",
      "high": "141.90",
      "low": "138.3776",
      "close": "140.50",
      "volume": "2324350"
    },
    {
      "date": "2025-03-03",
      "open": "140.41",
      "high": "142.56",
      "low": "140.075",
      "close": "141.71",
      "volume": "1617069"
    },
    {
      "date": "2025-03-04",
      "open": "143.41",
      "high": "148.00",
      "low": "141.52",
      "close": "142.65",
      "volume": "2790684"
    },
    {
      "date": "2025-03-05",
      "open": "142.85",
      "high": "144.74",
      "low": "141.93",
      "close": "143.77",
      "volume": "1185029"
    },
    {
      "date": "2025-03-06",
      "open": "143.65",
      "high": "147.65",
      "low": "142.2301",
      "close": "147.37",
      "volume": "1145230"
    },
    {
      "date": "2025-03-07",
      "open": "147.42",
      "high": "154.29",
      "low": "146.63",
      "close": "150.38",
      "volume": "2925462"
    },
    {
      "date": "2025-03-10",
      "open": "150.29",
      "high": "157.09",
      "low": "150.14",
      "close": "150.71",
      "volume": "2651495"
    },
    {
      "date": "2025-03-11",
      "open": "151.13",
      "high": "151.8941",
      "low": "142.02",
      "close": "143.66",
      "volume": "1857241"
    },
    {
      "date": "2025-03-12",
      "open": "142.01",
      "high": "143.1299",
      "low": "140.02",
      "close": "140.19",
      "volume": "2438110"
    },
    {
      "date": "2025-03-13",
      "open": "140.36",
      "high": "143.50",
      "low": "139.05",
      "close": "139.98",
      "volume": "1301257"
    },
    {
      "date": "2025-03-14",
      "open": "139.66",
      "high": "140.80",
      "low": "138.63",
      "close": "139.44",
      "volume": "1436835"
    },
    {
      "date": "2025-03-17",
      "open": "140.05",
      "high": "143.85",
      "low": "139.16",
      "close": "143.54",
      "volume": "1249039"
    },
    {
      "date": "2025-03-18",
      "open": "143.17",
      "high": "145.97",
      "low": "142.895",
      "close": "143.09",
      "volume": "1506939"
    },
    {
      "date": "2025-03-19",
      "open": "143.09",
      "high": "144.2493",
      "low": "140.73",
      "close": "141.43",
      "volume": "1180604"
    },
    {
      "date": "2025-03-20",
      "open": "141.14",
      "high": "142.95",
      "low": "140.91",
      "close": "141.38",
      "volume": "971860"
    },
    {
      "date": "2025-03-21",
      "open": "141.24",
      "high": "142.18",
      "low": "139.87",
      "close": "140.90",
      "volume": "3437783"
    },
    {
      "date": "2025-03-24",
      "open": "141.47",
      "high": "144.15",
      "low": "140.63",
      "close": "141.60",
      "volume": "1830464"
    },
    {
      "date": "2025-03-25",
      "open": "142.21",
      "high": "142.49",
      "low": "138.65",
      "close": "139.16",
      "volume": "1766289"
    },
    {
      "date": "2025-03-26",
      "open": "139.335",
      "high": "142.96",
      "low": "139.1601",
      "close": "142.43",
      "volume": "1514616"
    },
    {
      "date": "2025-03-27",
      "open": "142.77",
      "high": "144.0686",
      "low": "139.6875",
      "close": "140.33",
      "volume": "1383572"
    },
    {
      "date": "2025-03-28",
      "open": "140.60",
      "high": "141.245",
      "low": "138.20",
      "close": "138.37",
      "volume": "1094057"
    },
    {
      "date": "2025-03-31",
      "open": "137.90",
      "high": "138.00",
      "low": "134.71",
      "close": "136.84",
      "volume": "1865406"
    },
    {
      "date": "2025-04-01",
      "open": "136.80",
      "high": "137.32",
      "low": "131.63",
      "close": "132.03",
      "volume": "1352663"
    },
    {
      "date": "2025-04-02",
      "open": "132.58",
      "high": "134.00",
      "low": "128.75",
      "close": "131.32",
      "volume": "1944933"
    },
    {
      "date": "2025-04-03",
      "open": "132.37",
      "high": "133.77",
      "low": "130.05",
      "close": "130.71",
      "volume": "1755806"
    },
    {
      "date": "2025-04-04",
      "open": "129.22",
      "high": "129.95",
      "low": "122.77",
      "close": "122.98",
      "volume": "3090672"
    },
    {
      "date": "2025-04-07",
      "open": "121.81",
      "high": "123.77",
      "low": "117.40",
      "close": "119.19",
      "volume": "2520117"
    },
    {
      "date": "2025-04-08",
      "open": "119.77",
      "high": "120.79",
      "low": "112.88",
      "close": "114.05",
      "volume": "2091093"
    },
    {
      "date": "2025-04-09",
      "open": "110.31",
      "high": "121.075",
      "low": "110.035",
      "close": "120.49",
      "volume": "3321439"
    },
    {
      "date": "2025-04-10",
      "open": "117.45",
      "high": "118.83",
      "low": "110.24",
      "close": "113.38",
      "volume": "2420931"
    },
    {
      "date": "2025-04-11",
      "open": "114.32",
      "high": "116.39",
      "low": "112.1801",
      "close": "115.17",
      "volume": "1618903"
    },
    {
      "date": "2025-04-14",
      "open": "116.51",
      "high": "119.99",
      "low": "115.38",
      "close": "119.26",
      "volume": "1687715"
    },
    {
      "date": "2025-04-15",
      "open": "118.81",
      "high": "119.934",
      "low": "116.61",
      "close": "116.98",
      "volume": "1030787"
    },
    {
      "date": "2025-04-16",
      "open": "117.00",
      "high": "118.00",
      "low": "114.96",
      "close": "115.29",
      "volume": "1341164"
    },
    {
      "date": "2025-04-17",
      "open": "115.02",
      "high": "118.77",
      "low": "114.66",
      "close": "118.61",
      "volume": "1206338"
    },
    {
      "date": "2025-04-21",
      "open": "117.97",
      "high": "118.61",
      "low": "115.445",
      "close": "116.49",
      "volume": "1756839"
    },
    {
      "date": "2025-04-22",
      "open": "118.12",
      "high": "119.715",
      "low": "117.3961",
      "close": "118.89",
      "volume": "1076739"
    },
    {
      "date": "2025-04-23",
      "open": "120.185",
      "high": "121.75",
      "low": "117.21",
      "close": "118.17",
      "volume": "2427338"
    },
    {
      "date": "2025-04-24",
      "open": "119.46",
      "high": "120.05",
      "low": "117.58",
      "close": "119.51",
      "volume": "1600299"
    },
    {
      "date": "2025-04-25",
      "open": "119.13",
      "high": "119.62",
      "low": "117.14",
      "close": "118.84",
      "volume": "1538363"
    },
    {
      "date": "2025-04-28",
      "open": "118.13",
      "high": "120.09",
      "low": "117.68",
      "close": "119.12",
      "volume": "1345651"
    },
    {
      "date": "2025-04-29",
      "open": "117.955",
      "high": "121.17",
      "low": "116.63",
      "close": "120.17",
      "volume": "1003324"
    },
    {
      "date": "2025-04-30",
      "open": "120.19",
      "high": "121.41",
      "low": "118.75",
      "close": "121.08",
      "volume": "1528289"
    },
    {
      "date": "2025-05-01",
      "open": "120.37",
      "high": "125.34",
      "low": "118.15",
      "close": "120.93",
      "volume": "2377197"
    },
    {
      "date": "2025-05-02",
      "open": "122.405",
      "high": "123.72",
      "low": "120.9072",
      "close": "123.53",
      "volume": "1460071"
    },
    {
      "date": "2025-05-05",
