{
  "source": "https://api.nasdaq.com/api/quote/CDNS/historical",
  "symbol": "CDNS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "150.74",
      "high": "151.50",
      "low": "149.17",
      "close": "151.07",
      "volume": "762273"
    },
    {
      "date": "2021-08-09",
      "open": "151.00",
      "high": "151.44",
      "low": "150.12",
      "close": "150.29",
      "volume": "508858"
    },
    {
      "date": "2021-08-10",
      "open": "151.32",
      "high": "151.61",
      "low": "148.01",
      "close": "149.05",
      "volume": "782241"
    },
    {
      "date": "2021-08-11",
      "open": "149.58",
      "high": "150.6927",
      "low": "148.6504",
      "close": "150.53",
      "volume": "899028"
    },
    {
      "date": "2021-08-12",
      "open": "149.70",
      "high": "153.18",
      "low": "149.25",
      "close": "152.26",
      "volume": "1033981"
    },
    {
      "date": "2021-08-13",
      "open": "152.32",
      "high": "153.33",
      "low": "151.72",
      "close": "152.67",
      "volume": "848902"
    },
    {
      "date": "2021-08-16",
      "open": "152.26",
      "high": "152.82",
      "low": "150.78",
      "close": "151.87",
      "volume": "784600"
    },
    {
      "date": "2021-08-17",
      "open": "151.505",
      "high": "151.505",
      "low": "148.97",
      "close": "149.59",
      "volume": "895484"
    },
    {
      "date": "2021-08-18",
      "open": "149.18",
      "high": "149.69",
      "low": "147.89",
      "close": "148.02",
      "volume": "974774"
    },
    {
      "date": "2021-08-19",
      "open": "147.77",
      "high": "153.98",
      "low": "147.2216",
      "close": "153.27",
      "volume": "1435650"
    },
    {
      "date": "2021-08-20",
      "open": "152.95",
      "high": "156.92",
      "low": "152.315",
      "close": "156.67",
      "volume": "1747801"
    },
    {
      "date": "2021-08-23",
      "open": "155.64",
      "high": "158.63",
      "low": "155.415",
      "close": "158.32",
      "volume": "834380"
    },
    {
      "date": "2021-08-24",
      "open": "158.71",
      "high": "159.04",
      "low": "158.05",
      "close": "158.58",
      "volume": "867392"
    },
    {
      "date": "2021-08-25",
      "open": "158.75",
      "high": "159.33",
      "low": "157.70",
      "close": "158.63",
      "volume": "1129807"
    },
    {
      "date": "2021-08-26",
      "open": "158.39",
      "high": "160.63",
      "low": "158.10",
      "close": "159.37",
      "volume": "832641"
    },
    {
      "date": "2021-08-27",
      "open": "159.90",
      "high": "162.98",
      "low": "159.62",
      "close": "162.47",
      "volume": "865639"
    },
    {
      "date": "2021-08-30",
      "open": "163.22",
      "high": "164.44",
      "low": "163.00",
      "close": "163.89",
      "volume": "861359"
    },
    {
      "date": "2021-08-31",
      "open": "164.53",
      "high": "164.66",
      "low": "162.47",
      "close": "163.48",
      "volume": "1486685"
    },
    {
      "date": "2021-09-01",
      "open": "164.66",
      "high": "165.63",
      "low": "163.86",
      "close": "164.15",
      "volume": "999282"
    },
    {
      "date": "2021-09-02",
      "open": "164.70",
      "high": "165.405",
      "low": "164.04",
      "close": "165.19",
      "volume": "763082"
    },
    {
      "date": "2021-09-03",
      "open": "165.00",
      "high": "167.169",
      "low": "164.835",
      "close": "165.71",
      "volume": "899339"
    },
    {
      "date": "2021-09-07",
      "open": "165.98",
      "high": "166.32",
      "low": "163.391",
      "close": "164.98",
      "volume": "768319"
    },
    {
      "date": "2021-09-08",
      "open": "164.45",
      "high": "166.38",
      "low": "163.61",
      "close": "165.56",
      "volume": "883909"
    },
    {
      "date": "2021-09-09",
      "open": "165.70",
      "high": "166.77",
      "low": "164.85",
      "close": "165.91",
      "volume": "848535"
    },
    {
      "date": "2021-09-10",
      "open": "166.87",
      "high": "168.61",
      "low": "166.43",
      "close": "166.87",
      "volume": "922145"
    },
    {
      "date": "2021-09-13",
      "open": "167.80",
      "high": "168.00",
      "low": "162.07",
      "close": "164.63",
      "volume": "956991"
    },
    {
      "date": "2021-09-14",
      "open": "165.45",
      "high": "166.055",
      "low": "163.75",
      "close": "164.93",
      "volume": "1303148"
    },
    {
      "date": "2021-09-15",
      "open": "165.17",
      "high": "168.125",
      "low": "164.11",
      "close": "167.54",
      "volume": "1014186"
    },
    {
      "date": "2021-09-16",
      "open": "167.16",
      "high": "168.21",
      "low": "165.60",
      "close": "167.61",
      "volume": "983782"
    },
    {
      "date": "2021-09-17",
      "open": "167.00",
      "high": "167.025",
      "low": "162.46",
      "close": "163.63",
      "volume": "2759104"
    },
    {
      "date": "2021-09-20",
      "open": "161.62",
      "high": "162.78",
      "low": "158.96",
      "close": "160.93",
      "volume": "1484276"
    },
    {
      "date": "2021-09-21",
      "open": "162.18",
      "high": "162.49",
      "low": "160.56",
      "close": "160.87",
      "volume": "860945"
    },
    {
      "date": "2021-09-22",
      "open": "161.60",
      "high": "163.07",
      "low": "160.42",
      "close": "162.23",
      "volume": "762922"
    },
    {
      "date": "2021-09-23",
      "open": "163.28",
      "high": "163.99",
      "low": "162.38",
      "close": "163.10",
      "volume": "999587"
    },
    {
      "date": "2021-09-24",
      "open": "162.39",
      "high": "163.83",
      "low": "161.05",
      "close": "163.55",
      "volume": "882304"
    },
    {
      "date": "2021-09-27",
      "open": "161.50",
      "high": "161.8607",
      "low": "157.075",
      "close": "158.16",
      "volume": "1047942"
    },
    {
      "date": "2021-09-28",
      "open": "155.62",
      "high": "157.10",
      "low": "152.25",
      "close": "152.47",
      "volume": "1461299"
    },
    {
      "date": "2021-09-29",
      "open": "153.86",
      "high": "154.625",
      "low": "151.76",
      "close": "152.25",
      "volume": "773250"
    },
    {
      "date": "2021-09-30",
      "open": "153.42",
      "high": "154.26",
      "low": "151.20",
      "close": "151.44",
      "volume": "1008702"
    },
    {
      "date": "2021-10-01",
      "open": "152.34",
      "high": "154.04",
      "low": "149.235",
      "close": "153.01",
      "volume": "1206729"
    },
    {
      "date": "2021-10-04",
      "open": "151.86",
      "high": "152.14",
      "low": "145.84",
      "close": "148.05",
      "volume": "1206835"
    },
    {
      "date": "2021-10-05",
      "open": "148.95",
      "high": "151.23",
      "low": "148.46",
      "close": "150.21",
      "volume": "1207881"
    },
    {
      "date": "2021-10-06",
      "open": "148.32",
      "high": "150.41",
      "low": "147.24",
      "close": "150.04",
      "volume": "1295932"
    },
    {
      "date": "2021-10-07",
      "open": "151.32",
      "high": "153.2103",
      "low": "151.21",
      "close": "152.25",
      "volume": "1384749"
    },
    {
      "date": "2021-10-08",
      "open": "152.65",
      "high": "153.15",
      "low": "149.37",
      "close": "150.12",
      "volume": "581331"
    },
    {
      "date": "2021-10-11",
      "open": "149.58",
      "high": "151.70",
      "low": "148.96",
      "close": "149.52",
      "volume": "690004"
    },
    {
      "date": "2021-10-12",
      "open": "150.74",
      "high": "151.79",
      "low": "149.68",
      "close": "150.16",
      "volume": "710751"
    },
    {
      "date": "2021-10-13",
      "open": "151.72",
      "high": "154.36",
      "low": "151.06",
      "close": "153.50",
      "volume": "1166074"
    },
    {
      "date": "2021-10-14",
      "open": "155.17",
      "high": "157.87",
      "low": "155.17",
      "close": "157.33",
      "volume": "843552"
    },
    {
      "date": "2021-10-15",
      "open": "157.80",
      "high": "157.95",
      "low": "155.19",
      "close": "155.78",
      "volume": "919030"
    },
    {
      "date": "2021-10-18",
      "open": "155.07",
      "high": "157.73",
      "low": "154.46",
      "close": "157.54",
      "volume": "1036323"
    },
    {
      "date": "2021-10-19",
      "open": "158.19",
      "high": "159.28",
      "low": "157.41",
      "close": "158.83",
      "volume": "912251"
    },
    {
      "date": "2021-10-20",
      "open": "160.00",
      "high": "161.71",
      "low": "159.845",
      "close": "160.09",
      "volume": "1238476"
    },
    {
      "date": "2021-10-21",
      "open": "161.19",
      "high": "166.85",
      "low": "160.83",
      "close": "165.45",
      "volume": "1124085"
    },
    {
      "date": "2021-10-22",
      "open": "165.81",
      "high": "167.48",
      "low": "165.38",
      "close": "166.76",
      "volume": "879040"
    },
    {
      "date": "2021-10-25",
      "open": "168.00",
      "high": "169.79",
      "low": "166.94",
      "close": "167.37",
      "volume": "1591187"
    },
    {
      "date": "2021-10-26",
      "open": "170.817",
      "high": "175.08",
      "low": "167.79",
      "close": "172.93",
      "volume": "1800963"
    },
    {
      "date": "2021-10-27",
      "open": "172.79",
      "high": "173.74",
      "low": "164.645",
      "close": "165.10",
      "volume": "2037943"
    },
    {
      "date": "2021-10-28",
      "open": "165.01",
      "high": "169.18",
      "low": "165.00",
      "close": "168.92",
      "volume": "1037758"
    },
    {
      "date": "2021-10-29",
      "open": "168.28",
      "high": "174.01",
      "low": "168.25",
      "close": "173.11",
      "volume": "1392017"
    },
    {
      "date": "2021-11-01",
      "open": "174.00",
      "high": "174.79",
      "low": "172.97",
      "close": "173.84",
      "volume": "1256798"
    },
    {
      "date": "2021-11-02",
      "open": "174.19",
      "high": "176.5612",
      "low": "173.75",
      "close": "175.55",
      "volume": "904181"
    },
    {
      "date": "2021-11-03",
      "open": "176.055",
      "high": "176.19",
      "low": "171.31",
      "close": "172.97",
      "volume": "1459829"
    },
    {
      "date": "2021-11-04",
      "open": "172.97",
      "high": "179.72",
      "low": "172.50",
      "close": "179.56",
      "volume": "1232253"
    },
    {
      "date": "2021-11-05",
      "open": "180.10",
      "high": "180.63",
      "low": "177.13",
      "close": "178.00",
      "volume": "841178"
    },
    {
      "date": "2021-11-08",
      "open": "179.64",
      "high": "179.64",
      "low": "177.47",
      "close": "179.24",
      "volume": "645913"
    },
    {
      "date": "2021-11-09",
      "open": "179.53",
      "high": "182.58",
      "low": "178.70",
      "close": "182.37",
      "volume": "1366340"
    },
    {
      "date": "2021-11-10",
      "open": "181.71",
      "high": "182.13",
      "low": "177.44",
      "close": "177.48",
      "volume": "889420"
    },
    {
      "date": "2021-11-11",
      "open": "179.06",
      "high": "179.5499",
      "low": "176.88",
      "close": "177.23",
      "volume": "655147"
    },
    {
      "date": "2021-11-12",
      "open": "178.531",
      "high": "181.47",
      "low": "177.73",
      "close": "181.44",
      "volume": "686879"
    },
    {
      "date": "2021-11-15",
      "open": "182.78",
      "high": "183.178",
      "low": "179.85",
      "close": "182.34",
      "volume": "780449"
    },
    {
      "date": "2021-11-16",
      "open": "182.16",
      "high": "187.07",
      "low": "181.97",
      "close": "186.92",
      "volume": "949399"
    },
    {
      "date": "2021-11-17",
      "open": "186.16",
      "high": "188.595",
      "low": "185.57",
      "close": "187.74",
      "volume": "1186064"
    },
    {
      "date": "2021-11-18",
      "open": "187.80",
      "high": "187.80",
      "low": "185.13",
      "close": "186.05",
      "volume": "905156"
    },
    {
      "date": "2021-11-19",
      "open": "187.32",
      "high": "190.09",
      "low": "187.13",
      "close": "188.12",
      "volume": "1177413"
    },
    {
      "date": "2021-11-22",
      "open": "188.21",
      "high": "189.90",
      "low": "183.9453",
      "close": "184.51",
      "volume": "1082369"
    },
    {
      "date": "2021-11-23",
      "open": "183.00",
      "high": "183.49",
      "low": "177.20",
      "close": "181.58",
      "volume": "1618032"
    },
    {
      "date": "2021-11-24",
      "open": "178.85",
      "high": "183.77",
      "low": "177.47",
      "close": "183.47",
      "volume": "1092771"
    },
    {
      "date": "2021-11-26",
      "open": "179.18",
      "high": "185.31",
      "low": "177.14",
      "close": "178.36",
      "volume": "1131224"
    },
    {
      "date": "2021-11-29",
      "open": "181.37",
      "high": "187.51",
      "low": "180.04",
      "close": "186.69",
      "volume": "1511409"
    },
    {
      "date": "2021-11-30",
      "open": "186.00",
      "high": "186.15",
      "low": "176.48",
      "close": "177.46",
      "volume": "3117729"
    },
    {
      "date": "2021-12-01",
      "open": "180.00",
      "high": "181.795",
      "low": "175.02",
      "close": "175.05",
      "volume": "1486603"
    },
    {
      "date": "2021-12-02",
      "open": "178.00",
      "high": "185.76",
      "low": "177.55",
      "close": "184.66",
      "volume": "1804118"
    },
    {
      "date": "2021-12-03",
      "open": "184.89",
      "high": "185.28",
      "low": "175.34",
      "close": "177.87",
      "volume": "2332225"
    },
    {
      "date": "2021-12-06",
      "open": "177.87",
      "high": "178.92",
      "low": "172.89",
      "close": "177.21",
      "volume": "1463756"
    },
    {
      "date": "2021-12-07",
      "open": "181.675",
      "high": "183.515",
      "low": "180.06",
      "close": "182.77",
      "volume": "1564277"
    },
    {
      "date": "2021-12-08",
      "open": "182.94",
      "high": "184.53",
      "low": "181.31",
      "close": "184.21",
      "volume": "1151531"
    },
    {