      "open": "123.33",
      "high": "123.525",
      "low": "121.51",
      "close": "121.80",
      "volume": "1099112"
    },
    {
      "date": "2025-05-06",
      "open": "121.525",
      "high": "121.81",
      "low": "115.86",
      "close": "116.82",
      "volume": "1736141"
    },
    {
      "date": "2025-05-07",
      "open": "117.73",
      "high": "118.00",
      "low": "116.22",
      "close": "117.21",
      "volume": "1684379"
    },
    {
      "date": "2025-05-08",
      "open": "115.85",
      "high": "119.87",
      "low": "115.25",
      "close": "118.39",
      "volume": "1871895"
    },
    {
      "date": "2025-05-09",
      "open": "118.75",
      "high": "120.11",
      "low": "118.05",
      "close": "118.17",
      "volume": "1306990"
    },
    {
      "date": "2025-05-12",
      "open": "119.63",
      "high": "124.82",
      "low": "119.455",
      "close": "124.40",
      "volume": "2554633"
    },
    {
      "date": "2025-05-13",
      "open": "124.01",
      "high": "124.40",
      "low": "121.60",
      "close": "123.16",
      "volume": "1715292"
    },
    {
      "date": "2025-05-14",
      "open": "123.38",
      "high": "123.7375",
      "low": "120.04",
      "close": "120.37",
      "volume": "1495858"
    },
    {
      "date": "2025-05-15",
      "open": "121.16",
      "high": "123.72",
      "low": "119.18",
      "close": "123.70",
      "volume": "1945007"
    },
    {
      "date": "2025-05-16",
      "open": "123.70",
      "high": "125.77",
      "low": "122.46",
      "close": "125.59",
      "volume": "1803999"
    },
    {
      "date": "2025-05-19",
      "open": "126.25",
      "high": "129.56",
      "low": "124.9336",
      "close": "129.44",
      "volume": "2387543"
    },
    {
      "date": "2025-05-20",
      "open": "129.035",
      "high": "131.13",
      "low": "128.82",
      "close": "130.55",
      "volume": "1684915"
    },
    {
      "date": "2025-05-21",
      "open": "129.70",
      "high": "130.0654",
      "low": "126.28",
      "close": "126.82",
      "volume": "1593947"
    },
    {
      "date": "2025-05-22",
      "open": "126.55",
      "high": "127.0675",
      "low": "125.35",
      "close": "126.30",
      "volume": "937041"
    },
    {
      "date": "2025-05-23",
      "open": "124.285",
      "high": "126.19",
      "low": "123.97",
      "close": "125.81",
      "volume": "837407"
    },
    {
      "date": "2025-05-27",
      "open": "126.97",
      "high": "129.36",
      "low": "125.89",
      "close": "128.39",
      "volume": "1584259"
    },
    {
      "date": "2025-05-28",
      "open": "128.12",
      "high": "129.90",
      "low": "126.87",
      "close": "127.53",
      "volume": "1559077"
    },
    {
      "date": "2025-05-29",
      "open": "128.10",
      "high": "132.94",
      "low": "127.53",
      "close": "132.75",
      "volume": "1957064"
    },
    {
      "date": "2025-05-30",
      "open": "132.585",
      "high": "132.585",
      "low": "129.62",
      "close": "129.79",
      "volume": "3640026"
    },
    {
      "date": "2025-06-02",
      "open": "129.59",
      "high": "131.85",
      "low": "128.07",
      "close": "131.14",
      "volume": "1868120"
    },
    {
      "date": "2025-06-03",
      "open": "130.77",
      "high": "134.74",
      "low": "129.51",
      "close": "131.84",
      "volume": "1825014"
    },
    {
      "date": "2025-06-04",
      "open": "132.45",
      "high": "133.66",
      "low": "131.67",
      "close": "131.86",
      "volume": "1472904"
    },
    {
      "date": "2025-06-05",
      "open": "131.87",
      "high": "132.12",
      "low": "129.61",
      "close": "130.36",
      "volume": "1235671"
    },
    {
      "date": "2025-06-06",
      "open": "131.55",
      "high": "133.72",
      "low": "131.45",
      "close": "133.13",
      "volume": "1166151"
    },
    {
      "date": "2025-06-09",
      "open": "134.06",
      "high": "135.685",
      "low": "132.93",
      "close": "134.15",
      "volume": "1081560"
    },
    {
      "date": "2025-06-10",
      "open": "134.25",
      "high": "136.84",
      "low": "133.42",
      "close": "135.49",
      "volume": "991129"
    },
    {
      "date": "2025-06-11",
      "open": "135.90",
      "high": "136.41",
      "low": "132.901",
      "close": "133.06",
      "volume": "1331148"
    },
    {
      "date": "2025-06-12",
      "open": "132.93",
      "high": "134.12",
      "low": "131.47",
      "close": "132.31",
      "volume": "1147651"
    },
    {
      "date": "2025-06-13",
      "open": "130.87",
      "high": "132.485",
      "low": "130.105",
      "close": "130.65",
      "volume": "1207509"
    },
    {
      "date": "2025-06-16",
      "open": "131.49",
      "high": "131.58",
      "low": "128.83",
      "close": "131.04",
      "volume": "1112006"
    },
    {
      "date": "2025-06-17",
      "open": "130.27",
      "high": "130.70",
      "low": "126.49",
      "close": "126.56",
      "volume": "1154818"
    },
    {
      "date": "2025-06-18",
      "open": "127.06",
      "high": "127.88",
      "low": "125.24",
      "close": "126.54",
      "volume": "2331174"
    },
    {
      "date": "2025-06-20",
      "open": "127.96",
      "high": "128.64",
      "low": "126.12",
      "close": "127.04",
      "volume": "2166571"
    },
    {
      "date": "2025-06-23",
      "open": "126.90",
      "high": "127.68",
      "low": "123.21",
      "close": "124.76",
      "volume": "1190232"
    },
    {
      "date": "2025-06-24",
      "open": "125.57",
      "high": "127.36",
      "low": "125.02",
      "close": "126.31",
      "volume": "938208"
    },
    {
      "date": "2025-06-25",
      "open": "126.30",
      "high": "127.98",
      "low": "125.13",
      "close": "127.31",
      "volume": "1095917"
    },
    {
      "date": "2025-06-26",
      "open": "127.89",
      "high": "129.27",
      "low": "126.46",
      "close": "126.92",
      "volume": "864951"
    },
    {
      "date": "2025-06-27",
      "open": "127.20",
      "high": "128.2499",
      "low": "125.60",
      "close": "126.08",
      "volume": "1100003"
    },
    {
      "date": "2025-06-30",
      "open": "126.295",
      "high": "126.53",
      "low": "123.90",
      "close": "125.59",
      "volume": "1184454"
    },
    {
      "date": "2025-07-01",
      "open": "124.935",
      "high": "134.75",
      "low": "124.935",
      "close": "130.07",
      "volume": "1919845"
    },
    {
      "date": "2025-07-02",
      "open": "130.00",
      "high": "134.63",
      "low": "129.845",
      "close": "133.19",
      "volume": "1474231"
    },
    {
      "date": "2025-07-03",
      "open": "133.49",
      "high": "134.42",
      "low": "132.21",
      "close": "132.87",
      "volume": "633328"
    },
    {
      "date": "2025-07-07",
      "open": "132.10",
      "high": "133.20",
      "low": "129.08",
      "close": "130.13",
      "volume": "1086980"
    },
    {
      "date": "2025-07-08",
      "open": "130.32",
      "high": "135.58",
      "low": "130.32",
      "close": "134.46",
      "volume": "1350819"
    },
    {
      "date": "2025-07-09",
      "open": "134.56",
      "high": "137.84",
      "low": "131.67",
      "close": "133.02",
      "volume": "1528822"
    },
    {
      "date": "2025-07-10",
      "open": "133.45",
      "high": "137.19",
      "low": "132.77",
      "close": "135.33",
      "volume": "992049"
    },
    {
      "date": "2025-07-11",
      "open": "133.49",
      "high": "134.59",
      "low": "132.37",
      "close": "134.21",
      "volume": "1137577"
    },
    {
      "date": "2025-07-14",
      "open": "133.56",
      "high": "134.21",
      "low": "132.40",
      "close": "133.11",
      "volume": "694370"
    },
    {
      "date": "2025-07-15",
      "open": "132.96",
      "high": "133.36",
      "low": "127.47",
      "close": "127.50",
      "volume": "1317080"
    },
    {
      "date": "2025-07-16",
      "open": "128.495",
      "high": "129.51",
      "low": "127.42",
      "close": "128.46",
      "volume": "1234689"
    },
    {
      "date": "2025-07-17",
      "open": "128.18",
      "high": "129.205",
      "low": "127.31",
      "close": "128.69",
      "volume": "1151166"
    },
    {
      "date": "2025-07-18",
      "open": "129.365",
      "high": "129.58",
      "low": "124.68",
      "close": "124.99",
      "volume": "1524966"
    },
    {
      "date": "2025-07-21",
      "open": "124.98",
      "high": "125.415",
      "low": "121.05",
      "close": "122.68",
      "volume": "1403476"
    },
    {
      "date": "2025-07-22",
      "open": "123.38",
      "high": "127.94",
      "low": "123.38",
      "close": "127.85",
      "volume": "1319120"
    },
    {
      "date": "2025-07-23",
      "open": "129.44",
      "high": "131.25",
      "low": "128.36",
      "close": "130.98",
      "volume": "1127502"
    },
    {
      "date": "2025-07-24",
      "open": "130.78",
      "high": "132.65",
      "low": "130.00",
      "close": "132.59",
      "volume": "1280623"
    },
    {
      "date": "2025-07-25",
      "open": "133.05",
      "high": "133.05",
      "low": "130.13",
      "close": "131.52",
      "volume": "977034"
    },
    {
      "date": "2025-07-28",
      "open": "131.35",
      "high": "131.85",
      "low": "128.4285",
      "close": "129.28",
      "volume": "1045656"
    },
    {
      "date": "2025-07-29",
      "open": "128.535",
      "high": "129.26",
      "low": "127.60",
      "close": "127.90",
      "volume": "1108783"
    },
    {
      "date": "2025-07-30",
      "open": "128.56",
      "high": "129.78",
      "low": "125.97",
      "close": "126.64",
      "volume": "1892068"
    },
    {
      "date": "2025-07-31",
      "open": "133.00",
      "high": "135.43",
      "low": "127.2425",
      "close": "128.00",
      "volume": "3240096"
    },
    {
      "date": "2025-08-01",
      "open": "128.955",
      "high": "132.90",
      "low": "124.5561",
      "close": "131.95",
      "volume": "2798550"
    },
    {
      "date": "2025-08-04",
      "open": "132.33",
      "high": "133.98",
      "low": "130.39",
      "close": "132.20",
      "volume": "1897855"
    },
    {
      "date": "2025-08-05",
      "open": "131.91",
      "high": "134.16",
      "low": "131.565",
      "close": "132.89",
      "volume": "1395619"
    },
    {
      "date": "2025-08-06",
      "open": "132.42",
      "high": "132.67",
      "low": "128.90",
      "close": "129.34",
      "volume": "1538660"
    },
    {
      "date": "2025-08-07",
      "open": "130.02",
      "high": "130.6778",
      "low": "127.65",
      "close": "127.75",
      "volume": "1718239"
    },
    {
      "date": "2025-08-08",
      "open": "127.50",
      "high": "131.26",
      "low": "127.00",
      "close": "130.67",
      "volume": "1327710"
    },
    {
      "date": "2025-08-11",
      "open": "131.16",
      "high": "133.73",
      "low": "127.71",
      "close": "128.00",
      "volume": "1070293"
    },
    {
      "date": "2025-08-12",
      "open": "128.47",
      "high": "131.10",
      "low": "128.25",
      "close": "128.93",
      "volume": "1127617"
    },
    {
      "date": "2025-08-13",
      "open": "129.62",
      "high": "135.38",
      "low": "129.4004",
      "close": "135.19",
      "volume": "1549212"
    },
    {
      "date": "2025-08-14",
      "open": "134.51",
      "high": "135.23",
      "low": "132.16",
      "close": "134.94",
      "volume": "1169840"
    },
    {
      "date": "2025-08-15",
      "open": "136.16",
      "high": "138.83",
      "low": "135.88",
      "close": "138.60",
      "volume": "1644116"
    },
    {
      "date": "2025-08-18",
      "open": "140.00",
      "high": "141.175",
      "low": "135.735",
      "close": "135.91",
      "volume": "1813871"
    },
    {
      "date": "2025-08-19",
      "open": "136.37",
      "high": "139.58",
      "low": "136.02",
      "close": "138.86",
      "volume": "1447803"
    },
    {
      "date": "2025-08-20",
      "open": "139.10",
      "high": "140.50",
      "low": "137.77",
      "close": "138.99",
      "volume": "1286658"
    },
    {
      "date": "2025-08-21",
      "open": "138.26",
      "high": "140.20",
      "low": "137.59",
      "close": "139.12",
      "volume": "1074281"
    },
    {
      "date": "2025-08-22",
      "open": "140.41",
      "high": "142.32",
      "low": "138.65",
      "close": "139.31",
      "volume": "1199214"
    },
    {
      "date": "2025-08-25",
      "open": "139.01",
      "high": "139.75",
      "low": "136.14",
      "close": "136.36",
      "volume": "861976"
    },
    {
      "date": "2025-08-26",
      "open": "135.85",
      "high": "136.91",
      "low": "135.2223",
      "close": "136.72",
      "volume": "1580037"
    },
    {
      "date": "2025-08-27",
      "open": "136.00",
      "high": "138.50",
      "low": "135.79",
      "close": "136.36",
      "volume": "1403137"
    },
    {
      "date": "2025-08-28",
      "open": "136.36",
      "high": "136.36",
      "low": "132.04",
      "close": "132.65",
      "volume": "1558097"
    },
    {
      "date": "2025-08-29",
      "open": "132.50",
      "high": "133.48",
      "low": "131.52",
      "close": "132.22",
      "volume": "1083013"
    },
    {
      "date": "2025-09-02",
      "open": "133.55",
      "high": "140.06",
      "low": "133.53",
      "close": "139.63",
      "volume": "2466935"
    },
    {
      "date": "2025-09-03",
      "open": "139.56",
      "high": "145.2699",
      "low": "139.56",
      "close": "141.62",
      "volume": "2279528"
    },
    {
      "date": "2025-09-04",
      "open": "141.78",
      "high": "142.28",
      "low": "137.1401",
      "close": "139.94",
      "volume": "1529091"
    },
    {
      "date": "2025-09-05",
      "open": "140.13",
      "high": "144.20",
      "low": "139.96",
      "close": "140.67",
      "volume": "1561897"
    },
    {
      "date": "2025-09-08",
      "open": "139.995",
      "high": "143.23",
      "low": "137.1954",
      "close": "141.35",
      "volume": "1624388"
    },
    {
      "date": "2025-09-09",
      "open": "141.16",
      "high": "143.74",
      "low": "140.51",
      "close": "143.60",
      "volume": "1490789"
    },
    {
      "date": "2025-09-10",
      "open": "143.00",
      "high": "143.45",
      "low": "139.54",
      "close": "142.61",
      "volume": "1278801"
    },
    {
      "date": "2025-09-11",
      "open": "143.47",
      "high": "149.07",
      "low": "142.86",
      "close": "148.84",
      "volume": "1714600"
    },
    {