      "date": "2021-12-09",
      "open": "183.35",
      "high": "186.00",
      "low": "179.61",
      "close": "179.62",
      "volume": "1042861"
    },
    {
      "date": "2021-12-10",
      "open": "181.83",
      "high": "184.57",
      "low": "181.43",
      "close": "184.14",
      "volume": "1249339"
    },
    {
      "date": "2021-12-13",
      "open": "184.00",
      "high": "185.26",
      "low": "182.725",
      "close": "184.13",
      "volume": "1491805"
    },
    {
      "date": "2021-12-14",
      "open": "178.23",
      "high": "178.80",
      "low": "170.55",
      "close": "176.06",
      "volume": "2501030"
    },
    {
      "date": "2021-12-15",
      "open": "176.70",
      "high": "184.41",
      "low": "176.25",
      "close": "184.27",
      "volume": "1813149"
    },
    {
      "date": "2021-12-16",
      "open": "184.00",
      "high": "184.01",
      "low": "177.81",
      "close": "179.62",
      "volume": "1573361"
    },
    {
      "date": "2021-12-17",
      "open": "177.08",
      "high": "182.45",
      "low": "177.08",
      "close": "179.15",
      "volume": "3456064"
    },
    {
      "date": "2021-12-20",
      "open": "175.85",
      "high": "178.62",
      "low": "175.25",
      "close": "177.32",
      "volume": "1255142"
    },
    {
      "date": "2021-12-21",
      "open": "179.58",
      "high": "183.29",
      "low": "176.58",
      "close": "183.03",
      "volume": "980637"
    },
    {
      "date": "2021-12-22",
      "open": "182.92",
      "high": "186.68",
      "low": "182.58",
      "close": "186.56",
      "volume": "887369"
    },
    {
      "date": "2021-12-23",
      "open": "186.59",
      "high": "188.665",
      "low": "185.95",
      "close": "187.48",
      "volume": "752898"
    },
    {
      "date": "2021-12-27",
      "open": "188.89",
      "high": "191.86",
      "low": "187.63",
      "close": "191.65",
      "volume": "933720"
    },
    {
      "date": "2021-12-28",
      "open": "192.70",
      "high": "192.70",
      "low": "189.32",
      "close": "190.08",
      "volume": "1025251"
    },
    {
      "date": "2021-12-29",
      "open": "190.22",
      "high": "190.775",
      "low": "188.1786",
      "close": "189.93",
      "volume": "1092547"
    },
    {
      "date": "2021-12-30",
      "open": "190.00",
      "high": "190.76",
      "low": "187.67",
      "close": "188.25",
      "volume": "1100061"
    },
    {
      "date": "2021-12-31",
      "open": "187.00",
      "high": "187.685",
      "low": "184.93",
      "close": "186.35",
      "volume": "1685681"
    },
    {
      "date": "2022-01-03",
      "open": "185.68",
      "high": "188.565",
      "low": "181.88",
      "close": "183.16",
      "volume": "1104513"
    },
    {
      "date": "2022-01-04",
      "open": "182.19",
      "high": "183.68",
      "low": "174.325",
      "close": "178.30",
      "volume": "1691021"
    },
    {
      "date": "2022-01-05",
      "open": "176.57",
      "high": "178.71",
      "low": "172.06",
      "close": "172.62",
      "volume": "1733287"
    },
    {
      "date": "2022-01-06",
      "open": "171.75",
      "high": "175.22",
      "low": "170.53",
      "close": "173.12",
      "volume": "1442995"
    },
    {
      "date": "2022-01-07",
      "open": "171.55",
      "high": "172.64",
      "low": "165.93",
      "close": "166.02",
      "volume": "1590212"
    },
    {
      "date": "2022-01-10",
      "open": "162.82",
      "high": "166.10",
      "low": "160.83",
      "close": "165.88",
      "volume": "2105078"
    },
    {
      "date": "2022-01-11",
      "open": "165.66",
      "high": "169.68",
      "low": "164.615",
      "close": "169.23",
      "volume": "1240729"
    },
    {
      "date": "2022-01-12",
      "open": "170.29",
      "high": "172.52",
      "low": "168.68",
      "close": "170.18",
      "volume": "1138043"
    },
    {
      "date": "2022-01-13",
      "open": "170.60",
      "high": "172.64",
      "low": "162.85",
      "close": "163.16",
      "volume": "1455646"
    },
    {
      "date": "2022-01-14",
      "open": "161.05",
      "high": "163.97",
      "low": "159.41",
      "close": "161.75",
      "volume": "1412605"
    },
    {
      "date": "2022-01-18",
      "open": "156.00",
      "high": "156.57",
      "low": "152.92",
      "close": "153.53",
      "volume": "2284480"
    },
    {
      "date": "2022-01-19",
      "open": "154.40",
      "high": "156.17",
      "low": "153.00",
      "close": "153.17",
      "volume": "2033835"
    },
    {
      "date": "2022-01-20",
      "open": "155.70",
      "high": "157.22",
      "low": "150.05",
      "close": "150.31",
      "volume": "1356154"
    },
    {
      "date": "2022-01-21",
      "open": "149.88",
      "high": "152.625",
      "low": "148.09",
      "close": "148.30",
      "volume": "2091160"
    },
    {
      "date": "2022-01-24",
      "open": "146.19",
      "high": "152.00",
      "low": "141.96",
      "close": "151.66",
      "volume": "2494518"
    },
    {
      "date": "2022-01-25",
      "open": "147.26",
      "high": "148.92",
      "low": "142.31",
      "close": "142.39",
      "volume": "2462705"
    },
    {
      "date": "2022-01-26",
      "open": "145.53",
      "high": "148.35",
      "low": "139.22",
      "close": "141.49",
      "volume": "2266419"
    },
    {
      "date": "2022-01-27",
      "open": "144.22",
      "high": "144.9434",
      "low": "137.875",
      "close": "138.98",
      "volume": "1577545"
    },
    {
      "date": "2022-01-28",
      "open": "139.99",
      "high": "145.715",
      "low": "136.62",
      "close": "145.42",
      "volume": "1578102"
    },
    {
      "date": "2022-01-31",
      "open": "145.39",
      "high": "152.21",
      "low": "145.22",
      "close": "152.14",
      "volume": "1647989"
    },
    {
      "date": "2022-02-01",
      "open": "152.37",
      "high": "153.305",
      "low": "149.17",
      "close": "151.61",
      "volume": "1557104"
    },
    {
      "date": "2022-02-02",
      "open": "151.81",
      "high": "153.46",
      "low": "150.42",
      "close": "153.13",
      "volume": "1439112"
    },
    {
      "date": "2022-02-03",
      "open": "149.53",
      "high": "151.47",
      "low": "145.76",
      "close": "146.42",
      "volume": "1763288"
    },
    {
      "date": "2022-02-04",
      "open": "145.58",
      "high": "149.495",
      "low": "144.62",
      "close": "147.51",
      "volume": "1398629"
    },
    {
      "date": "2022-02-07",
      "open": "148.15",
      "high": "149.59",
      "low": "146.065",
      "close": "146.72",
      "volume": "1111582"
    },
    {
      "date": "2022-02-08",
      "open": "146.46",
      "high": "149.49",
      "low": "145.82",
      "close": "148.37",
      "volume": "2095537"
    },
    {
      "date": "2022-02-09",
      "open": "151.51",
      "high": "154.42",
      "low": "150.31",
      "close": "154.40",
      "volume": "1193973"
    },
    {
      "date": "2022-02-10",
      "open": "149.53",
      "high": "153.28",
      "low": "147.59",
      "close": "148.87",
      "volume": "1385344"
    },
    {
      "date": "2022-02-11",
      "open": "149.00",
      "high": "150.53",
      "low": "141.33",
      "close": "142.50",
      "volume": "1548272"
    },
    {
      "date": "2022-02-14",
      "open": "142.50",
      "high": "144.64",
      "low": "140.15",
      "close": "142.08",
      "volume": "1218681"
    },
    {
      "date": "2022-02-15",
      "open": "144.64",
      "high": "146.46",
      "low": "144.02",
      "close": "146.07",
      "volume": "1631935"
    },
    {
      "date": "2022-02-16",
      "open": "144.97",
      "high": "146.81",
      "low": "142.33",
      "close": "145.85",
      "volume": "1741490"
    },
    {
      "date": "2022-02-17",
      "open": "144.18",
      "high": "144.77",
      "low": "137.64",
      "close": "138.22",
      "volume": "1343281"
    },
    {
      "date": "2022-02-18",
      "open": "138.62",
      "high": "139.22",
      "low": "134.05",
      "close": "134.95",
      "volume": "2437265"
    },
    {
      "date": "2022-02-22",
      "open": "134.63",
      "high": "136.955",
      "low": "133.095",
      "close": "135.21",
      "volume": "2791059"
    },
    {
      "date": "2022-02-23",
      "open": "150.23",
      "high": "150.965",
      "low": "140.58",
      "close": "140.88",
      "volume": "4882483"
    },
    {
      "date": "2022-02-24",
      "open": "138.42",
      "high": "149.73",
      "low": "137.11",
      "close": "149.04",
      "volume": "3715241"
    },
    {
      "date": "2022-02-25",
      "open": "148.40",
      "high": "153.33",
      "low": "147.1244",
      "close": "152.93",
      "volume": "2117737"
    },
    {
      "date": "2022-02-28",
      "open": "151.20",
      "high": "153.81",
      "low": "148.76",
      "close": "151.43",
      "volume": "1835398"
    },
    {
      "date": "2022-03-01",
      "open": "151.69",
      "high": "154.14",
      "low": "149.31",
      "close": "150.53",
      "volume": "2074812"
    },
    {
      "date": "2022-03-02",
      "open": "152.02",
      "high": "157.80",
      "low": "150.81",
      "close": "157.46",
      "volume": "2368464"
    },
    {
      "date": "2022-03-03",
      "open": "158.52",
      "high": "159.51",
      "low": "152.70",
      "close": "153.94",
      "volume": "1662097"
    },
    {
      "date": "2022-03-04",
      "open": "153.15",
      "high": "155.73",
      "low": "151.65",
      "close": "154.69",
      "volume": "2208736"
    },
    {
      "date": "2022-03-07",
      "open": "154.94",
      "high": "155.375",
      "low": "150.25",
      "close": "150.40",
      "volume": "2089617"
    },
    {
      "date": "2022-03-08",
      "open": "149.257",
      "high": "151.35",
      "low": "143.43",
      "close": "145.80",
      "volume": "2369453"
    },
    {
      "date": "2022-03-09",
      "open": "149.47",
      "high": "152.215",
      "low": "146.96",
      "close": "150.89",
      "volume": "2086904"
    },
    {
      "date": "2022-03-10",
      "open": "147.65",
      "high": "150.01",
      "low": "144.59",
      "close": "149.46",
      "volume": "1603218"
    },
    {
      "date": "2022-03-11",
      "open": "151.08",
      "high": "151.77",
      "low": "144.67",
      "close": "144.91",
      "volume": "1382365"
    },
    {
      "date": "2022-03-14",
      "open": "144.31",
      "high": "145.78",
      "low": "138.49",
      "close": "139.16",
      "volume": "2264817"
    },
    {
      "date": "2022-03-15",
      "open": "140.39",
      "high": "143.71",
      "low": "139.42",
      "close": "142.50",
      "volume": "2831095"
    },
    {
      "date": "2022-03-16",
      "open": "145.12",
      "high": "150.53",
      "low": "144.39",
      "close": "150.51",
      "volume": "3056259"
    },
    {
      "date": "2022-03-17",
      "open": "149.95",
      "high": "153.93",
      "low": "149.44",
      "close": "153.32",
      "volume": "1646988"
    },
    {
      "date": "2022-03-18",
      "open": "152.17",
      "high": "159.68",
      "low": "151.03",
      "close": "158.87",
      "volume": "2533721"
    },
    {
      "date": "2022-03-21",
      "open": "157.38",
      "high": "158.25",
      "low": "153.945",
      "close": "157.20",
      "volume": "1643400"
    },
    {
      "date": "2022-03-22",
      "open": "157.60",
      "high": "161.06",
      "low": "156.42",
      "close": "160.20",
      "volume": "1129303"
    },
    {
      "date": "2022-03-23",
      "open": "158.92",
      "high": "159.92",
      "low": "155.19",
      "close": "157.29",
      "volume": "1068503"
    },
    {
      "date": "2022-03-24",
      "open": "158.16",
      "high": "162.14",
      "low": "156.76",
      "close": "162.12",
      "volume": "1494195"
    },
    {
      "date": "2022-03-25",
      "open": "162.81",
      "high": "163.24",
      "low": "157.33",
      "close": "158.84",
      "volume": "1274854"
    },
    {
      "date": "2022-03-28",
      "open": "159.00",
      "high": "162.48",
      "low": "158.64",
      "close": "162.47",
      "volume": "1102307"
    },
    {
      "date": "2022-03-29",
      "open": "164.73",
      "high": "167.36",
      "low": "163.13",
      "close": "165.97",
      "volume": "1147987"
    },
    {
      "date": "2022-03-30",
      "open": "165.01",
      "high": "166.11",
      "low": "162.225",
      "close": "163.31",
      "volume": "983693"
    },
    {
      "date": "2022-03-31",
      "open": "164.55",
      "high": "166.58",
      "low": "163.00",
      "close": "164.46",
      "volume": "2446189"
    },
    {
      "date": "2022-04-01",
      "open": "165.00",
      "high": "167.38",
      "low": "162.865",
      "close": "165.63",
      "volume": "1455868"
    },
    {
      "date": "2022-04-04",
      "open": "165.95",
      "high": "168.73",
      "low": "165.05",
      "close": "167.11",
      "volume": "1257178"
    },
    {
      "date": "2022-04-05",
      "open": "167.37",
      "high": "167.78",
      "low": "162.09",
      "close": "163.45",
      "volume": "1156741"
    },
    {
      "date": "2022-04-06",
      "open": "160.62",
      "high": "163.78",
      "low": "158.79",
      "close": "161.85",
      "volume": "1415457"
    },
    {
      "date": "2022-04-07",
      "open": "161.11",
      "high": "164.52",
      "low": "160.55",
      "close": "163.13",
      "volume": "1952186"
    },
    {
      "date": "2022-04-08",
      "open": "161.30",
      "high": "161.75",
      "low": "157.82",
      "close": "158.24",
      "volume": "1204961"
    },
    {
      "date": "2022-04-11",
      "open": "157.20",
      "high": "157.20",
      "low": "152.51",
      "close": "153.74",
      "volume": "1441323"
    },
    {
      "date": "2022-04-12",
      "open": "157.21",
      "high": "159.01",
      "low": "152.86",
      "close": "153.37",
      "volume": "1298190"
    },
    {
      "date": "2022-04-13",
      "open": "154.00",
      "high": "158.61",
      "low": "153.865",
      "close": "155.79",
      "volume": "1773288"
    },
    {
      "date": "2022-04-14",
      "open": "156.05",
      "high": "156.17",