      "date": "2025-09-12",
      "open": "148.08",
      "high": "150.28",
      "low": "144.84",
      "close": "144.86",
      "volume": "1810892"
    },
    {
      "date": "2025-09-15",
      "open": "144.82",
      "high": "145.99",
      "low": "141.12",
      "close": "143.32",
      "volume": "1432587"
    },
    {
      "date": "2025-09-16",
      "open": "143.51",
      "high": "147.23",
      "low": "143.02",
      "close": "143.68",
      "volume": "1936056"
    },
    {
      "date": "2025-09-17",
      "open": "143.48",
      "high": "146.68",
      "low": "143.39",
      "close": "144.87",
      "volume": "1502045"
    },
    {
      "date": "2025-09-18",
      "open": "146.30",
      "high": "146.45",
      "low": "143.37",
      "close": "143.81",
      "volume": "1514476"
    },
    {
      "date": "2025-09-19",
      "open": "143.96",
      "high": "144.43",
      "low": "141.49",
      "close": "142.50",
      "volume": "3748754"
    },
    {
      "date": "2025-09-22",
      "open": "142.12",
      "high": "142.64",
      "low": "140.02",
      "close": "140.66",
      "volume": "1446078"
    },
    {
      "date": "2025-09-23",
      "open": "140.27",
      "high": "141.38",
      "low": "138.725",
      "close": "139.31",
      "volume": "1103063"
    },
    {
      "date": "2025-09-24",
      "open": "138.52",
      "high": "139.28",
      "low": "136.20",
      "close": "137.67",
      "volume": "1309389"
    },
    {
      "date": "2025-09-25",
      "open": "138.40",
      "high": "140.6745",
      "low": "135.405",
      "close": "135.67",
      "volume": "1260311"
    },
    {
      "date": "2025-09-26",
      "open": "136.79",
      "high": "138.00",
      "low": "135.81",
      "close": "137.37",
      "volume": "1677223"
    },
    {
      "date": "2025-09-29",
      "open": "137.49",
      "high": "138.80",
      "low": "135.39",
      "close": "138.52",
      "volume": "1285534"
    },
    {
      "date": "2025-09-30",
      "open": "138.46",
      "high": "141.04",
      "low": "136.935",
      "close": "140.08",
      "volume": "1369066"
    },
    {
      "date": "2025-10-01",
      "open": "140.82",
      "high": "154.44",
      "low": "140.70",
      "close": "154.22",
      "volume": "4059913"
    },
    {
      "date": "2025-10-02",
      "open": "154.00",
      "high": "157.85",
      "low": "152.22",
      "close": "155.25",
      "volume": "2882551"
    },
    {
      "date": "2025-10-03",
      "open": "156.46",
      "high": "160.20",
      "low": "155.97",
      "close": "159.88",
      "volume": "2878796"
    },
    {
      "date": "2025-10-06",
      "open": "159.605",
      "high": "159.7005",
      "low": "153.10",
      "close": "154.05",
      "volume": "1817888"
    },
    {
      "date": "2025-10-07",
      "open": "154.52",
      "high": "154.575",
      "low": "151.97",
      "close": "152.21",
      "volume": "1372833"
    },
    {
      "date": "2025-10-08",
      "open": "152.36",
      "high": "152.36",
      "low": "149.64",
      "close": "150.97",
      "volume": "1333277"
    },
    {
      "date": "2025-10-09",
      "open": "151.37",
      "high": "152.15",
      "low": "148.17",
      "close": "149.61",
      "volume": "1600465"
    },
    {
      "date": "2025-10-10",
      "open": "150.00",
      "high": "150.20",
      "low": "144.74",
      "close": "146.57",
      "volume": "1724990"
    },
    {
      "date": "2025-10-13",
      "open": "146.47",
      "high": "147.555",
      "low": "144.65",
      "close": "144.69",
      "volume": "1124466"
    },
    {
      "date": "2025-10-14",
      "open": "144.09",
      "high": "146.88",
      "low": "142.195",
      "close": "145.31",
      "volume": "1283553"
    },
    {
      "date": "2025-10-15",
      "open": "144.74",
      "high": "145.185",
      "low": "142.29",
      "close": "143.66",
      "volume": "1337176"
    },
    {
      "date": "2025-10-16",
      "open": "144.05",
      "high": "147.48",
      "low": "141.70",
      "close": "142.26",
      "volume": "1469099"
    },
    {
      "date": "2025-10-17",
      "open": "142.10",
      "high": "144.325",
      "low": "141.67",
      "close": "143.00",
      "volume": "1010007"
    },
    {
      "date": "2025-10-20",
      "open": "143.31",
      "high": "147.47",
      "low": "142.41",
      "close": "146.63",
      "volume": "1316452"
    },
    {
      "date": "2025-10-21",
      "open": "146.09",
      "high": "147.89",
      "low": "144.29",
      "close": "146.22",
      "volume": "895048"
    },
    {
      "date": "2025-10-22",
      "open": "147.37",
      "high": "149.1199",
      "low": "146.25",
      "close": "147.72",
      "volume": "1403299"
    },
    {
      "date": "2025-10-23",
      "open": "148.99",
      "high": "150.29",
      "low": "147.57",
      "close": "150.08",
      "volume": "1245964"
    },
    {
      "date": "2025-10-24",
      "open": "151.09",
      "high": "151.92",
      "low": "148.98",
      "close": "149.89",
      "volume": "1338315"
    },
    {
      "date": "2025-10-27",
      "open": "150.07",
      "high": "150.92",
      "low": "148.1001",
      "close": "150.43",
      "volume": "1214395"
    },
    {
      "date": "2025-10-28",
      "open": "150.01",
      "high": "150.30",
      "low": "148.365",
      "close": "149.13",
      "volume": "1662855"
    },
    {
      "date": "2025-10-29",
      "open": "148.82",
      "high": "149.91",
      "low": "147.5352",
      "close": "147.86",
      "volume": "2450701"
    },
    {
      "date": "2025-10-30",
      "open": "140.10",
      "high": "154.44",
      "low": "138.00",
      "close": "149.61",
      "volume": "2745188"
    },
    {
      "date": "2025-10-31",
      "open": "147.99",
      "high": "155.1799",
      "low": "146.5201",
      "close": "154.27",
      "volume": "2235290"
    },
    {
      "date": "2025-11-03",
      "open": "153.60",
      "high": "155.3337",
      "low": "149.63",
      "close": "151.44",
      "volume": "2197357"
    },
    {
      "date": "2025-11-04",
      "open": "150.89",
      "high": "152.90",
      "low": "149.05",
      "close": "149.33",
      "volume": "2029011"
    },
    {
      "date": "2025-11-05",
      "open": "149.66",
      "high": "153.68",
      "low": "148.5125",
      "close": "153.43",
      "volume": "1806070"
    },
    {
      "date": "2025-11-06",
      "open": "155.76",
      "high": "157.80",
      "low": "153.76",
      "close": "156.74",
      "volume": "1848716"
    },
    {
      "date": "2025-11-07",
      "open": "156.70",
      "high": "156.70",
      "low": "151.83",
      "close": "155.51",
      "volume": "1552011"
    },
    {
      "date": "2025-11-10",
      "open": "155.41",
      "high": "156.55",
      "low": "153.77",
      "close": "156.26",
      "volume": "1258595"
    },
    {
      "date": "2025-11-11",
      "open": "156.76",
      "high": "159.95",
      "low": "154.20",
      "close": "159.56",
      "volume": "1504613"
    },
    {
      "date": "2025-11-12",
      "open": "160.00",
      "high": "162.56",
      "low": "158.05",
      "close": "161.48",
      "volume": "1659866"
    },
    {
      "date": "2025-11-13",
      "open": "161.57",
      "high": "167.8699",
      "low": "161.20",
      "close": "164.73",
      "volume": "2993001"
    },
    {
      "date": "2025-11-14",
      "open": "164.72",
      "high": "169.00",
      "low": "163.00",
      "close": "167.55",
      "volume": "2620813"
    },
    {
      "date": "2025-11-17",
      "open": "167.00",
      "high": "167.97",
      "low": "163.50",
      "close": "164.68",
      "volume": "2245006"
    },
    {
      "date": "2025-11-18",
      "open": "164.40",
      "high": "170.78",
      "low": "163.00",
      "close": "168.83",
      "volume": "2257470"
    },
    {
      "date": "2025-11-19",
      "open": "168.83",
      "high": "168.90",
      "low": "165.79",
      "close": "167.93",
      "volume": "1765993"
    },
    {
      "date": "2025-11-20",
      "open": "168.15",
      "high": "170.91",
      "low": "165.75",
      "close": "168.18",
      "volume": "1914503"
    },
    {
      "date": "2025-11-21",
      "open": "168.54",
      "high": "176.02",
      "low": "167.42",
      "close": "175.30",
      "volume": "2268169"
    },
    {
      "date": "2025-11-24",
      "open": "177.65",
      "high": "185.17",
      "low": "175.5701",
      "close": "176.82",
      "volume": "4164240"
    },
    {
      "date": "2025-11-25",
      "open": "177.07",
      "high": "182.97",
      "low": "176.09",
      "close": "181.96",
      "volume": "2344782"
    },
    {
      "date": "2025-11-26",
      "open": "181.96",
      "high": "183.93",
      "low": "180.76",
      "close": "181.94",
      "volume": "1483073"
    },
    {
      "date": "2025-11-28",
      "open": "182.07",
      "high": "182.74",
      "low": "180.685",
      "close": "182.09",
      "volume": "566362"
    },
    {
      "date": "2025-12-01",
      "open": "180.15",
      "high": "181.78",
      "low": "175.88",
      "close": "177.78",
      "volume": "1947020"
    },
    {
      "date": "2025-12-02",
      "open": "177.32",
      "high": "180.545",
      "low": "174.53",
      "close": "180.18",
      "volume": "1866647"
    },
    {
      "date": "2025-12-03",
      "open": "180.17",
      "high": "182.94",
      "low": "178.05",
      "close": "180.75",
      "volume": "1845129"
    },
    {
      "date": "2025-12-04",
      "open": "181.86",
      "high": "182.69",
      "low": "179.27",
      "close": "181.98",
      "volume": "1246342"
    },
    {
      "date": "2025-12-05",
      "open": "181.96",
      "high": "183.1452",
      "low": "181.10",
      "close": "181.30",
      "volume": "1209961"
    },
    {
      "date": "2025-12-08",
      "open": "181.30",
      "high": "182.12",
      "low": "179.21",
      "close": "180.44",
      "volume": "1474568"
    },
    {
      "date": "2025-12-09",
      "open": "179.91",
      "high": "181.99",
      "low": "175.39",
      "close": "175.84",
      "volume": "1506685"
    },
    {
      "date": "2025-12-10",
      "open": "173.30",
      "high": "178.17",
      "low": "169.2414",
      "close": "177.55",
      "volume": "2147901"
    },
    {
      "date": "2025-12-11",
      "open": "177.47",
      "high": "180.79",
      "low": "172.00",
      "close": "172.50",
      "volume": "2721790"
    },
    {
      "date": "2025-12-12",
      "open": "173.49",
      "high": "175.08",
      "low": "171.27",
      "close": "174.10",
      "volume": "1781471"
    },
    {
      "date": "2025-12-15",
      "open": "173.67",
      "high": "175.94",
      "low": "170.45",
      "close": "175.74",
      "volume": "2291589"
    },
    {
      "date": "2025-12-16",
      "open": "174.51",
      "high": "174.51",
      "low": "169.52",
      "close": "171.50",
      "volume": "2408490"
    },
    {
      "date": "2025-12-17",
      "open": "171.43",
      "high": "173.83",
      "low": "169.55",
      "close": "172.10",
      "volume": "2783560"
    },
    {
      "date": "2025-12-18",
      "open": "171.59",
      "high": "173.00",
      "low": "168.56",
      "close": "169.91",
      "volume": "2761018"
    },
    {
      "date": "2025-12-19",
      "open": "171.32",
      "high": "176.42",
      "low": "170.001",
      "close": "174.80",
      "volume": "14994760"
    },
    {
      "date": "2025-12-22",
      "open": "174.78",
      "high": "177.29",
      "low": "172.90",
      "close": "174.70",
      "volume": "1909529"
    },
    {
      "date": "2025-12-23",
      "open": "174.26",
      "high": "175.58",
      "low": "173.08",
      "close": "174.82",
      "volume": "1281705"
    },
    {
      "date": "2025-12-24",
      "open": "175.73",
      "high": "177.18",
      "low": "175.37",
      "close": "176.33",
      "volume": "434748"
    },
    {
      "date": "2025-12-26",
      "open": "175.30",
      "high": "177.19",
      "low": "175.00",
      "close": "177.08",
      "volume": "687403"
    },
    {
      "date": "2025-12-29",
      "open": "177.00",
      "high": "178.46",
      "low": "176.31",
      "close": "176.83",
      "volume": "928193"
    },
    {
      "date": "2025-12-30",
      "open": "176.30",
      "high": "176.99",
      "low": "175.72",
      "close": "176.40",
      "volume": "609867"
    },
    {
      "date": "2025-12-31",
      "open": "175.76",
      "high": "177.19",
      "low": "175.02",
      "close": "175.99",
      "volume": "890441"
    },
    {
      "date": "2026-01-02",
      "open": "175.37",
      "high": "178.24",
      "low": "174.28",
      "close": "177.82",
      "volume": "1095744"
    },
    {
      "date": "2026-01-05",
      "open": "175.73",
      "high": "180.56",
      "low": "171.61",
      "close": "174.63",
      "volume": "1663631"
    },
    {
      "date": "2026-01-06",
      "open": "174.94",
      "high": "182.97",
      "low": "174.30",
      "close": "182.61",
      "volume": "2115650"
    },
    {
      "date": "2026-01-07",
      "open": "181.70",
      "high": "187.06",
      "low": "181.70",
      "close": "186.91",
      "volume": "2122447"
    },
    {
      "date": "2026-01-08",
      "open": "187.02",
      "high": "187.77",
      "low": "183.50",
      "close": "186.00",
      "volume": "1622749"
    },
    {
      "date": "2026-01-09",
      "open": "186.74",
      "high": "190.20",
      "low": "186.49",
      "close": "187.62",
      "volume": "1416702"
    },
    {
      "date": "2026-01-12",
      "open": "188.00",
      "high": "188.00",
      "low": "182.73",
      "close": "185.63",
      "volume": "1280360"
    },
    {
      "date": "2026-01-13",
      "open": "185.42",
      "high": "186.3169",
      "low": "177.05",
      "close": "178.30",
      "volume": "1597380"
    },
    {
      "date": "2026-01-14",
      "open": "177.73",
      "high": "178.41",
      "low": "165.58",
      "close": "169.31",
      "volume": "3635883"
    },
    {
      "date": "2026-01-15",
      "open": "169.03",
      "high": "169.79",
      "low": "166.79",
      "close": "168.57",
      "volume": "1562727"
    },
    {
      "date": "2026-01-16",
      "open": "168.87",
      "high": "169.34",
      "low": "163.735",
      "close": "164.42",
      "volume": "1816538"
    },
    {
      "date": "2026-01-20",
      "open": "161.51",
      "high": "165.61",
      "low": "160.3645",
      "close": "165.38",
      "volume": "1879947"
    },
    {
      "date": "2026-01-21",
      "open": "165.31",
      "high": "172.87",
      "low": "165.31",
      "close": "172.62",
      "volume": "1447089"