      "low": "149.05",
      "close": "149.80",
      "volume": "2113034"
    },
    {
      "date": "2022-04-18",
      "open": "148.52",
      "high": "151.6976",
      "low": "148.24",
      "close": "150.61",
      "volume": "1123641"
    },
    {
      "date": "2022-04-19",
      "open": "149.68",
      "high": "156.22",
      "low": "149.39",
      "close": "155.62",
      "volume": "1322299"
    },
    {
      "date": "2022-04-20",
      "open": "157.01",
      "high": "157.94",
      "low": "155.80",
      "close": "157.13",
      "volume": "1834372"
    },
    {
      "date": "2022-04-21",
      "open": "159.00",
      "high": "160.965",
      "low": "150.99",
      "close": "151.86",
      "volume": "1459677"
    },
    {
      "date": "2022-04-22",
      "open": "151.08",
      "high": "153.045",
      "low": "147.81",
      "close": "148.07",
      "volume": "1350187"
    },
    {
      "date": "2022-04-25",
      "open": "148.38",
      "high": "151.35",
      "low": "147.205",
      "close": "151.10",
      "volume": "2350861"
    },
    {
      "date": "2022-04-26",
      "open": "158.00",
      "high": "159.50",
      "low": "150.50",
      "close": "151.54",
      "volume": "3901443"
    },
    {
      "date": "2022-04-27",
      "open": "151.92",
      "high": "156.98",
      "low": "151.54",
      "close": "153.41",
      "volume": "2012056"
    },
    {
      "date": "2022-04-28",
      "open": "155.88",
      "high": "160.965",
      "low": "153.07",
      "close": "159.01",
      "volume": "1763659"
    },
    {
      "date": "2022-04-29",
      "open": "157.47",
      "high": "158.66",
      "low": "149.92",
      "close": "150.85",
      "volume": "1657182"
    },
    {
      "date": "2022-05-02",
      "open": "150.54",
      "high": "152.04",
      "low": "146.12",
      "close": "150.49",
      "volume": "2016439"
    },
    {
      "date": "2022-05-03",
      "open": "150.32",
      "high": "153.80",
      "low": "149.865",
      "close": "152.85",
      "volume": "1387739"
    },
    {
      "date": "2022-05-04",
      "open": "153.54",
      "high": "158.71",
      "low": "148.89",
      "close": "158.34",
      "volume": "1542492"
    },
    {
      "date": "2022-05-05",
      "open": "156.08",
      "high": "156.49",
      "low": "147.15",
      "close": "149.40",
      "volume": "1590186"
    },
    {
      "date": "2022-05-06",
      "open": "148.12",
      "high": "149.22",
      "low": "142.823",
      "close": "146.37",
      "volume": "1539474"
    },
    {
      "date": "2022-05-09",
      "open": "143.39",
      "high": "144.35",
      "low": "136.38",
      "close": "137.18",
      "volume": "2216883"
    },
    {
      "date": "2022-05-10",
      "open": "141.51",
      "high": "143.88",
      "low": "136.94",
      "close": "141.17",
      "volume": "1705089"
    },
    {
      "date": "2022-05-11",
      "open": "138.88",
      "high": "143.62",
      "low": "135.29",
      "close": "135.68",
      "volume": "1550924"
    },
    {
      "date": "2022-05-12",
      "open": "133.41",
      "high": "136.94",
      "low": "132.315",
      "close": "135.82",
      "volume": "1604719"
    },
    {
      "date": "2022-05-13",
      "open": "137.81",
      "high": "143.13",
      "low": "137.70",
      "close": "142.44",
      "volume": "1826383"
    },
    {
      "date": "2022-05-16",
      "open": "140.95",
      "high": "141.64",
      "low": "138.92",
      "close": "139.38",
      "volume": "1297847"
    },
    {
      "date": "2022-05-17",
      "open": "143.12",
      "high": "144.25",
      "low": "139.79",
      "close": "142.87",
      "volume": "1064696"
    },
    {
      "date": "2022-05-18",
      "open": "140.30",
      "high": "141.40",
      "low": "135.47",
      "close": "136.30",
      "volume": "1376792"
    },
    {
      "date": "2022-05-19",
      "open": "136.27",
      "high": "146.94",
      "low": "136.27",
      "close": "143.83",
      "volume": "2436451"
    },
    {
      "date": "2022-05-20",
      "open": "146.93",
      "high": "147.47",
      "low": "141.00",
      "close": "146.60",
      "volume": "2917607"
    },
    {
      "date": "2022-05-23",
      "open": "147.20",
      "high": "148.43",
      "low": "145.17",
      "close": "147.63",
      "volume": "1333184"
    },
    {
      "date": "2022-05-24",
      "open": "145.68",
      "high": "146.64",
      "low": "142.56",
      "close": "144.00",
      "volume": "1492118"
    },
    {
      "date": "2022-05-25",
      "open": "142.20",
      "high": "146.18",
      "low": "142.00",
      "close": "145.06",
      "volume": "1586931"
    },
    {
      "date": "2022-05-26",
      "open": "146.44",
      "high": "149.60",
      "low": "144.73",
      "close": "148.67",
      "volume": "1214226"
    },
    {
      "date": "2022-05-27",
      "open": "150.00",
      "high": "156.33",
      "low": "149.88",
      "close": "156.24",
      "volume": "1330717"
    },
    {
      "date": "2022-05-31",
      "open": "155.74",
      "high": "155.79",
      "low": "151.83",
      "close": "153.73",
      "volume": "2655517"
    },
    {
      "date": "2022-06-01",
      "open": "155.15",
      "high": "157.77",
      "low": "151.89",
      "close": "153.22",
      "volume": "1072275"
    },
    {
      "date": "2022-06-02",
      "open": "152.83",
      "high": "161.69",
      "low": "152.425",
      "close": "161.41",
      "volume": "1451832"
    },
    {
      "date": "2022-06-03",
      "open": "159.11",
      "high": "159.92",
      "low": "157.3818",
      "close": "158.56",
      "volume": "1096684"
    },
    {
      "date": "2022-06-06",
      "open": "160.90",
      "high": "164.18",
      "low": "159.34",
      "close": "160.29",
      "volume": "1092167"
    },
    {
      "date": "2022-06-07",
      "open": "158.58",
      "high": "162.98",
      "low": "157.967",
      "close": "162.27",
      "volume": "927874"
    },
    {
      "date": "2022-06-08",
      "open": "161.84",
      "high": "162.11",
      "low": "158.88",
      "close": "159.93",
      "volume": "1489177"
    },
    {
      "date": "2022-06-09",
      "open": "158.48",
      "high": "160.03",
      "low": "155.75",
      "close": "155.81",
      "volume": "1199218"
    },
    {
      "date": "2022-06-10",
      "open": "151.74",
      "high": "152.49",
      "low": "147.84",
      "close": "149.11",
      "volume": "1195326"
    },
    {
      "date": "2022-06-13",
      "open": "144.40",
      "high": "145.30",
      "low": "140.89",
      "close": "141.66",
      "volume": "1443729"
    },
    {
      "date": "2022-06-14",
      "open": "142.65",
      "high": "144.14",
      "low": "140.215",
      "close": "143.39",
      "volume": "1048930"
    },
    {
      "date": "2022-06-15",
      "open": "145.20",
      "high": "149.91",
      "low": "144.02",
      "close": "147.72",
      "volume": "1647588"
    },
    {
      "date": "2022-06-16",
      "open": "143.20",
      "high": "144.51",
      "low": "139.73",
      "close": "141.08",
      "volume": "1611178"
    },
    {
      "date": "2022-06-17",
      "open": "141.65",
      "high": "145.00",
      "low": "140.27",
      "close": "143.09",
      "volume": "2946325"
    },
    {
      "date": "2022-06-21",
      "open": "145.65",
      "high": "150.14",
      "low": "145.35",
      "close": "148.14",
      "volume": "2022236"
    },
    {
      "date": "2022-06-22",
      "open": "146.12",
      "high": "149.35",
      "low": "145.09",
      "close": "145.96",
      "volume": "1958781"
    },
    {
      "date": "2022-06-23",
      "open": "147.96",
      "high": "151.36",
      "low": "145.14",
      "close": "151.06",
      "volume": "1840846"
    },
    {
      "date": "2022-06-24",
      "open": "152.80",
      "high": "157.89",
      "low": "152.27",
      "close": "157.62",
      "volume": "2175986"
    },
    {
      "date": "2022-06-27",
      "open": "157.25",
      "high": "158.32",
      "low": "153.70",
      "close": "154.45",
      "volume": "1193785"
    },
    {
      "date": "2022-06-28",
      "open": "154.39",
      "high": "155.37",
      "low": "149.51",
      "close": "150.12",
      "volume": "1300839"
    },
    {
      "date": "2022-06-29",
      "open": "150.56",
      "high": "152.325",
      "low": "149.38",
      "close": "150.92",
      "volume": "1141558"
    },
    {
      "date": "2022-06-30",
      "open": "149.34",
      "high": "152.51",
      "low": "148.41",
      "close": "150.03",
      "volume": "2088047"
    },
    {
      "date": "2022-07-01",
      "open": "149.76",
      "high": "150.78",
      "low": "147.40",
      "close": "149.64",
      "volume": "1509276"
    },
    {
      "date": "2022-07-05",
      "open": "148.98",
      "high": "151.92",
      "low": "147.00",
      "close": "151.64",
      "volume": "1456394"
    },
    {
      "date": "2022-07-06",
      "open": "152.65",
      "high": "157.44",
      "low": "150.95",
      "close": "156.04",
      "volume": "1675823"
    },
    {
      "date": "2022-07-07",
      "open": "156.41",
      "high": "160.76",
      "low": "156.21",
      "close": "160.19",
      "volume": "1409900"
    },
    {
      "date": "2022-07-08",
      "open": "158.50",
      "high": "161.42",
      "low": "157.22",
      "close": "160.42",
      "volume": "1051140"
    },
    {
      "date": "2022-07-11",
      "open": "158.87",
      "high": "159.74",
      "low": "156.99",
      "close": "157.87",
      "volume": "1161127"
    },
    {
      "date": "2022-07-12",
      "open": "159.35",
      "high": "162.19",
      "low": "153.495",
      "close": "154.22",
      "volume": "1430793"
    },
    {
      "date": "2022-07-13",
      "open": "150.49",
      "high": "154.26",
      "low": "149.17",
      "close": "153.34",
      "volume": "941524"
    },
    {
      "date": "2022-07-14",
      "open": "152.21",
      "high": "155.36",
      "low": "148.85",
      "close": "154.02",
      "volume": "1281371"
    },
    {
      "date": "2022-07-15",
      "open": "155.99",
      "high": "158.09",
      "low": "153.48",
      "close": "157.00",
      "volume": "1386649"
    },
    {
      "date": "2022-07-18",
      "open": "158.08",
      "high": "158.95",
      "low": "154.22",
      "close": "155.06",
      "volume": "1043821"
    },
    {
      "date": "2022-07-19",
      "open": "158.09",
      "high": "162.13",
      "low": "157.42",
      "close": "161.58",
      "volume": "1307524"
    },
    {
      "date": "2022-07-20",
      "open": "162.33",
      "high": "165.94",
      "low": "161.58",
      "close": "164.02",
      "volume": "1453238"
    },
    {
      "date": "2022-07-21",
      "open": "164.91",
      "high": "168.76",
      "low": "163.60",
      "close": "168.75",
      "volume": "1409179"
    },
    {
      "date": "2022-07-22",
      "open": "169.46",
      "high": "171.11",
      "low": "167.23",
      "close": "167.71",
      "volume": "1804334"
    },
    {
      "date": "2022-07-25",
      "open": "167.72",
      "high": "167.96",
      "low": "165.19",
      "close": "167.66",
      "volume": "1338832"
    },
    {
      "date": "2022-07-26",
      "open": "170.54",
      "high": "174.50",
      "low": "169.94",
      "close": "170.75",
      "volume": "2713082"
    },
    {
      "date": "2022-07-27",
      "open": "171.63",
      "high": "178.51",
      "low": "171.63",
      "close": "176.62",
      "volume": "2118261"
    },
    {
      "date": "2022-07-28",
      "open": "177.82",
      "high": "183.89",
      "low": "177.48",
      "close": "183.62",
      "volume": "2116005"
    },
    {
      "date": "2022-07-29",
      "open": "182.96",
      "high": "186.58",
      "low": "182.96",
      "close": "186.08",
      "volume": "1594530"
    },
    {
      "date": "2022-08-01",
      "open": "183.015",
      "high": "187.51",
      "low": "183.015",
      "close": "185.04",
      "volume": "1812020"
    },
    {
      "date": "2022-08-02",
      "open": "183.60",
      "high": "185.095",
      "low": "182.11",
      "close": "183.45",
      "volume": "1709160"
    },
    {
      "date": "2022-08-03",
      "open": "182.185",
      "high": "183.05",
      "low": "176.25",
      "close": "181.95",
      "volume": "3271004"
    },
    {
      "date": "2022-08-04",
      "open": "182.89",
      "high": "185.63",
      "low": "181.28",
      "close": "185.58",
      "volume": "1599107"
    },
    {
      "date": "2022-08-05",
      "open": "182.00",
      "high": "186.69",
      "low": "181.96",
      "close": "186.55",
      "volume": "1422880"
    },
    {
      "date": "2022-08-08",
      "open": "186.82",
      "high": "187.61",
      "low": "183.30",
      "close": "184.33",
      "volume": "1690987"
    },
    {
      "date": "2022-08-09",
      "open": "183.94",
      "high": "185.65",
      "low": "183.12",
      "close": "184.61",
      "volume": "1458812"
    },
    {
      "date": "2022-08-10",
      "open": "188.58",
      "high": "189.9499",
      "low": "185.68",
      "close": "186.34",
      "volume": "1736957"
    },
    {
      "date": "2022-08-11",
      "open": "187.92",
      "high": "188.48",
      "low": "185.66",
      "close": "186.35",
      "volume": "1676997"
    },
    {
      "date": "2022-08-12",
      "open": "187.00",
      "high": "189.30",
      "low": "186.45",
      "close": "188.83",
      "volume": "1805929"
    },
    {
      "date": "2022-08-15",
      "open": "188.83",
      "high": "193.21",
      "low": "188.62",
      "close": "193.09",
      "volume": "1659306"
    },
    {
      "date": "2022-08-16",
      "open": "191.48",
      "high": "194.97",
      "low": "191.14",
      "close": "192.63",
      "volume": "1621995"
    },
    {
      "date": "2022-08-17",
      "open": "191.98",
      "high": "192.35",
      "low": "190.03",
      "close": "191.00",
      "volume": "1341465"
    },
    {
      "date": "2022-08-18",
      "open": "190.90",
      "high": "192.80",
      "low": "190.41",
      "close": "190.73",
      "volume": "1221768"
    },
    {
      "date": "2022-08-19",
      "open": "188.12",
      "high": "189.25",
      "low": "186.62",
      "close": "188.04",
      "volume": "1329701"