    },
    {
      "date": "2026-01-22",
      "open": "171.78",
      "high": "175.29",
      "low": "171.65",
      "close": "173.80",
      "volume": "996425"
    },
    {
      "date": "2026-01-23",
      "open": "173.17",
      "high": "173.90",
      "low": "170.04",
      "close": "171.59",
      "volume": "1250463"
    },
    {
      "date": "2026-01-26",
      "open": "171.67",
      "high": "174.31",
      "low": "170.59",
      "close": "173.12",
      "volume": "1049188"
    },
    {
      "date": "2026-01-27",
      "open": "173.02",
      "high": "176.14",
      "low": "172.23",
      "close": "174.12",
      "volume": "748078"
    },
    {
      "date": "2026-01-28",
      "open": "173.63",
      "high": "175.06",
      "low": "170.85",
      "close": "174.83",
      "volume": "1304662"
    },
    {
      "date": "2026-01-29",
      "open": "174.88",
      "high": "177.20",
      "low": "173.51",
      "close": "176.18",
      "volume": "1146709"
    },
    {
      "date": "2026-01-30",
      "open": "177.09",
      "high": "180.14",
      "low": "175.955",
      "close": "179.89",
      "volume": "1487978"
    },
    {
      "date": "2026-02-02",
      "open": "179.30",
      "high": "180.7599",
      "low": "177.58",
      "close": "179.09",
      "volume": "1288816"
    },
    {
      "date": "2026-02-03",
      "open": "177.79",
      "high": "182.67",
      "low": "176.19",
      "close": "176.76",
      "volume": "1594142"
    },
    {
      "date": "2026-02-04",
      "open": "177.245",
      "high": "186.235",
      "low": "177.10",
      "close": "185.45",
      "volume": "2076363"
    },
    {
      "date": "2026-02-05",
      "open": "184.87",
      "high": "187.73",
      "low": "184.54",
      "close": "185.36",
      "volume": "2542641"
    },
    {
      "date": "2026-02-06",
      "open": "187.01",
      "high": "202.41",
      "low": "184.60",
      "close": "201.18",
      "volume": "3404876"
    },
    {
      "date": "2026-02-09",
      "open": "199.83",
      "high": "201.00",
      "low": "191.88",
      "close": "193.81",
      "volume": "2096252"
    },
    {
      "date": "2026-02-10",
      "open": "194.07",
      "high": "195.72",
      "low": "188.74",
      "close": "188.99",
      "volume": "1836221"
    },
    {
      "date": "2026-02-11",
      "open": "188.35",
      "high": "192.00",
      "low": "187.20",
      "close": "191.20",
      "volume": "996929"
    },
    {
      "date": "2026-02-12",
      "open": "190.15",
      "high": "196.00",
      "low": "189.00",
      "close": "195.50",
      "volume": "1657480"
    },
    {
      "date": "2026-02-13",
      "open": "196.27",
      "high": "199.4999",
      "low": "195.52",
      "close": "196.52",
      "volume": "1352792"
    },
    {
      "date": "2026-02-17",
      "open": "197.46",
      "high": "200.29",
      "low": "193.37",
      "close": "195.62",
      "volume": "986535"
    },
    {
      "date": "2026-02-18",
      "open": "195.32",
      "high": "195.68",
      "low": "193.11",
      "close": "194.13",
      "volume": "1049036"
    },
    {
      "date": "2026-02-19",
      "open": "193.51",
      "high": "194.995",
      "low": "191.05",
      "close": "192.08",
      "volume": "993273"
    },
    {
      "date": "2026-02-20",
      "open": "190.78",
      "high": "192.595",
      "low": "189.95",
      "close": "192.03",
      "volume": "799225"
    },
    {
      "date": "2026-02-23",
      "open": "191.82",
      "high": "197.05",
      "low": "189.1101",
      "close": "196.34",
      "volume": "878939"
    },
    {
      "date": "2026-02-24",
      "open": "196.03",
      "high": "198.72",
      "low": "194.43",
      "close": "195.13",
      "volume": "716382"
    },
    {
      "date": "2026-02-25",
      "open": "194.225",
      "high": "196.73",
      "low": "189.89",
      "close": "190.73",
      "volume": "942723"
    },
    {
      "date": "2026-02-26",
      "open": "190.30",
      "high": "190.74",
      "low": "185.90",
      "close": "188.02",
      "volume": "988117"
    },
    {
      "date": "2026-02-27",
      "open": "187.51",
      "high": "192.46",
      "low": "186.62",
      "close": "191.82",
      "volume": "1402201"
    },
    {
      "date": "2026-03-02",
      "open": "190.22",
      "high": "190.75",
      "low": "186.72",
      "close": "188.05",
      "volume": "691597"
    },
    {
      "date": "2026-03-03",
      "open": "185.01",
      "high": "187.05",
      "low": "181.79",
      "close": "184.02",
      "volume": "1049925"
    },
    {
      "date": "2026-03-04",
      "open": "185.06",
      "high": "190.37",
      "low": "183.16",
      "close": "189.94",
      "volume": "952927"
    },
    {
      "date": "2026-03-05",
      "open": "187.965",
      "high": "190.99",
      "low": "185.95",
      "close": "188.08",
      "volume": "893331"
    },
    {
      "date": "2026-03-06",
      "open": "186.25",
      "high": "186.25",
      "low": "181.24",
      "close": "184.87",
      "volume": "772906"
    },
    {
      "date": "2026-03-09",
      "open": "183.91",
      "high": "188.50",
      "low": "182.60",
      "close": "188.24",
      "volume": "651626"
    },
    {
      "date": "2026-03-10",
      "open": "187.69",
      "high": "190.78",
      "low": "187.02",
      "close": "188.41",
      "volume": "687662"
    },
    {
      "date": "2026-03-11",
      "open": "187.54",
      "high": "192.99",
      "low": "187.54",
      "close": "190.48",
      "volume": "864392"
    },
    {
      "date": "2026-03-12",
      "open": "187.86",
      "high": "188.91",
      "low": "184.63",
      "close": "184.90",
      "volume": "851563"
    },
    {
      "date": "2026-03-13",
      "open": "185.99",
      "high": "188.00",
      "low": "181.46",
      "close": "181.55",
      "volume": "1092301"
    },
    {
      "date": "2026-03-16",
      "open": "182.75",
      "high": "184.615",
      "low": "181.88",
      "close": "183.26",
      "volume": "995911"
    },
    {
      "date": "2026-03-17",
      "open": "184.73",
      "high": "186.52",
      "low": "183.20",
      "close": "185.29",
      "volume": "810219"
    },
    {
      "date": "2026-03-18",
      "open": "184.13",
      "high": "184.315",
      "low": "180.4825",
      "close": "182.31",
      "volume": "846255"
    },
    {
      "date": "2026-03-19",
      "open": "182.18",
      "high": "185.445",
      "low": "181.68",
      "close": "183.41",
      "volume": "768649"
    },
    {
      "date": "2026-03-20",
      "open": "183.13",
      "high": "183.6905",
      "low": "180.47",
      "close": "181.46",
      "volume": "2214268"
    },
    {
      "date": "2026-03-23",
      "open": "183.48",
      "high": "185.00",
      "low": "183.00",
      "close": "183.64",
      "volume": "1011752"
    },
    {
      "date": "2026-03-24",
      "open": "182.63",
      "high": "184.84",
      "low": "180.33",
      "close": "183.94",
      "volume": "644275"
    },
    {
      "date": "2026-03-25",
      "open": "184.91",
      "high": "189.38",
      "low": "184.91",
      "close": "189.18",
      "volume": "775195"
    },
    {
      "date": "2026-03-26",
      "open": "189.00",
      "high": "192.275",
      "low": "188.355",
      "close": "191.06",
      "volume": "879198"
    },
    {
      "date": "2026-03-27",
      "open": "191.06",
      "high": "191.06",
      "low": "183.01",
      "close": "183.84",
      "volume": "935104"
    },
    {
      "date": "2026-03-30",
      "open": "186.16",
      "high": "190.09",
      "low": "185.505",
      "close": "187.57",
      "volume": "799935"
    },
    {
      "date": "2026-03-31",
      "open": "179.46",
      "high": "184.68",
      "low": "171.365",
      "close": "183.33",
      "volume": "2719977"
    },
    {
      "date": "2026-04-01",
      "open": "183.16",
      "high": "186.31",
      "low": "181.71",
      "close": "183.78",
      "volume": "1390216"
    },
    {
      "date": "2026-04-02",
      "open": "181.46",
      "high": "182.23",
      "low": "176.39",
      "close": "177.34",
      "volume": "1339297"
    },
    {
      "date": "2026-04-06",
      "open": "177.00",
      "high": "177.39",
      "low": "168.64",
      "close": "172.34",
      "volume": "2149104"
    },
    {
      "date": "2026-04-07",
      "open": "172.20",
      "high": "175.64",
      "low": "170.43",
      "close": "175.61",
      "volume": "1515806"
    },
    {
      "date": "2026-04-08",
      "open": "178.24",
      "high": "180.24",
      "low": "176.35",
      "close": "179.90",
      "volume": "1289686"
    },
    {
      "date": "2026-04-09",
      "open": "177.81",
      "high": "180.06",
      "low": "174.965",
      "close": "177.11",
      "volume": "1266491"
    },
    {
      "date": "2026-04-10",
      "open": "177.97",
      "high": "177.97",
      "low": "172.32",
      "close": "172.97",
      "volume": "1501979"
    },
    {
      "date": "2026-04-13",
      "open": "172.62",
      "high": "176.79",
      "low": "171.22",
      "close": "176.365",
      "volume": "1414958"
    },
    {
      "date": "2026-04-14",
      "open": "177.71",
      "high": "181.77",
      "low": "177.45",
      "close": "178.96",
      "volume": "1550580"
    },
    {
      "date": "2026-04-15",
      "open": "179.36",
      "high": "180.87",
      "low": "177.70",
      "close": "180.54",
      "volume": "1168801"
    },
    {
      "date": "2026-04-16",
      "open": "178.815",
      "high": "179.99",
      "low": "174.85",
      "close": "176.02",
      "volume": "953722"
    },
    {
      "date": "2026-04-17",
      "open": "176.29",
      "high": "178.405",
      "low": "175.69",
      "close": "177.35",
      "volume": "1239458"
    },
    {
      "date": "2026-04-20",
      "open": "179.54",
      "high": "184.26",
      "low": "178.72",
      "close": "183.34",
      "volume": "1484371"
    },
    {
      "date": "2026-04-21",
      "open": "184.52",
      "high": "187.74",
      "low": "181.75",
      "close": "185.95",
      "volume": "1063303"
    },
    {
      "date": "2026-04-22",
      "open": "189.305",
      "high": "192.75",
      "low": "188.67",
      "close": "190.07",
      "volume": "1328297"
    },
    {
      "date": "2026-04-23",
      "open": "189.46",
      "high": "190.32",
      "low": "187.01",
      "close": "187.88",
      "volume": "816281"
    },
    {
      "date": "2026-04-24",
      "open": "186.65",
      "high": "186.65",
      "low": "183.17",
      "close": "184.38",
      "volume": "723366"
    },
    {
      "date": "2026-04-27",
      "open": "183.16",
      "high": "186.15",
      "low": "179.15",
      "close": "180.67",
      "volume": "1101370"
    },
    {
      "date": "2026-04-28",
      "open": "182.45",
      "high": "184.41",
      "low": "181.89",
      "close": "183.38",
      "volume": "1235813"
    },
    {
      "date": "2026-04-29",
      "open": "183.12",
      "high": "195.8899",
      "low": "180.18",
      "close": "194.38",
      "volume": "2453836"
    },
    {
      "date": "2026-04-30",
      "open": "194.02",
      "high": "195.98",
      "low": "187.16",
      "close": "189.28",
      "volume": "1550523"
    },
    {
      "date": "2026-05-01",
      "open": "189.28",
      "high": "190.57",
      "low": "186.14",
      "close": "187.06",
      "volume": "696812"
    },
    {
      "date": "2026-05-04",
      "open": "186.28",
      "high": "187.51",
      "low": "185.44",
      "close": "187.21",
      "volume": "626559"
    },
    {
      "date": "2026-05-05",
      "open": "187.38",
      "high": "189.69",
      "low": "186.0001",
      "close": "189.13",
      "volume": "586074"
    },
    {
      "date": "2026-05-06",
      "open": "189.13",
      "high": "191.165",
      "low": "188.30",
      "close": "190.68",
      "volume": "741346"
    },
    {
      "date": "2026-05-07",
      "open": "190.34",
      "high": "192.10",
      "low": "188.86",
      "close": "191.38",
      "volume": "735692"
    },
    {
      "date": "2026-05-08",
      "open": "189.68",
      "high": "195.20",
      "low": "189.50",
      "close": "193.45",
      "volume": "931578"
    },
    {
      "date": "2026-05-11",
      "open": "194.76",
      "high": "200.31",
      "low": "194.75",
      "close": "197.95",
      "volume": "1772229"
    },
    {
      "date": "2026-05-12",
      "open": "198.47",
      "high": "202.40",
      "low": "196.4675",
      "close": "199.36",
      "volume": "1145749"
    },
    {
      "date": "2026-05-13",
      "open": "199.33",
      "high": "205.97",
      "low": "198.86",
      "close": "204.53",
      "volume": "1272026"
    },
    {
      "date": "2026-05-14",
      "open": "200.25",
      "high": "205.00",
      "low": "189.49",
      "close": "191.37",
      "volume": "2812933"
    },
    {
      "date": "2026-05-15",
      "open": "191.83",
      "high": "194.91",
      "low": "190.655",
      "close": "192.95",
      "volume": "1252270"
    },
    {
      "date": "2026-05-18",
      "open": "191.25",
      "high": "193.37",
      "low": "189.19",
      "close": "191.91",
      "volume": "1051356"
    },
    {
      "date": "2026-05-19",
      "open": "191.72",
      "high": "193.03",
      "low": "188.64",
      "close": "190.56",
      "volume": "1054138"
    },
    {
      "date": "2026-05-20",
      "open": "191.41",
      "high": "193.38",
      "low": "186.37",
      "close": "187.80",
      "volume": "919894"
    },
    {
      "date": "2026-05-21",
      "open": "187.40",
      "high": "190.27",
      "low": "185.85",
      "close": "189.47",
      "volume": "1475348"
    },
    {
      "date": "2026-05-22",
      "open": "190.53",
      "high": "194.75",
      "low": "190.005",
      "close": "193.76",
      "volume": "892933"
    },
    {
      "date": "2026-05-26",
      "open": "194.30",
      "high": "195.50",
      "low": "192.27",
      "close": "193.08",
      "volume": "930212"
    },
    {
      "date": "2026-05-27",
      "open": "194.11",
      "high": "199.80",
      "low": "194.11",
      "close": "196.97",
      "volume": "893048"
    },
    {
      "date": "2026-05-28",
      "open": "196.97",
      "high": "198.00",
      "low": "194.50",
      "close": "196.39",
      "volume": "556331"
    },
    {
      "date": "2026-05-29",
      "open": "195.55",
      "high": "198.46",
      "low": "195.11",
      "close": "196.00",
      "volume": "1905488"
    },
    {
      "date": "2026-06-01",
      "open": "194.50",
      "high": "195.28",
      "low": "191.67",
      "close": "192.23",
      "volume": "841499"
    },
    {
      "date": "2026-06-02",