    },
    {
      "date": "2022-08-22",
      "open": "186.34",
      "high": "187.13",
      "low": "184.51",
      "close": "184.90",
      "volume": "1275835"
    },
    {
      "date": "2022-08-23",
      "open": "183.82",
      "high": "186.07",
      "low": "183.00",
      "close": "183.25",
      "volume": "1012832"
    },
    {
      "date": "2022-08-24",
      "open": "185.40",
      "high": "185.40",
      "low": "182.64",
      "close": "182.99",
      "volume": "1315117"
    },
    {
      "date": "2022-08-25",
      "open": "184.69",
      "high": "185.38",
      "low": "182.78",
      "close": "184.80",
      "volume": "1163835"
    },
    {
      "date": "2022-08-26",
      "open": "184.42",
      "high": "184.42",
      "low": "177.48",
      "close": "177.83",
      "volume": "1750154"
    },
    {
      "date": "2022-08-29",
      "open": "175.65",
      "high": "177.51",
      "low": "174.72",
      "close": "174.83",
      "volume": "1326243"
    },
    {
      "date": "2022-08-30",
      "open": "175.86",
      "high": "176.14",
      "low": "171.18",
      "close": "174.23",
      "volume": "1381112"
    },
    {
      "date": "2022-08-31",
      "open": "175.33",
      "high": "176.62",
      "low": "172.64",
      "close": "173.77",
      "volume": "2072303"
    },
    {
      "date": "2022-09-01",
      "open": "171.00",
      "high": "171.49",
      "low": "166.89",
      "close": "170.04",
      "volume": "2353355"
    },
    {
      "date": "2022-09-02",
      "open": "171.34",
      "high": "172.85",
      "low": "167.16",
      "close": "168.17",
      "volume": "1416261"
    },
    {
      "date": "2022-09-06",
      "open": "168.39",
      "high": "170.395",
      "low": "166.64",
      "close": "167.82",
      "volume": "1628072"
    },
    {
      "date": "2022-09-07",
      "open": "168.62",
      "high": "171.89",
      "low": "167.62",
      "close": "170.89",
      "volume": "1394042"
    },
    {
      "date": "2022-09-08",
      "open": "169.46",
      "high": "172.98",
      "low": "168.78",
      "close": "171.84",
      "volume": "1778890"
    },
    {
      "date": "2022-09-09",
      "open": "173.46",
      "high": "175.97",
      "low": "173.308",
      "close": "174.68",
      "volume": "1292535"
    },
    {
      "date": "2022-09-12",
      "open": "175.11",
      "high": "175.45",
      "low": "173.58",
      "close": "175.02",
      "volume": "1439201"
    },
    {
      "date": "2022-09-13",
      "open": "169.68",
      "high": "170.4889",
      "low": "166.66",
      "close": "166.92",
      "volume": "1947095"
    },
    {
      "date": "2022-09-14",
      "open": "168.38",
      "high": "168.84",
      "low": "165.19",
      "close": "167.23",
      "volume": "1563705"
    },
    {
      "date": "2022-09-15",
      "open": "165.38",
      "high": "165.765",
      "low": "161.16",
      "close": "163.05",
      "volume": "2164241"
    },
    {
      "date": "2022-09-16",
      "open": "161.92",
      "high": "164.80",
      "low": "160.825",
      "close": "164.27",
      "volume": "3470895"
    },
    {
      "date": "2022-09-19",
      "open": "162.63",
      "high": "167.29",
      "low": "162.57",
      "close": "167.19",
      "volume": "1555820"
    },
    {
      "date": "2022-09-20",
      "open": "165.97",
      "high": "168.30",
      "low": "165.79",
      "close": "166.99",
      "volume": "1734865"
    },
    {
      "date": "2022-09-21",
      "open": "168.545",
      "high": "172.06",
      "low": "166.00",
      "close": "166.04",
      "volume": "2099961"
    },
    {
      "date": "2022-09-22",
      "open": "164.31",
      "high": "165.785",
      "low": "161.87",
      "close": "162.32",
      "volume": "1811324"
    },
    {
      "date": "2022-09-23",
      "open": "160.96",
      "high": "162.50",
      "low": "159.12",
      "close": "160.97",
      "volume": "1669320"
    },
    {
      "date": "2022-09-26",
      "open": "161.49",
      "high": "164.985",
      "low": "161.49",
      "close": "162.38",
      "volume": "1776515"
    },
    {
      "date": "2022-09-27",
      "open": "164.26",
      "high": "164.91",
      "low": "160.61",
      "close": "163.13",
      "volume": "1539270"
    },
    {
      "date": "2022-09-28",
      "open": "164.00",
      "high": "167.66",
      "low": "162.09",
      "close": "166.97",
      "volume": "1477137"
    },
    {
      "date": "2022-09-29",
      "open": "165.59",
      "high": "166.85",
      "low": "163.15",
      "close": "164.69",
      "volume": "1584971"
    },
    {
      "date": "2022-09-30",
      "open": "164.75",
      "high": "167.58",
      "low": "163.27",
      "close": "163.43",
      "volume": "2156877"
    },
    {
      "date": "2022-10-03",
      "open": "164.39",
      "high": "171.26",
      "low": "164.39",
      "close": "170.28",
      "volume": "1797455"
    },
    {
      "date": "2022-10-04",
      "open": "173.28",
      "high": "174.33",
      "low": "170.34",
      "close": "171.33",
      "volume": "2126984"
    },
    {
      "date": "2022-10-05",
      "open": "170.01",
      "high": "170.785",
      "low": "167.72",
      "close": "169.70",
      "volume": "2585714"
    },
    {
      "date": "2022-10-06",
      "open": "169.95",
      "high": "171.64",
      "low": "168.17",
      "close": "168.41",
      "volume": "1849858"
    },
    {
      "date": "2022-10-07",
      "open": "165.26",
      "high": "165.62",
      "low": "158.00",
      "close": "158.90",
      "volume": "2415693"
    },
    {
      "date": "2022-10-10",
      "open": "159.48",
      "high": "159.86",
      "low": "152.73",
      "close": "154.71",
      "volume": "2242366"
    },
    {
      "date": "2022-10-11",
      "open": "154.57",
      "high": "154.90",
      "low": "147.06",
      "close": "148.04",
      "volume": "4034112"
    },
    {
      "date": "2022-10-12",
      "open": "149.24",
      "high": "151.33",
      "low": "147.83",
      "close": "147.97",
      "volume": "2662097"
    },
    {
      "date": "2022-10-13",
      "open": "142.37",
      "high": "151.62",
      "low": "142.338",
      "close": "150.55",
      "volume": "4676621"
    },
    {
      "date": "2022-10-14",
      "open": "152.32",
      "high": "152.92",
      "low": "147.23",
      "close": "147.45",
      "volume": "2373678"
    },
    {
      "date": "2022-10-17",
      "open": "152.23",
      "high": "155.165",
      "low": "151.835",
      "close": "154.07",
      "volume": "2287981"
    },
    {
      "date": "2022-10-18",
      "open": "158.00",
      "high": "159.82",
      "low": "154.15",
      "close": "155.56",
      "volume": "1683475"
    },
    {
      "date": "2022-10-19",
      "open": "152.66",
      "high": "154.28",
      "low": "151.73",
      "close": "153.72",
      "volume": "1164755"
    },
    {
      "date": "2022-10-20",
      "open": "154.12",
      "high": "156.61",
      "low": "152.00",
      "close": "153.05",
      "volume": "1599909"
    },
    {
      "date": "2022-10-21",
      "open": "152.095",
      "high": "158.86",
      "low": "150.69",
      "close": "158.34",
      "volume": "2034589"
    },
    {
      "date": "2022-10-24",
      "open": "160.04",
      "high": "161.3988",
      "low": "157.07",
      "close": "160.22",
      "volume": "1832165"
    },
    {
      "date": "2022-10-25",
      "open": "158.21",
      "high": "160.74",
      "low": "150.86",
      "close": "151.32",
      "volume": "5082570"
    },
    {
      "date": "2022-10-26",
      "open": "148.23",
      "high": "152.26",
      "low": "147.44",
      "close": "149.05",
      "volume": "2486564"
    },
    {
      "date": "2022-10-27",
      "open": "149.70",
      "high": "150.96",
      "low": "146.36",
      "close": "148.58",
      "volume": "2169093"
    },
    {
      "date": "2022-10-28",
      "open": "149.66",
      "high": "151.82",
      "low": "148.83",
      "close": "151.48",
      "volume": "1944810"
    },
    {
      "date": "2022-10-31",
      "open": "150.19",
      "high": "152.56",
      "low": "149.42",
      "close": "151.39",
      "volume": "1544231"
    },
    {
      "date": "2022-11-01",
      "open": "153.25",
      "high": "153.7591",
      "low": "149.81",
      "close": "150.93",
      "volume": "1299655"
    },
    {
      "date": "2022-11-02",
      "open": "151.54",
      "high": "152.40",
      "low": "145.02",
      "close": "145.09",
      "volume": "2667946"
    },
    {
      "date": "2022-11-03",
      "open": "144.00",
      "high": "145.745",
      "low": "142.38",
      "close": "142.86",
      "volume": "1870181"
    },
    {
      "date": "2022-11-04",
      "open": "144.34",
      "high": "144.72",
      "low": "138.76",
      "close": "142.41",
      "volume": "2998689"
    },
    {
      "date": "2022-11-07",
      "open": "143.75",
      "high": "146.61",
      "low": "141.62",
      "close": "146.00",
      "volume": "2085350"
    },
    {
      "date": "2022-11-08",
      "open": "147.11",
      "high": "151.09",
      "low": "146.44",
      "close": "149.095",
      "volume": "1236439"
    },
    {
      "date": "2022-11-09",
      "open": "147.65",
      "high": "148.55",
      "low": "145.94",
      "close": "147.76",
      "volume": "1070013"
    },
    {
      "date": "2022-11-10",
      "open": "156.66",
      "high": "162.61",
      "low": "155.685",
      "close": "162.02",
      "volume": "2656246"
    },
    {
      "date": "2022-11-11",
      "open": "162.465",
      "high": "167.99",
      "low": "161.49",
      "close": "166.90",
      "volume": "2273753"
    },
    {
      "date": "2022-11-14",
      "open": "166.03",
      "high": "169.38",
      "low": "165.4475",
      "close": "167.93",
      "volume": "1773075"
    },
    {
      "date": "2022-11-15",
      "open": "171.78",
      "high": "172.40",
      "low": "167.18",
      "close": "168.74",
      "volume": "2008804"
    },
    {
      "date": "2022-11-16",
      "open": "168.68",
      "high": "170.49",
      "low": "167.16",
      "close": "168.86",
      "volume": "1137579"
    },
    {
      "date": "2022-11-17",
      "open": "165.20",
      "high": "166.975",
      "low": "162.87",
      "close": "165.10",
      "volume": "1556933"
    },
    {
      "date": "2022-11-18",
      "open": "167.67",
      "high": "168.16",
      "low": "163.6107",
      "close": "165.02",
      "volume": "1198577"
    },
    {
      "date": "2022-11-21",
      "open": "164.45",
      "high": "164.45",
      "low": "161.645",
      "close": "161.86",
      "volume": "1184872"
    },
    {
      "date": "2022-11-22",
      "open": "162.60",
      "high": "165.63",
      "low": "160.87",
      "close": "165.20",
      "volume": "1118551"
    },
    {
      "date": "2022-11-23",
      "open": "163.00",
      "high": "168.65",
      "low": "163.00",
      "close": "167.51",
      "volume": "721524"
    },
    {
      "date": "2022-11-25",
      "open": "167.51",
      "high": "168.35",
      "low": "166.94",
      "close": "167.31",
      "volume": "441076"
    },
    {
      "date": "2022-11-28",
      "open": "167.54",
      "high": "169.475",
      "low": "164.17",
      "close": "164.95",
      "volume": "1401098"
    },
    {
      "date": "2022-11-29",
      "open": "165.36",
      "high": "165.36",
      "low": "161.90",
      "close": "163.52",
      "volume": "1142198"
    },
    {
      "date": "2022-11-30",
      "open": "164.20",
      "high": "172.25",
      "low": "164.02",
      "close": "172.04",
      "volume": "2565593"
    },
    {
      "date": "2022-12-01",
      "open": "174.745",
      "high": "177.27",
      "low": "173.33",
      "close": "176.78",
      "volume": "1931931"
    },
    {
      "date": "2022-12-02",
      "open": "172.93",
      "high": "173.45",
      "low": "170.285",
      "close": "172.43",
      "volume": "1255349"
    },
    {
      "date": "2022-12-05",
      "open": "170.45",
      "high": "170.92",
      "low": "165.505",
      "close": "166.46",
      "volume": "1441386"
    },
    {
      "date": "2022-12-06",
      "open": "166.92",
      "high": "166.92",
      "low": "162.16",
      "close": "163.66",
      "volume": "1152422"
    },
    {
      "date": "2022-12-07",
      "open": "162.32",
      "high": "163.10",
      "low": "159.72",
      "close": "160.59",
      "volume": "1674022"
    },
    {
      "date": "2022-12-08",
      "open": "162.12",
      "high": "165.44",
      "low": "161.36",
      "close": "164.06",
      "volume": "1397168"
    },
    {
      "date": "2022-12-09",
      "open": "163.32",
      "high": "164.66",
      "low": "162.17",
      "close": "163.67",
      "volume": "1299751"
    },
    {
      "date": "2022-12-12",
      "open": "163.96",
      "high": "166.84",
      "low": "163.755",
      "close": "166.09",
      "volume": "1414051"
    },
    {
      "date": "2022-12-13",
      "open": "174.31",
      "high": "174.48",
      "low": "166.07",
      "close": "168.23",
      "volume": "1657433"
    },
    {
      "date": "2022-12-14",
      "open": "168.23",
      "high": "171.225",
      "low": "164.25",
      "close": "165.47",
      "volume": "1459386"
    },
    {
      "date": "2022-12-15",
      "open": "163.04",
      "high": "163.96",
      "low": "160.38",
      "close": "162.23",
      "volume": "1584607"
    },
    {
      "date": "2022-12-16",
      "open": "163.01",
      "high": "166.61",
      "low": "161.45",
      "close": "163.20",
      "volume": "2992891"
    },
    {
      "date": "2022-12-19",
      "open": "163.15",
      "high": "163.15",
      "low": "160.02",
      "close": "160.95",
      "volume": "944687"
    },
    {
      "date": "2022-12-20",
      "open": "159.90",
      "high": "162.9199",
      "low": "159.12",
      "close": "162.36",
      "volume": "1353475"
    },
    {
      "date": "2022-12-21",
      "open": "162.79",
      "high": "165.765",
      "low": "161.61",
      "close": "165.41",
      "volume": "1178706"
    },
    {
      "date": "2022-12-22",
      "open": "162.99",
      "high": "163.34",
      "low": "158.94",
      "close": "161.76",
      "volume": "1154009"
    },
    {
      "date": "2022-12-23",