      "open": "190.09",
      "high": "190.58",
      "low": "184.90",
      "close": "188.83",
      "volume": "1098098"
    },
    {
      "date": "2026-06-03",
      "open": "187.69",
      "high": "196.505",
      "low": "187.48",
      "close": "195.96",
      "volume": "891787"
    },
    {
      "date": "2026-06-04",
      "open": "198.00",
      "high": "199.90",
      "low": "196.345",
      "close": "196.45",
      "volume": "719127"
    },
    {
      "date": "2026-06-05",
      "open": "196.45",
      "high": "200.6575",
      "low": "195.14",
      "close": "195.34",
      "volume": "880438"
    },
    {
      "date": "2026-06-08",
      "open": "197.25",
      "high": "198.695",
      "low": "192.18",
      "close": "192.62",
      "volume": "1162350"
    },
    {
      "date": "2026-06-09",
      "open": "195.51",
      "high": "199.6325",
      "low": "193.45",
      "close": "199.10",
      "volume": "934191"
    },
    {
      "date": "2026-06-10",
      "open": "200.21",
      "high": "201.9405",
      "low": "194.10",
      "close": "194.24",
      "volume": "1071228"
    },
    {
      "date": "2026-06-11",
      "open": "195.49",
      "high": "201.175",
      "low": "194.24",
      "close": "199.96",
      "volume": "914781"
    },
    {
      "date": "2026-06-12",
      "open": "200.57",
      "high": "203.45",
      "low": "199.06",
      "close": "200.05",
      "volume": "837294"
    },
    {
      "date": "2026-06-15",
      "open": "198.37",
      "high": "199.3718",
      "low": "195.89",
      "close": "198.64",
      "volume": "883963"
    },
    {
      "date": "2026-06-16",
      "open": "199.69",
      "high": "200.26",
      "low": "194.04",
      "close": "195.61",
      "volume": "1110656"
    },
    {
      "date": "2026-06-17",
      "open": "195.14",
      "high": "201.75",
      "low": "194.035",
      "close": "198.67",
      "volume": "1009032"
    },
    {
      "date": "2026-06-18",
      "open": "200.22",
      "high": "200.99",
      "low": "193.195",
      "close": "196.58",
      "volume": "1729826"
    },
    {
      "date": "2026-06-22",
      "open": "199.48",
      "high": "200.975",
      "low": "194.74",
      "close": "199.71",
      "volume": "1675111"
    },
    {
      "date": "2026-06-23",
      "open": "198.88",
      "high": "201.22",
      "low": "197.01",
      "close": "197.19",
      "volume": "1053492"
    },
    {
      "date": "2026-06-24",
      "open": "199.34",
      "high": "202.0575",
      "low": "198.66",
      "close": "199.59",
      "volume": "1349120"
    },
    {
      "date": "2026-06-25",
      "open": "201.63",
      "high": "206.67",
      "low": "200.20",
      "close": "201.96",
      "volume": "1328911"
    },
    {
      "date": "2026-06-26",
      "open": "202.525",
      "high": "218.06",
      "low": "202.29",
      "close": "216.03",
      "volume": "2374525"
    },
    {
      "date": "2026-06-29",
      "open": "215.74",
      "high": "219.72",
      "low": "214.08",
      "close": "216.63",
      "volume": "1279990"
    },
    {
      "date": "2026-06-30",
      "open": "218.00",
      "high": "218.00",
      "low": "212.5801",
      "close": "216.06",
      "volume": "1091325"
    },
    {
      "date": "2026-07-01",
      "open": "215.25",
      "high": "215.81",
      "low": "209.67",
      "close": "209.74",
      "volume": "1138639"
    },
    {
      "date": "2026-07-02",
      "open": "212.735",
      "high": "219.015",
      "low": "210.7464",
      "close": "216.12",
      "volume": "1155165"
    },
    {
      "date": "2026-07-06",
      "open": "215.95",
      "high": "215.95",
      "low": "208.27",
      "close": "208.46",
      "volume": "1218492"
    },
    {
      "date": "2026-07-07",
      "open": "211.86",
      "high": "212.00",
      "low": "205.65",
      "close": "205.70",
      "volume": "1156880"
    },
    {
      "date": "2026-07-08",
      "open": "204.86",
      "high": "206.75",
      "low": "198.93",
      "close": "200.36",
      "volume": "1947888"
    },
    {
      "date": "2026-07-09",
      "open": "198.92",
      "high": "201.01",
      "low": "196.00",
      "close": "198.91",
      "volume": "1657327"
    },
    {
      "date": "2026-07-10",
      "open": "197.63",
      "high": "199.98",
      "low": "194.3694",
      "close": "199.15",
      "volume": "1133120"
    },
    {
      "date": "2026-07-13",
      "open": "199.33",
      "high": "210.87",
      "low": "197.74",
      "close": "209.03",
      "volume": "2259821"
    },
    {
      "date": "2026-07-14",
      "open": "200.335",
      "high": "202.00",
      "low": "189.395",
      "close": "191.95",
      "volume": "3902309"
    },
    {
      "date": "2026-07-15",
      "open": "191.21",
      "high": "198.58",
      "low": "186.025",
      "close": "197.24",
      "volume": "2067350"
    },
    {
      "date": "2026-07-16",
      "open": "198.26",
      "high": "209.64",
      "low": "194.6725",
      "close": "208.92",
      "volume": "1872778"
    },
    {
      "date": "2026-07-17",
      "open": "208.60",
      "high": "215.79",
      "low": "203.40",
      "close": "205.99",
      "volume": "1151283"
    },
    {
      "date": "2026-07-20",
      "open": "204.08",
      "high": "205.65",
      "low": "199.62",
      "close": "199.95",
      "volume": "963088"
    },
    {
      "date": "2026-07-21",
      "open": "199.47",
      "high": "203.6999",
      "low": "198.59",
      "close": "203.16",
      "volume": "652841"
    },
    {
      "date": "2026-07-22",
      "open": "203.70",
      "high": "204.305",
      "low": "197.40",
      "close": "197.74",
      "volume": "841350"
    },
    {
      "date": "2026-07-23",
      "open": "197.04",
      "high": "203.60",
      "low": "196.915",
      "close": "200.62",
      "volume": "1032070"
    },
    {
      "date": "2026-07-24",
      "open": "202.24",
      "high": "203.30",
      "low": "200.035",
      "close": "202.19",
      "volume": "596372"
    },
    {
      "date": "2026-07-27",
      "open": "202.75",
      "high": "204.47",
      "low": "199.83",
      "close": "200.14",
      "volume": "762581"
    },
    {
      "date": "2026-07-28",
      "open": "201.01",
      "high": "207.72",
      "low": "199.40",
      "close": "205.61",
      "volume": "1832179"
    },
    {
      "date": "2026-07-29",
      "open": "210.50",
      "high": "218.59",
      "low": "206.265",
      "close": "209.23",
      "volume": "2400174"
    },
    {
      "date": "2026-07-30",
      "open": "204.38",
      "high": "210.185",
      "low": "203.09",
      "close": "207.93",
      "volume": "892938"
    },
    {
      "date": "2026-07-31",
      "open": "207.51",
      "high": "208.05",
      "low": "202.5703",
      "close": "202.95",
      "volume": "1062258"
    },
    {
      "date": "2026-08-03",
      "open": "203.34",
      "high": "203.85",
      "low": "199.58",
      "close": "201.82",
      "volume": "940993"
    },
    {
      "date": "2026-08-04",
      "open": "200.96",
      "high": "209.74",
      "low": "199.9301",
      "close": "208.45",
      "volume": "1205704"
    },
    {
      "date": "2026-08-05",
      "open": "210.60",
      "high": "212.18",
      "low": "205.80",
      "close": "206.63",
      "volume": "873781"
    }
  ]
}