      "open": "160.92",
      "high": "161.95",
      "low": "159.25",
      "close": "161.45",
      "volume": "709726"
    },
    {
      "date": "2022-12-27",
      "open": "161.10",
      "high": "161.10",
      "low": "158.97",
      "close": "160.05",
      "volume": "615176"
    },
    {
      "date": "2022-12-28",
      "open": "159.95",
      "high": "161.73",
      "low": "158.1825",
      "close": "158.34",
      "volume": "769541"
    },
    {
      "date": "2022-12-29",
      "open": "159.59",
      "high": "163.18",
      "low": "159.40",
      "close": "161.93",
      "volume": "771608"
    },
    {
      "date": "2022-12-30",
      "open": "159.92",
      "high": "160.75",
      "low": "158.41",
      "close": "160.64",
      "volume": "739442"
    },
    {
      "date": "2023-01-03",
      "open": "162.83",
      "high": "163.9999",
      "low": "157.495",
      "close": "159.64",
      "volume": "992792"
    },
    {
      "date": "2023-01-04",
      "open": "161.00",
      "high": "162.10",
      "low": "157.46",
      "close": "159.23",
      "volume": "1328964"
    },
    {
      "date": "2023-01-05",
      "open": "157.56",
      "high": "158.74",
      "low": "154.88",
      "close": "156.80",
      "volume": "1728376"
    },
    {
      "date": "2023-01-06",
      "open": "158.75",
      "high": "160.325",
      "low": "155.20",
      "close": "159.66",
      "volume": "1194186"
    },
    {
      "date": "2023-01-09",
      "open": "161.34",
      "high": "168.52",
      "low": "161.34",
      "close": "165.92",
      "volume": "1924860"
    },
    {
      "date": "2023-01-10",
      "open": "164.59",
      "high": "166.61",
      "low": "162.48",
      "close": "164.32",
      "volume": "1302087"
    },
    {
      "date": "2023-01-11",
      "open": "164.58",
      "high": "168.70",
      "low": "163.76",
      "close": "168.47",
      "volume": "1523682"
    },
    {
      "date": "2023-01-12",
      "open": "168.17",
      "high": "168.66",
      "low": "164.85",
      "close": "168.06",
      "volume": "1039231"
    },
    {
      "date": "2023-01-13",
      "open": "166.00",
      "high": "169.37",
      "low": "166.00",
      "close": "169.26",
      "volume": "1021097"
    },
    {
      "date": "2023-01-17",
      "open": "171.79",
      "high": "174.52",
      "low": "169.41",
      "close": "172.97",
      "volume": "2034181"
    },
    {
      "date": "2023-01-18",
      "open": "174.40",
      "high": "177.60",
      "low": "172.21",
      "close": "172.46",
      "volume": "1445633"
    },
    {
      "date": "2023-01-19",
      "open": "171.64",
      "high": "173.43",
      "low": "171.23",
      "close": "171.95",
      "volume": "1549397"
    },
    {
      "date": "2023-01-20",
      "open": "171.69",
      "high": "178.945",
      "low": "171.68",
      "close": "178.26",
      "volume": "1769242"
    },
    {
      "date": "2023-01-23",
      "open": "177.20",
      "high": "184.24",
      "low": "177.20",
      "close": "183.41",
      "volume": "1813585"
    },
    {
      "date": "2023-01-24",
      "open": "183.35",
      "high": "183.66",
      "low": "181.3821",
      "close": "182.38",
      "volume": "1201880"
    },
    {
      "date": "2023-01-25",
      "open": "179.31",
      "high": "182.76",
      "low": "176.49",
      "close": "182.48",
      "volume": "1103316"
    },
    {
      "date": "2023-01-26",
      "open": "184.90",
      "high": "185.86",
      "low": "182.59",
      "close": "185.63",
      "volume": "857119"
    },
    {
      "date": "2023-01-27",
      "open": "183.93",
      "high": "186.24",
      "low": "183.11",
      "close": "185.03",
      "volume": "1137512"
    },
    {
      "date": "2023-01-30",
      "open": "183.61",
      "high": "183.72",
      "low": "180.615",
      "close": "180.74",
      "volume": "1191326"
    },
    {
      "date": "2023-01-31",
      "open": "181.36",
      "high": "183.73",
      "low": "180.75",
      "close": "182.83",
      "volume": "1741938"
    },
    {
      "date": "2023-02-01",
      "open": "181.78",
      "high": "190.25",
      "low": "181.28",
      "close": "188.89",
      "volume": "1613173"
    },
    {
      "date": "2023-02-02",
      "open": "190.73",
      "high": "191.92",
      "low": "188.40",
      "close": "189.22",
      "volume": "1909673"
    },
    {
      "date": "2023-02-03",
      "open": "185.20",
      "high": "188.68",
      "low": "184.23",
      "close": "185.85",
      "volume": "1158902"
    },
    {
      "date": "2023-02-06",
      "open": "184.46",
      "high": "186.99",
      "low": "183.995",
      "close": "185.91",
      "volume": "1072045"
    },
    {
      "date": "2023-02-07",
      "open": "185.29",
      "high": "189.24",
      "low": "183.2566",
      "close": "188.33",
      "volume": "1208603"
    },
    {
      "date": "2023-02-08",
      "open": "187.78",
      "high": "188.54",
      "low": "184.88",
      "close": "185.45",
      "volume": "1389174"
    },
    {
      "date": "2023-02-09",
      "open": "188.15",
      "high": "190.585",
      "low": "185.54",
      "close": "186.27",
      "volume": "1489569"
    },
    {
      "date": "2023-02-10",
      "open": "184.10",
      "high": "185.135",
      "low": "183.42",
      "close": "183.80",
      "volume": "1169918"
    },
    {
      "date": "2023-02-13",
      "open": "185.10",
      "high": "186.85",
      "low": "183.80",
      "close": "185.70",
      "volume": "1992315"
    },
    {
      "date": "2023-02-14",
      "open": "193.40",
      "high": "199.8565",
      "low": "192.00",
      "close": "199.09",
      "volume": "3361209"
    },
    {
      "date": "2023-02-15",
      "open": "199.10",
      "high": "202.96",
      "low": "198.73",
      "close": "202.26",
      "volume": "2140461"
    },
    {
      "date": "2023-02-16",
      "open": "196.28",
      "high": "198.44",
      "low": "193.45",
      "close": "194.62",
      "volume": "2903237"
    },
    {
      "date": "2023-02-17",
      "open": "192.33",
      "high": "195.12",
      "low": "191.10",
      "close": "194.44",
      "volume": "1993976"
    },
    {
      "date": "2023-02-21",
      "open": "192.19",
      "high": "193.58",
      "low": "191.44",
      "close": "192.65",
      "volume": "1785917"
    },
    {
      "date": "2023-02-22",
      "open": "193.24",
      "high": "196.00",
      "low": "192.875",
      "close": "193.99",
      "volume": "1779303"
    },
    {
      "date": "2023-02-23",
      "open": "196.03",
      "high": "198.57",
      "low": "194.66",
      "close": "196.62",
      "volume": "1669431"
    },
    {
      "date": "2023-02-24",
      "open": "192.65",
      "high": "195.37",
      "low": "192.45",
      "close": "193.74",
      "volume": "1180557"
    },
    {
      "date": "2023-02-27",
      "open": "195.35",
      "high": "195.985",
      "low": "192.66",
      "close": "193.18",
      "volume": "1354110"
    },
    {
      "date": "2023-02-28",
      "open": "193.26",
      "high": "195.23",
      "low": "192.74",
      "close": "192.94",
      "volume": "1715258"
    },
    {
      "date": "2023-03-01",
      "open": "193.14",
      "high": "193.5699",
      "low": "190.69",
      "close": "191.43",
      "volume": "1204689"
    },
    {
      "date": "2023-03-02",
      "open": "190.32",
      "high": "193.3936",
      "low": "189.2968",
      "close": "192.64",
      "volume": "1472424"
    },
    {
      "date": "2023-03-03",
      "open": "193.85",
      "high": "196.77",
      "low": "192.81",
      "close": "196.50",
      "volume": "1563618"
    },
    {
      "date": "2023-03-06",
      "open": "196.94",
      "high": "198.8125",
      "low": "195.26",
      "close": "197.40",
      "volume": "1614834"
    },
    {
      "date": "2023-03-07",
      "open": "196.49",
      "high": "198.15",
      "low": "194.34",
      "close": "195.35",
      "volume": "1403097"
    },
    {
      "date": "2023-03-08",
      "open": "195.71",
      "high": "199.46",
      "low": "195.17",
      "close": "199.30",
      "volume": "1440635"
    },
    {
      "date": "2023-03-09",
      "open": "199.33",
      "high": "201.97",
      "low": "196.12",
      "close": "196.40",
      "volume": "1864692"
    },
    {
      "date": "2023-03-10",
      "open": "196.68",
      "high": "198.0804",
      "low": "192.78",
      "close": "195.67",
      "volume": "2385304"
    },
    {
      "date": "2023-03-13",
      "open": "194.55",
      "high": "198.57",
      "low": "193.115",
      "close": "196.27",
      "volume": "2309841"
    },
    {
      "date": "2023-03-14",
      "open": "197.86",
      "high": "203.68",
      "low": "197.42",
      "close": "203.52",
      "volume": "2190665"
    },
    {
      "date": "2023-03-15",
      "open": "202.64",
      "high": "203.94",
      "low": "200.49",
      "close": "202.94",
      "volume": "3116317"
    },
    {
      "date": "2023-03-16",
      "open": "202.10",
      "high": "209.28",
      "low": "200.01",
      "close": "207.82",
      "volume": "3228489"
    },
    {
      "date": "2023-03-17",
      "open": "206.78",
      "high": "209.50",
      "low": "205.43",
      "close": "206.88",
      "volume": "4539695"
    },
    {
      "date": "2023-03-20",
      "open": "207.00",
      "high": "207.89",
      "low": "204.73",
      "close": "207.07",
      "volume": "2757046"
    },
    {
      "date": "2023-03-21",
      "open": "207.70",
      "high": "208.58",
      "low": "204.49",
      "close": "207.88",
      "volume": "2723012"
    },
    {
      "date": "2023-03-22",
      "open": "206.72",
      "high": "209.23",
      "low": "203.96",
      "close": "204.00",
      "volume": "2039750"
    },
    {
      "date": "2023-03-23",
      "open": "204.84",
      "high": "208.24",
      "low": "203.0281",
      "close": "207.00",
      "volume": "2120154"
    },
    {
      "date": "2023-03-24",
      "open": "206.63",
      "high": "206.95",
      "low": "203.05",
      "close": "204.48",
      "volume": "2302468"
    },
    {
      "date": "2023-03-27",
      "open": "204.48",
      "high": "206.29",
      "low": "203.55",
      "close": "205.27",
      "volume": "1400322"
    },
    {
      "date": "2023-03-28",
      "open": "204.65",
      "high": "205.72",
      "low": "201.3505",
      "close": "203.28",
      "volume": "1180800"
    },
    {
      "date": "2023-03-29",
      "open": "205.22",
      "high": "206.66",
      "low": "204.70",
      "close": "206.00",
      "volume": "1184856"
    },
    {
      "date": "2023-03-30",
      "open": "207.34",
      "high": "207.99",
      "low": "205.39",
      "close": "207.01",
      "volume": "1629730"
    },
    {
      "date": "2023-03-31",
      "open": "208.00",
      "high": "210.23",
      "low": "207.44",
      "close": "210.09",
      "volume": "2104120"
    },
    {
      "date": "2023-04-03",
      "open": "209.00",
      "high": "211.60",
      "low": "208.73",
      "close": "211.39",
      "volume": "1603573"
    },
    {
      "date": "2023-04-04",
      "open": "212.185",
      "high": "214.14",
      "low": "210.89",
      "close": "211.51",
      "volume": "1228671"
    },
    {
      "date": "2023-04-05",
      "open": "210.12",
      "high": "211.08",
      "low": "206.1401",
      "close": "207.56",
      "volume": "1455121"
    },
    {
      "date": "2023-04-06",
      "open": "205.39",
      "high": "209.26",
      "low": "205.33",
      "close": "208.52",
      "volume": "1885926"
    },
    {
      "date": "2023-04-10",
      "open": "207.24",
      "high": "214.13",
      "low": "207.02",
      "close": "213.61",
      "volume": "2167876"
    },
    {
      "date": "2023-04-11",
      "open": "212.46",
      "high": "214.95",
      "low": "212.36",
      "close": "213.89",
      "volume": "1530415"
    },
    {
      "date": "2023-04-12",
      "open": "215.00",
      "high": "216.33",
      "low": "211.81",
      "close": "212.18",
      "volume": "1416643"
    },
    {
      "date": "2023-04-13",
      "open": "212.88",
      "high": "217.67",
      "low": "212.88",
      "close": "217.01",
      "volume": "1639984"
    },
    {
      "date": "2023-04-14",
      "open": "214.87",
      "high": "216.73",
      "low": "212.92",
      "close": "214.55",
      "volume": "1273060"
    },
    {
      "date": "2023-04-17",
      "open": "215.00",
      "high": "215.48",
      "low": "211.73",
      "close": "213.16",
      "volume": "895728"
    },
    {
      "date": "2023-04-18",
      "open": "214.86",
      "high": "215.52",
      "low": "212.935",
      "close": "213.77",
      "volume": "915324"
    },
    {
      "date": "2023-04-19",
      "open": "212.87",
      "high": "214.06",
      "low": "212.23",
      "close": "213.67",
      "volume": "937780"
    },
    {
      "date": "2023-04-20",
      "open": "212.36",
      "high": "215.7801",
      "low": "212.36",
      "close": "213.73",
      "volume": "1173032"
    },
    {
      "date": "2023-04-21",
      "open": "213.58",
      "high": "214.48",
      "low": "210.36",
      "close": "213.00",
      "volume": "1461021"
    },
    {
      "date": "2023-04-24",
      "open": "212.78",
      "high": "214.81",
      "low": "212.3688",
      "close": "212.98",
      "volume": "1416106"
    },
    {
      "date": "2023-04-25",
      "open": "200.60",
      "high": "204.70",
      "low": "194.01",
      "close": "203.90",
      "volume": "5320568"
    },
    {
      "date": "2023-04-26",
      "open": "203.90",
      "high": "207.33",
      "low": "203.04",
      "close": "203.61",
      "volume": "2222974"
    },
    {
      "date": "2023-04-27",
      "open": "204.84",
      "high": "208.44",
      "low": "202.6601",
      "close": "207.86",
      "volume": "1738813"
    },
    {
      "date": "2023-04-28",
      "open": "207.83",
      "high": "211.95",
      "low": "207.69",
      "close": "209.45",
      "volume": "1996415"
    },
    {
      "date": "2023-05-01",
      "open": "209.30",
      "high": "211.50",
      "low": "207.70",
      "close": "210.65",
      "volume": "1075586"
    },
    {
      "date": "2023-05-02",
      "open": "211.31",
      "high": "212.91",
      "low": "207.87",
      "close": "208.97",
      "volume": "1435097"
    },
    {
      "date": "2023-05-03",
      "open": "208.98",
      "high": "209.96",
      "low": "207.04",
      "close": "207.45",
      "volume": "1084494"
    },
    {
      "date": "2023-05-04",
      "open": "208.10",
      "high": "208.67",
      "low": "204.95",
      "close": "205.03",
      "volume": "1271931"
    },
    {
      "date": "2023-05-05",
      "open": "205.94",
      "high": "206.99",
      "low": "203.3743",
      "close": "205.24",
      "volume": "1749105"
    },
    {
      "date": "2023-05-08",
      "open": "205.43",
      "high": "206.33",
      "low": "203.562",
      "close": "205.56",
      "volume": "734910"
    },
    {
      "date": "2023-05-09",
      "open": "205.14",
      "high": "206.2899",
      "low": "203.23",
      "close": "204.03",
      "volume": "1024723"
    },
    {
      "date": "2023-05-10",
      "open": "205.70",
      "high": "206.23",
      "low": "202.33",
      "close": "204.19",
      "volume": "1404026"
    },
    {
      "date": "2023-05-11",
      "open": "203.68",
      "high": "203.72",
      "low": "199.32",
      "close": "201.46",
      "volume": "1841442"
    },
    {
      "date": "2023-05-12",
      "open": "202.04",
      "high": "202.41",
      "low": "199.86",
      "close": "201.16",
      "volume": "1223007"
    },
    {
      "date": "2023-05-15",
      "open": "200.86",
      "high": "202.34",
      "low": "198.92",
      "close": "202.31",
      "volume": "1434529"
    },
    {
      "date": "2023-05-16",
      "open": "202.31",
      "high": "203.54",
      "low": "201.73",
      "close": "202.46",
      "volume": "1254093"
    },
    {
      "date": "2023-05-17",
      "open": "202.66",
      "high": "205.62",
      "low": "202.08",
      "close": "204.15",
      "volume": "1293073"
    },
    {
      "date": "2023-05-18",
      "open": "205.53",
      "high": "217.46",
      "low": "205.455",
      "close": "216.84",
      "volume": "3005359"
    },
    {
      "date": "2023-05-19",
      "open": "217.91",
      "high": "219.085",
      "low": "214.78",
      "close": "216.71",
      "volume": "1751596"
    },
    {
      "date": "2023-05-22",
      "open": "215.55",
      "high": "215.94",
      "low": "211.40",
      "close": "211.63",
      "volume": "1847285"
    },
    {
      "date": "2023-05-23",
      "open": "210.88",
      "high": "211.065",
      "low": "205.18",
      "close": "205.76",
      "volume": "1571150"
    },
    {
      "date": "2023-05-24",
      "open": "204.41",
      "high": "204.95",
      "low": "203.13",
      "close": "203.67",
      "volume": "1520721"
    },
    {
      "date": "2023-05-25",
      "open": "208.75",
      "high": "225.459",
      "low": "208.50",
      "close": "224.49",
      "volume": "3818786"
    },
    {
      "date": "2023-05-26",
      "open": "226.26",
      "high": "232.14",
      "low": "226.15",
      "close": "228.33",
      "volume": "2810051"
    },
    {
      "date": "2023-05-30",
      "open": "231.98",
      "high": "239.00",
      "low": "231.5052",
      "close": "234.75",
      "volume": "3316779"
    },
    {
      "date": "2023-05-31",
      "open": "231.35",
      "high": "234.25",
      "low": "228.74",
      "close": "230.91",
      "volume": "3148993"
    },
    {
      "date": "2023-06-01",
      "open": "228.57",
      "high": "233.98",
      "low": "227.6403",
      "close": "232.39",
      "volume": "1964267"
    },
    {
      "date": "2023-06-02",
      "open": "232.15",
      "high": "233.1099",
      "low": "229.3179",
      "close": "229.69",
      "volume": "2098474"
    },
    {
      "date": "2023-06-05",
      "open": "228.24",
      "high": "234.085",
      "low": "227.32",
      "close": "232.33",
      "volume": "1766303"
    },
    {
      "date": "2023-06-06",
      "open": "232.88",
      "high": "233.43",
      "low": "227.24",
      "close": "228.78",
      "volume": "1235161"
    },
    {
      "date": "2023-06-07",
      "open": "227.77",
      "high": "230.43",
      "low": "221.68",
      "close": "222.47",
      "volume": "2273612"
    },
    {
      "date": "2023-06-08",
      "open": "222.12",
      "high": "229.47",
      "low": "221.45",
      "close": "228.08",
      "volume": "1778596"
    },
    {
      "date": "2023-06-09",
      "open": "229.59",
      "high": "232.59",
      "low": "228.70",
      "close": "229.30",
      "volume": "1295397"
    },
    {
      "date": "2023-06-12",
      "open": "230.91",
      "high": "233.39",
      "low": "228.23",
      "close": "233.22",
      "volume": "1444029"
    },
    {
      "date": "2023-06-13",
      "open": "240.19",
      "high": "242.65",
      "low": "235.785",
      "close": "239.00",
      "volume": "2092802"
    },
    {
      "date": "2023-06-14",
      "open": "237.24",
      "high": "238.42",
      "low": "234.11",
      "close": "236.06",
      "volume": "2684639"
    },
    {
      "date": "2023-06-15",
      "open": "234.88",
      "high": "239.50",
      "low": "233.39",
      "close": "237.77",
      "volume": "2757180"
    },
    {
      "date": "2023-06-16",
      "open": "240.74",
      "high": "240.74",
      "low": "234.42",
      "close": "235.84",
      "volume": "5007193"
    },
    {
      "date": "2023-06-20",
      "open": "234.52",
      "high": "236.70",
      "low": "230.71",
      "close": "232.53",
      "volume": "2393550"
    },
    {
      "date": "2023-06-21",
      "open": "233.00",
      "high": "233.64",
      "low": "226.025",
      "close": "228.01",
      "volume": "3129951"
    },
    {
      "date": "2023-06-22",
      "open": "226.11",
      "high": "228.99",
      "low": "222.86",
      "close": "227.00",
      "volume": "2683923"
    },
    {
      "date": "2023-06-23",
      "open": "225.47",
      "high": "227.91",
      "low": "223.69",
      "close": "225.32",
      "volume": "7001674"
    },
    {
      "date": "2023-06-26",
      "open": "224.64",
      "high": "228.65",
      "low": "222.88",
      "close": "223.01",
      "volume": "1438527"
    },
    {
      "date": "2023-06-27",
      "open": "223.51",
      "high": "229.70",
      "low": "223.51",
      "close": "228.80",
      "volume": "1591146"
    },
    {
      "date": "2023-06-28",
      "open": "227.69",
      "high": "230.175",
      "low": "226.54",
      "close": "229.36",
      "volume": "1462912"
    },
    {
      "date": "2023-06-29",
      "open": "230.77",
      "high": "231.59",
      "low": "227.635",
      "close": "228.54",
      "volume": "1063041"
    },
    {
      "date": "2023-06-30",
      "open": "230.99",
      "high": "235.75",
      "low": "230.05",
      "close": "234.52",
      "volume": "1923366"
    },
    {
      "date": "2023-07-03",
      "open": "234.38",
      "high": "235.42",
      "low": "232.00",
      "close": "235.40",
      "volume": "859937"
    },
    {
      "date": "2023-07-05",
      "open": "233.31",
      "high": "237.67",
      "low": "232.35",
      "close": "232.52",
      "volume": "1438993"
    },
    {
      "date": "2023-07-06",
      "open": "228.84",
      "high": "230.735",
      "low": "227.50",
      "close": "230.07",
      "volume": "1184903"
    },
    {
      "date": "2023-07-07",
      "open": "229.82",
      "high": "230.04",
      "low": "226.11",
      "close": "226.89",
      "volume": "1494638"
    },
    {
      "date": "2023-07-10",
      "open": "227.39",
      "high": "235.47",
      "low": "227.39",
      "close": "234.42",
      "volume": "1911453"
    },
    {
      "date": "2023-07-11",
      "open": "234.13",
      "high": "234.385",
      "low": "228.72",
      "close": "231.87",
      "volume": "1239054"
    },
    {
      "date": "2023-07-12",
      "open": "236.04",
      "high": "236.54",
      "low": "230.455",
      "close": "232.74",
      "volume": "1635690"
    },
    {
      "date": "2023-07-13",
      "open": "236.93",
      "high": "240.08",
      "low": "235.61",
      "close": "239.51",
      "volume": "1942173"
    },
    {
      "date": "2023-07-14",
      "open": "239.42",
      "high": "244.45",
      "low": "239.42",
      "close": "240.74",
      "volume": "1304065"
    },
    {
      "date": "2023-07-17",
      "open": "240.27",
      "high": "245.24",
      "low": "239.71",
      "close": "244.44",
      "volume": "1384196"
    },
    {
      "date": "2023-07-18",
      "open": "244.44",
      "high": "244.96",
      "low": "239.06",
      "close": "244.09",
      "volume": "1732136"
    },
    {
      "date": "2023-07-19",
      "open": "244.67",
      "high": "245.58",
      "low": "241.5601",
      "close": "242.49",
      "volume": "1375461"
    },
    {
      "date": "2023-07-20",
      "open": "245.23",
      "high": "248.16",
      "low": "238.15",
      "close": "238.79",
      "volume": "1756661"
    },
    {
      "date": "2023-07-21",
      "open": "241.16",
      "high": "244.45",
      "low": "240.8301",
      "close": "242.86",
      "volume": "5338757"
    },
    {
      "date": "2023-07-24",
      "open": "242.49",
      "high": "243.28",
      "low": "238.11",
      "close": "241.27",
      "volume": "2078122"
    },
    {
      "date": "2023-07-25",
      "open": "231.82",
      "high": "240.90",
      "low": "231.56",
      "close": "238.29",
      "volume": "3018969"
    },
    {
      "date": "2023-07-26",
      "open": "236.38",
      "high": "238.00",
      "low": "231.57",
      "close": "233.96",
      "volume": "1902681"
    },
    {
      "date": "2023-07-27",
      "open": "238.83",
      "high": "242.16",
      "low": "233.97",
      "close": "234.90",
      "volume": "2158851"
    },
    {
      "date": "2023-07-28",
      "open": "237.77",
      "high": "238.36",
      "low": "232.58",
      "close": "234.24",
      "volume": "1552878"
    },
    {
      "date": "2023-07-31",
      "open": "234.86",
      "high": "236.2899",
      "low": "231.41",
      "close": "234.01",
      "volume": "1615431"
    },
    {
      "date": "2023-08-01",
      "open": "231.43",
      "high": "234.52",
      "low": "230.3157",
      "close": "233.63",
      "volume": "1008156"
    },
    {
      "date": "2023-08-02",
      "open": "231.51",
      "high": "231.51",
      "low": "226.42",
      "close": "228.74",
      "volume": "1599739"
    },
    {
      "date": "2023-08-03",
      "open": "227.85",
      "high": "229.8351",
      "low": "227.39",
      "close": "228.59",
      "volume": "1148787"
    },
    {
      "date": "2023-08-04",
      "open": "229.86",
      "high": "232.98",
      "low": "227.0301",
      "close": "229.00",
      "volume": "1413310"
    },
    {
      "date": "2023-08-07",
      "open": "230.51",
      "high": "233.70",
      "low": "230.09",
      "close": "232.44",
      "volume": "1183802"
    },
    {
      "date": "2023-08-08",
      "open": "229.80",
      "high": "230.84",
      "low": "227.94",
      "close": "228.93",
      "volume": "1466191"
    },
    {
      "date": "2023-08-09",
      "open": "228.17",
      "high": "228.975",
      "low": "222.22",
      "close": "225.30",
      "volume": "1348629"
    },
    {
      "date": "2023-08-10",
      "open": "228.13",
      "high": "229.735",
      "low": "224.28",
      "close": "225.61",
      "volume": "858179"
    },
    {
      "date": "2023-08-11",
      "open": "223.40",
      "high": "226.76",
      "low": "222.85",
      "close": "226.07",
      "volume": "949422"
    },
    {
      "date": "2023-08-14",
      "open": "224.96",
      "high": "228.38",
      "low": "223.945",
      "close": "227.90",
      "volume": "1053853"
    },
    {
      "date": "2023-08-15",
      "open": "227.96",
      "high": "228.37",
      "low": "224.77",
      "close": "226.16",
      "volume": "1171539"
    },
    {
      "date": "2023-08-16",
      "open": "226.51",
      "high": "227.561",
      "low": "223.09",
      "close": "223.24",
      "volume": "1134898"
    },
    {
      "date": "2023-08-17",
      "open": "224.25",
      "high": "225.47",
      "low": "219.82",
      "close": "220.31",
      "volume": "1169705"
    },
    {
      "date": "2023-08-18",
      "open": "217.77",
      "high": "221.37",
      "low": "217.77",
      "close": "220.55",
      "volume": "1080636"
    },
    {
      "date": "2023-08-21",
      "open": "222.43",
      "high": "226.255",
      "low": "221.665",
      "close": "225.00",
      "volume": "1341956"
    },
    {
      "date": "2023-08-22",
      "open": "226.90",
      "high": "227.96",
      "low": "224.75",
      "close": "225.51",
      "volume": "1003838"
    },
    {
      "date": "2023-08-23",
      "open": "227.28",
      "high": "234.305",
      "low": "226.49",
      "close": "233.58",
      "volume": "1936648"
    },
    {
      "date": "2023-08-24",
      "open": "236.98",
      "high": "237.91",
      "low": "227.62",
      "close": "228.04",
      "volume": "1489948"
    },
    {
      "date": "2023-08-25",
      "open": "228.00",
      "high": "233.11",
      "low": "228.00",
      "close": "232.51",
      "volume": "1293759"
    },
    {
      "date": "2023-08-28",
      "open": "233.97",
      "high": "234.51",
      "low": "231.935",
      "close": "233.55",
      "volume": "601392"
    },
    {
      "date": "2023-08-29",
      "open": "232.46",
      "high": "238.26",
      "low": "230.855",
      "close": "237.79",
      "volume": "1242317"
    },
    {
      "date": "2023-08-30",
      "open": "238.34",
      "high": "240.45",
      "low": "237.94",
      "close": "239.88",
      "volume": "1015508"
    },
    {
      "date": "2023-08-31",
      "open": "239.88",
      "high": "242.735",
      "low": "239.42",
      "close": "240.44",
      "volume": "1453186"
    },
    {
      "date": "2023-09-01",
      "open": "242.21",
      "high": "243.8281",
      "low": "239.66",
      "close": "243.56",
      "volume": "1004721"
    },
    {
      "date": "2023-09-05",
      "open": "243.44",
      "high": "247.12",
      "low": "240.37",
      "close": "245.51",
      "volume": "1302643"
    },
    {
      "date": "2023-09-06",
      "open": "244.47",
      "high": "247.50",
      "low": "244.47",
      "close": "246.70",
      "volume": "1251307"
    },
    {
      "date": "2023-09-07",
      "open": "246.04",
      "high": "246.47",
      "low": "235.825",
      "close": "241.46",
      "volume": "1555524"
    },
    {
      "date": "2023-09-08",
      "open": "241.42",
      "high": "243.525",
      "low": "236.56",
      "close": "237.99",
      "volume": "1234086"
    },
    {
      "date": "2023-09-11",
      "open": "238.78",
      "high": "243.83",
      "low": "238.78",
      "close": "243.24",
      "volume": "1146902"
    },
    {
      "date": "2023-09-12",
      "open": "241.90",
      "high": "242.05",
      "low": "236.34",
      "close": "236.46",
      "volume": "986418"
    },
    {
      "date": "2023-09-13",
      "open": "236.46",
      "high": "243.025",
      "low": "236.46",
      "close": "241.13",
      "volume": "1164692"
    },
    {
      "date": "2023-09-14",
      "open": "243.12",
      "high": "244.15",
      "low": "238.18",
      "close": "242.82",
      "volume": "1205281"
    },
    {
      "date": "2023-09-15",
      "open": "242.64",
      "high": "242.64",
      "low": "232.19",
      "close": "234.08",
      "volume": "2806203"
    },
    {
      "date": "2023-09-18",
      "open": "233.11",
      "high": "237.24",
      "low": "232.805",
      "close": "236.83",
      "volume": "680523"
    },
    {
      "date": "2023-09-19",
      "open": "235.66",
      "high": "236.705",
      "low": "233.11",
      "close": "236.56",
      "volume": "610894"
    },
    {
      "date": "2023-09-20",
      "open": "237.47",
      "high": "238.29",
      "low": "234.19",
      "close": "234.20",
      "volume": "718467"
    },
    {
      "date": "2023-09-21",
      "open": "231.30",
      "high": "232.41",
      "low": "228.52",
      "close": "228.58",
      "volume": "1092919"
    },
    {
      "date": "2023-09-22",
      "open": "229.67",
      "high": "233.25",
      "low": "229.67",
      "close": "230.66",
      "volume": "786887"
    },
    {
      "date": "2023-09-25",
      "open": "230.99",
      "high": "232.66",
      "low": "229.42",
      "close": "231.25",
      "volume": "864438"
    },
    {
      "date": "2023-09-26",
      "open": "230.61",
      "high": "230.78",
      "low": "227.05",
      "close": "229.26",
      "volume": "1058453"
    },
    {
      "date": "2023-09-27",
      "open": "230.33",
      "high": "232.38",
      "low": "227.77",
      "close": "230.65",
      "volume": "1196972"
    },
    {
      "date": "2023-09-28",
      "open": "230.01",
      "high": "236.22",
      "low": "229.23",
      "close": "234.01",
      "volume": "1237162"
    },
    {
      "date": "2023-09-29",
      "open": "236.68",
      "high": "239.12",
      "low": "233.1201",
      "close": "234.30",
      "volume": "900742"
    },
    {
      "date": "2023-10-02",
      "open": "235.44",
      "high": "237.87",
      "low": "234.4838",
      "close": "236.49",
      "volume": "747141"
    },
    {
      "date": "2023-10-03",
      "open": "233.63",
      "high": "237.12",
      "low": "227.7701",
      "close": "228.69",
      "volume": "1076830"
    },
    {
      "date": "2023-10-04",
      "open": "230.93",
      "high": "235.78",
      "low": "230.17",
      "close": "235.05",
      "volume": "832862"
    },
    {
      "date": "2023-10-05",
      "open": "234.50",
      "high": "235.69",
      "low": "231.10",
      "close": "234.77",
      "volume": "808253"
    },
    {
      "date": "2023-10-06",
      "open": "232.88",
      "high": "244.88",
      "low": "231.84",
      "close": "243.95",
      "volume": "1415387"
    },
    {
      "date": "2023-10-09",
      "open": "241.15",
      "high": "248.72",
      "low": "240.30",
      "close": "247.34",
      "volume": "1184579"
    },
    {
      "date": "2023-10-10",
      "open": "248.27",
      "high": "253.44",
      "low": "246.175",
      "close": "249.75",
      "volume": "1657297"
    },
    {
      "date": "2023-10-11",
      "open": "250.32",
      "high": "253.97",
      "low": "250.32",
      "close": "252.98",
      "volume": "1227877"
    },
    {
      "date": "2023-10-12",
      "open": "254.36",
      "high": "255.85",
      "low": "250.62",
      "close": "252.20",
      "volume": "1085426"
    },
    {
      "date": "2023-10-13",
      "open": "252.98",
      "high": "253.74",
      "low": "248.32",
      "close": "250.25",
      "volume": "1306357"
    },
    {
      "date": "2023-10-16",
      "open": "251.94",
      "high": "252.69",
      "low": "247.50",
      "close": "251.42",
      "volume": "1502896"
    },
    {
      "date": "2023-10-17",
      "open": "248.58",
      "high": "251.47",
      "low": "245.83",
      "close": "250.02",
      "volume": "1543974"
    },
    {
      "date": "2023-10-18",
      "open": "248.82",
      "high": "251.30",
      "low": "245.94",
      "close": "246.56",
      "volume": "1437284"
    },
    {
      "date": "2023-10-19",
      "open": "248.60",
      "high": "250.24",
      "low": "243.93",
      "close": "245.06",
      "volume": "1252137"
    },
    {
      "date": "2023-10-20",
      "open": "245.13",
      "high": "245.13",
      "low": "238.03",
      "close": "238.64",
      "volume": "1361517"
    },
    {
      "date": "2023-10-23",
      "open": "239.08",
      "high": "242.32",
      "low": "236.19",
      "close": "239.92",
      "volume": "1345982"
    },
    {
      "date": "2023-10-24",
      "open": "234.69",
      "high": "243.94",
      "low": "232.59",
      "close": "237.41",
      "volume": "2590995"
    },
    {
      "date": "2023-10-25",
      "open": "237.04",
      "high": "238.17",
      "low": "229.69",
      "close": "231.03",
      "volume": "1514502"
    },
    {
      "date": "2023-10-26",
      "open": "231.17",
      "high": "235.16",
      "low": "228.66",
      "close": "230.44",
      "volume": "1721891"
    },
    {
      "date": "2023-10-27",
      "open": "232.71",
      "high": "233.28",
      "low": "229.124",
      "close": "230.87",
      "volume": "1428131"
    },
    {
      "date": "2023-10-30",
      "open": "232.99",
      "high": "235.45",
      "low": "230.65",
      "close": "233.72",
      "volume": "1095656"
    },
    {
      "date": "2023-10-31",
      "open": "235.15",
      "high": "240.30",
      "low": "233.51",
      "close": "239.85",
      "volume": "1618889"
    },
    {
      "date": "2023-11-01",
      "open": "240.80",
      "high": "245.73",
      "low": "240.35",
      "close": "244.88",
      "volume": "1583137"
    },
    {
      "date": "2023-11-02",
      "open": "247.88",
      "high": "248.54",
      "low": "242.12",
      "close": "244.48",
      "volume": "1774344"
    },
    {
      "date": "2023-11-03",
      "open": "245.94",
      "high": "250.9985",
      "low": "245.45",
      "close": "249.54",
      "volume": "1525618"
    },
    {
      "date": "2023-11-06",
      "open": "250.11",
      "high": "250.78",
      "low": "247.33",
      "close": "249.77",
      "volume": "1173082"
    },
    {
      "date": "2023-11-07",
      "open": "251.195",
      "high": "254.545",
      "low": "249.76",
      "close": "253.73",
      "volume": "1173803"
    },
    {
      "date": "2023-11-08",
      "open": "255.00",
      "high": "257.475",
      "low": "253.41",
      "close": "256.40",
      "volume": "1076093"
    },
    {
      "date": "2023-11-09",
      "open": "256.95",
      "high": "259.49",
      "low": "255.13",
      "close": "256.45",
      "volume": "1150984"
    },
    {
      "date": "2023-11-10",
      "open": "258.99",
      "high": "262.46",
      "low": "257.00",
      "close": "261.56",
      "volume": "1754302"
    },
    {
      "date": "2023-11-13",
      "open": "260.60",
      "high": "265.435",
      "low": "259.58",
      "close": "263.94",
      "volume": "1174631"
    },
    {
      "date": "2023-11-14",
      "open": "268.49",
      "high": "272.99",
      "low": "265.59",
      "close": "272.62",
      "volume": "1684206"
    },
    {
      "date": "2023-11-15",
      "open": "273.38",
      "high": "274.32",
      "low": "264.0801",
      "close": "265.79",
      "volume": "2123144"
    },
    {
      "date": "2023-11-16",
      "open": "265.79",
      "high": "269.32",
      "low": "263.26",
      "close": "266.99",
      "volume": "1696747"
    },
    {
      "date": "2023-11-17",
      "open": "267.83",
      "high": "269.75",
      "low": "266.40",
      "close": "268.27",
      "volume": "1013487"
    },
    {
      "date": "2023-11-20",
      "open": "269.58",
      "high": "270.4625",
      "low": "266.66",
      "close": "270.25",
      "volume": "1297739"
    },
    {
      "date": "2023-11-21",
      "open": "270.57",
      "high": "272.69",
      "low": "269.11",
      "close": "270.39",
      "volume": "972362"
    },
    {
      "date": "2023-11-22",
      "open": "271.91",
      "high": "273.91",
      "low": "270.18",
      "close": "270.35",
      "volume": "826031"
    },
    {
      "date": "2023-11-24",
      "open": "269.11",
      "high": "270.61",
      "low": "265.72",
      "close": "270.61",
      "volume": "563746"
    },
    {
      "date": "2023-11-27",
      "open": "270.73",
      "high": "273.88",
      "low": "268.21",
      "close": "271.55",
      "volume": "1085403"
    },
    {
      "date": "2023-11-28",
      "open": "270.56",
      "high": "273.00",
      "low": "270.28",
      "close": "270.72",
      "volume": "985921"
    },
    {
      "date": "2023-11-29",
      "open": "273.39",
      "high": "277.52",
      "low": "273.39",
      "close": "275.21",
      "volume": "1140490"
    },
    {
      "date": "2023-11-30",
      "open": "277.66",
      "high": "279.325",
      "low": "269.58",
      "close": "273.27",
      "volume": "1955273"
    },
    {
      "date": "2023-12-01",
      "open": "272.85",
      "high": "273.395",
      "low": "268.3827",
      "close": "270.35",
      "volume": "1679173"
    },
    {
      "date": "2023-12-04",
      "open": "267.56",
      "high": "268.08",
      "low": "258.03",
      "close": "263.48",
      "volume": "2172672"
    },
    {
      "date": "2023-12-05",
      "open": "260.72",
      "high": "263.15",
      "low": "257.545",
      "close": "262.18",
      "volume": "1449451"
    },
    {
      "date": "2023-12-06",
      "open": "263.38",
      "high": "263.45",
      "low": "257.13",
      "close": "257.68",
      "volume": "1758024"
    },
    {
      "date": "2023-12-07",
      "open": "258.63",
      "high": "259.62",
      "low": "256.95",
      "close": "259.47",
      "volume": "1406049"
    },
    {
      "date": "2023-12-08",
      "open": "257.56",
      "high": "261.58",
      "low": "257.56",
      "close": "259.93",
      "volume": "1049287"
    },
    {
      "date": "2023-12-11",
      "open": "261.60",
      "high": "270.82",
      "low": "261.60",
      "close": "268.75",
      "volume": "1840559"
    },
    {
      "date": "2023-12-12",
      "open": "268.75",
      "high": "274.56",
      "low": "266.51",
      "close": "274.23",
      "volume": "1515295"
    },
    {
      "date": "2023-12-13",
      "open": "277.19",
      "high": "278.20",
      "low": "271.54",
      "close": "276.57",
      "volume": "1511855"
    },
    {
      "date": "2023-12-14",
      "open": "277.61",
      "high": "277.645",
      "low": "269.08",
      "close": "270.10",
      "volume": "1854797"
    },
    {
      "date": "2023-12-15",
      "open": "270.23",
      "high": "273.06",
      "low": "270.08",
      "close": "271.52",
      "volume": "3717092"
    },
    {
      "date": "2023-12-18",
      "open": "271.91",
      "high": "274.635",
      "low": "271.52",
      "close": "273.50",
      "volume": "1439660"
    },
    {
      "date": "2023-12-19",
      "open": "275.00",
      "high": "277.78",
      "low": "273.81",
      "close": "274.33",
      "volume": "1334175"
    },
    {
      "date": "2023-12-20",
      "open": "273.78",
      "high": "275.63",
      "low": "270.73",
      "close": "270.79",
      "volume": "1100612"
    },
    {
      "date": "2023-12-21",
      "open": "273.69",
      "high": "275.84",
      "low": "272.59",
      "close": "275.57",
      "volume": "853019"
    },
    {
      "date": "2023-12-22",
      "open": "275.99",
      "high": "276.73",
      "low": "269.01",
      "close": "275.82",
      "volume": "1845919"
    },
    {
      "date": "2023-12-26",
      "open": "276.64",
      "high": "279.18",
      "low": "274.38",
      "close": "274.96",
      "volume": "872462"
    },
    {
      "date": "2023-12-27",
      "open": "275.61",
      "high": "277.49",
      "low": "273.00",
      "close": "274.64",
      "volume": "858354"
    },
    {
      "date": "2023-12-28",
      "open": "274.56",
      "high": "275.28",
      "low": "273.01",
      "close": "273.24",
      "volume": "900281"
    },
    {
      "date": "2023-12-29",
      "open": "273.44",
      "high": "274.715",
      "low": "270.86",
      "close": "272.37",
      "volume": "818584"
    },
    {
      "date": "2024-01-02",
      "open": "269.16",
      "high": "269.20",
      "low": "260.28",
      "close": "262.90",
      "volume": "1594367"
    },
    {
      "date": "2024-01-03",
      "open": "260.77",
      "high": "261.9999",
      "low": "256.60",
      "close": "257.28",
      "volume": "1326298"
    },
    {
      "date": "2024-01-04",
      "open": "257.11",
      "high": "259.565",
      "low": "255.62",
      "close": "255.92",
      "volume": "1095220"
    },
    {
      "date": "2024-01-05",
      "open": "255.00",
      "high": "257.42",
      "low": "251.94",
      "close": "252.71",
      "volume": "1692517"
    },
    {
      "date": "2024-01-08",
      "open": "254.90",
      "high": "262.13",
      "low": "253.72",
      "close": "261.91",
      "volume": "1980651"
    },
    {
      "date": "2024-01-09",
      "open": "259.50",
      "high": "264.345",
      "low": "258.71",
      "close": "261.75",
      "volume": "1135830"
    },
    {
      "date": "2024-01-10",
      "open": "262.60",
      "high": "266.21",
      "low": "260.75",
      "close": "263.26",
      "volume": "1220020"
    },
    {
      "date": "2024-01-11",
      "open": "265.24",
      "high": "268.49",
      "low": "261.25",
      "close": "266.79",
      "volume": "1535812"
    },
    {
      "date": "2024-01-12",
      "open": "267.67",
      "high": "268.79",
      "low": "265.6708",
      "close": "268.50",
      "volume": "1432089"
    },
    {
      "date": "2024-01-16",
      "open": "268.60",
      "high": "278.86",
      "low": "268.11",
      "close": "277.56",
      "volume": "2605100"
    },
    {
      "date": "2024-01-17",
      "open": "277.56",
      "high": "279.65",
      "low": "269.61",
      "close": "275.39",
      "volume": "1883332"
    },
    {
      "date": "2024-01-18",
      "open": "276.95",
      "high": "279.62",
      "low": "275.28",
      "close": "279.01",
      "volume": "1298749"
    },
    {
      "date": "2024-01-19",
      "open": "280.00",
      "high": "292.54",
      "low": "280.00",
      "close": "292.14",
      "volume": "2623314"
    },
    {
      "date": "2024-01-22",
      "open": "295.96",
      "high": "299.965",
      "low": "293.61",
      "close": "295.73",
      "volume": "2322586"
    },
    {
      "date": "2024-01-23",
      "open": "295.80",
      "high": "296.59",
      "low": "291.00",
      "close": "295.54",
      "volume": "1385907"
    },
    {
      "date": "2024-01-24",
      "open": "297.64",
      "high": "301.61",
      "low": "294.39",
      "close": "294.91",
      "volume": "1590934"
    },
    {
      "date": "2024-01-25",
      "open": "298.65",
      "high": "298.88",
      "low": "290.07",
      "close": "291.19",
      "volume": "1395215"
    },
    {
      "date": "2024-01-26",
      "open": "289.00",
      "high": "293.35",
      "low": "287.20",
      "close": "290.73",
      "volume": "1268970"
    },
    {
      "date": "2024-01-29",
      "open": "291.00",
      "high": "294.82",
      "low": "291.00",
      "close": "294.37",
      "volume": "966470"
    },
    {
      "date": "2024-01-30",
      "open": "293.98",
      "high": "295.23",
      "low": "292.375",
      "close": "294.62",
      "volume": "901053"
    },
    {
      "date": "2024-01-31",
      "open": "291.40",
      "high": "292.01",
      "low": "287.275",
      "close": "288.46",
      "volume": "1197758"
    },
    {
      "date": "2024-02-01",
      "open": "289.50",
      "high": "291.325",
      "low": "287.01",
      "close": "290.52",
      "volume": "1056045"
    },
    {
      "date": "2024-02-02",
      "open": "290.75",
      "high": "298.57",
      "low": "290.75",
      "close": "296.55",
      "volume": "1276072"
    },
    {
      "date": "2024-02-05",
      "open": "295.69",
      "high": "298.35",
      "low": "294.06",
      "close": "296.65",
      "volume": "1164615"
    },
    {
      "date": "2024-02-06",
      "open": "298.24",
      "high": "299.73",
      "low": "289.74",
      "close": "292.80",
      "volume": "1123088"
    },
    {
      "date": "2024-02-07",
      "open": "295.27",
      "high": "302.42",
      "low": "294.855",
      "close": "300.73",
      "volume": "1147827"
    },
    {
      "date": "2024-02-08",
      "open": "303.502",
      "high": "308.1896",
      "low": "302.29",
      "close": "307.36",
      "volume": "1506574"
    },
    {
      "date": "2024-02-09",
      "open": "311.00",
      "high": "313.12",
      "low": "308.815",
      "close": "311.94",
      "volume": "1580103"
    },
    {
      "date": "2024-02-12",
      "open": "315.00",
      "high": "315.70",
      "low": "305.47",
      "close": "306.58",
      "volume": "3285845"
    },
    {
      "date": "2024-02-13",
      "open": "290.00",
      "high": "300.46",
      "low": "286.05",
      "close": "294.33",
      "volume": "4063448"
    },
    {
      "date": "2024-02-14",
      "open": "300.65",
      "high": "304.155",
      "low": "298.40",
      "close": "300.74",
      "volume": "1742970"
    },
    {
      "date": "2024-02-15",
      "open": "302.37",
      "high": "303.33",
      "low": "294.915",
      "close": "295.67",
      "volume": "2018605"
    },
    {
      "date": "2024-02-16",
      "open": "295.80",
      "high": "298.30",
      "low": "289.50",
      "close": "290.30",
      "volume": "1621993"
    },
    {
      "date": "2024-02-20",
      "open": "289.92",
      "high": "292.69",
      "low": "284.79",
      "close": "292.07",
      "volume": "1799208"
    },
    {
      "date": "2024-02-21",
      "open": "288.69",
      "high": "290.96",
      "low": "285.71",
      "close": "290.76",
      "volume": "1265074"
    },
    {
      "date": "2024-02-22",
      "open": "304.50",
      "high": "308.00",
      "low": "303.35",
      "close": "305.57",
      "volume": "2240704"
    },
    {
      "date": "2024-02-23",
      "open": "307.28",
      "high": "308.26",
      "low": "300.55",
      "close": "303.53",
      "volume": "1167826"
    },
    {
      "date": "2024-02-26",
      "open": "305.00",
      "high": "307.0865",
      "low": "303.0001",
      "close": "303.69",
      "volume": "1015361"
    },
    {
      "date": "2024-02-27",
      "open": "303.90",
      "high": "304.05",
      "low": "298.29",
      "close": "300.01",
      "volume": "804232"
    },
    {
      "date": "2024-02-28",
      "open": "299.00",
      "high": "302.685",
      "low": "298.01",
      "close": "300.58",
      "volume": "752602"
    },
    {
      "date": "2024-02-29",
      "open": "302.50",
      "high": "305.79",
      "low": "299.86",
      "close": "304.38",
      "volume": "1704347"
    },
    {
      "date": "2024-03-01",
      "open": "303.23",
      "high": "315.78",
      "low": "303.00",
      "close": "315.24",
      "volume": "1840095"
    },
    {
      "date": "2024-03-04",
      "open": "315.24",
      "high": "320.7845",
      "low": "313.965",
      "close": "317.31",
      "volume": "1592965"
    },
    {
      "date": "2024-03-05",
      "open": "313.38",
      "high": "316.95",
      "low": "304.24",
      "close": "307.70",
      "volume": "1744314"
    },
    {
      "date": "2024-03-06",
      "open": "311.69",
      "high": "315.8128",
      "low": "307.15",
      "close": "312.65",
      "volume": "1206511"
    },
    {
      "date": "2024-03-07",
      "open": "316.01",
      "high": "319.835",
      "low": "312.65",
      "close": "318.04",
      "volume": "1177260"
    },
    {
      "date": "2024-03-08",
      "open": "318.46",
      "high": "319.00",
      "low": "308.495",
      "close": "308.60",
      "volume": "1313057"
    },
    {
      "date": "2024-03-11",
      "open": "306.97",
      "high": "307.44",
      "low": "301.12",
      "close": "305.74",
      "volume": "1119714"
    },
    {
      "date": "2024-03-12",
      "open": "308.98",
      "high": "312.93",
      "low": "305.60",
      "close": "311.28",
      "volume": "1356956"
    },
    {
      "date": "2024-03-13",
      "open": "311.69",
      "high": "311.69",
      "low": "303.50",
      "close": "306.21",
      "volume": "1291497"
    },
    {
      "date": "2024-03-14",
      "open": "310.00",
      "high": "310.385",
      "low": "304.34",
      "close": "306.24",
      "volume": "1038571"
    },
    {
      "date": "2024-03-15",
      "open": "304.25",
      "high": "305.41",
      "low": "298.11",
      "close": "298.44",
      "volume": "2606631"
    },
    {
      "date": "2024-03-18",
      "open": "300.85",
      "high": "303.98",
      "low": "300.26",
      "close": "300.93",
      "volume": "1244129"
    },
    {
      "date": "2024-03-19",
      "open": "303.75",
      "high": "312.79",
      "low": "303.435",
      "close": "311.85",
      "volume": "1997324"
    },
    {
      "date": "2024-03-20",
      "open": "314.17",
      "high": "317.10",
      "low": "311.7201",
      "close": "316.86",
      "volume": "1297687"
    },
    {
      "date": "2024-03-21",
      "open": "320.87",
      "high": "327.355",
      "low": "320.655",
      "close": "322.80",
      "volume": "1907484"
    },
    {
      "date": "2024-03-22",
      "open": "322.75",
      "high": "324.23",
      "low": "318.57",
      "close": "322.74",
      "volume": "1752050"
    },
    {
      "date": "2024-03-25",
      "open": "318.61",
      "high": "318.645",
      "low": "313.21",
      "close": "316.21",
      "volume": "1306036"
    },
    {
      "date": "2024-03-26",
      "open": "317.00",
      "high": "321.35",
      "low": "315.00",
      "close": "316.01",
      "volume": "1266813"
    },
    {
      "date": "2024-03-27",
      "open": "319.24",
      "high": "319.37",
      "low": "309.31",
      "close": "311.34",
      "volume": "1075907"
    },
    {
      "date": "2024-03-28",
      "open": "312.16",
      "high": "313.01",
      "low": "309.39",
      "close": "311.28",
      "volume": "1331711"
    },
    {
      "date": "2024-04-01",
      "open": "310.46",
      "high": "313.97",
      "low": "308.65",
      "close": "312.13",
      "volume": "901222"
    },
    {
      "date": "2024-04-02",
      "open": "307.00",
      "high": "307.27",
      "low": "303.53",
      "close": "306.36",
      "volume": "1214930"
    },
    {
      "date": "2024-04-03",
      "open": "304.00",
      "high": "312.165",
      "low": "304.00",
      "close": "310.58",
      "volume": "1114937"
    },
    {
      "date": "2024-04-04",
      "open": "314.90",
      "high": "317.09",
      "low": "306.04",
      "close": "306.48",
      "volume": "1138303"
    },
    {
      "date": "2024-04-05",
      "open": "309.12",
      "high": "310.8012",
      "low": "307.12",
      "close": "308.02",
      "volume": "1075892"
    },
    {
      "date": "2024-04-08",
      "open": "309.05",
      "high": "312.20",
      "low": "306.195",
      "close": "311.09",
      "volume": "785967"
    },
    {
      "date": "2024-04-09",
      "open": "312.74",
      "high": "313.45",
      "low": "305.04",
      "close": "311.41",
      "volume": "1193398"
    },
    {
      "date": "2024-04-10",
      "open": "305.55",
      "high": "307.4399",
      "low": "303.0129",
      "close": "304.59",
      "volume": "1014019"
    },
    {
      "date": "2024-04-11",
      "open": "304.61",
      "high": "310.77",
      "low": "303.96",
      "close": "310.10",
      "volume": "1287912"
    },
    {
      "date": "2024-04-12",
      "open": "305.55",
      "high": "306.89",
      "low": "304.0183",
      "close": "305.85",
      "volume": "1115533"
    },
    {
      "date": "2024-04-15",
      "open": "310.50",
      "high": "310.73",
      "low": "299.68",
      "close": "301.56",
      "volume": "1337952"
    },
    {
      "date": "2024-04-16",
      "open": "298.92",
      "high": "302.04",
      "low": "296.57",
      "close": "300.81",
      "volume": "1651399"
    },
    {
      "date": "2024-04-17",
      "open": "300.81",
      "high": "303.63",
      "low": "293.60",
      "close": "293.71",
      "volume": "1127477"
    },
    {
      "date": "2024-04-18",
      "open": "295.05",
      "high": "296.16",
      "low": "282.60",
      "close": "285.90",
      "volume": "2700626"
    },
    {
      "date": "2024-04-19",
      "open": "285.00",
      "high": "286.67",
      "low": "279.60",
      "close": "280.25",
      "volume": "2021408"
    },
    {
      "date": "2024-04-22",
      "open": "284.00",
      "high": "287.1399",
      "low": "281.00",
      "close": "285.02",
      "volume": "2781607"
    },
    {
      "date": "2024-04-23",
      "open": "278.00",
      "high": "285.975",
      "low": "275.50",
      "close": "281.76",
      "volume": "4681906"
    },
    {
      "date": "2024-04-24",
      "open": "282.47",
      "high": "284.10",
      "low": "276.72",
      "close": "277.66",
      "volume": "2329158"
    },
    {
      "date": "2024-04-25",
      "open": "274.47",
      "high": "279.58",
      "low": "273.49",
      "close": "277.08",
      "volume": "2046459"
    },
    {
      "date": "2024-04-26",
      "open": "278.50",
      "high": "287.435",
      "low": "278.50",
      "close": "282.41",
      "volume": "2141655"
    },
    {
      "date": "2024-04-29",
      "open": "283.77",
      "high": "285.71",
      "low": "280.18",
      "close": "282.49",
      "volume": "1396449"
    },
    {
      "date": "2024-04-30",
      "open": "281.52",
      "high": "282.84",
      "low": "275.405",
      "close": "275.63",
      "volume": "1705824"
    },
    {
      "date": "2024-05-01",
      "open": "275.36",
      "high": "280.82",
      "low": "273.24",
      "close": "274.55",
      "volume": "2082475"
    },
    {
      "date": "2024-05-02",
      "open": "275.84",
      "high": "277.45",
      "low": "270.39",
      "close": "276.44",
      "volume": "1643461"
    },
    {
      "date": "2024-05-03",
      "open": "280.39",
      "high": "284.315",
      "low": "279.34",
      "close": "281.63",
      "volume": "1371195"
    },
    {
      "date": "2024-05-06",
      "open": "281.78",
      "high": "285.22",
      "low": "280.275",
      "close": "285.19",
      "volume": "1013883"
    },
    {
      "date": "2024-05-07",
      "open": "286.00",
      "high": "288.418",
      "low": "283.80",
      "close": "284.04",
      "volume": "1040604"
    },
    {
      "date": "2024-05-08",
      "open": "282.50",
      "high": "284.6084",
      "low": "281.35",
      "close": "282.57",
      "volume": "1237035"
    },
    {
      "date": "2024-05-09",
      "open": "283.05",
      "high": "287.23",
      "low": "282.25",
      "close": "285.28",
      "volume": "1001260"
    },
    {
      "date": "2024-05-10",
      "open": "285.70",
      "high": "290.54",
      "low": "285.28",
      "close": "287.48",
      "volume": "840607"
    },
    {
      "date": "2024-05-13",
      "open": "289.20",
      "high": "289.20",
      "low": "283.94",
      "close": "284.46",
      "volume": "1058195"
    },
    {
      "date": "2024-05-14",
      "open": "284.60",
      "high": "285.37",
      "low": "282.10",
      "close": "283.33",
      "volume": "1315850"
    },
    {
      "date": "2024-05-15",
      "open": "287.19",
      "high": "294.42",
      "low": "285.82",
      "close": "293.10",
      "volume": "1994753"
    },
    {
      "date": "2024-05-16",
      "open": "293.10",
      "high": "294.74",
      "low": "288.72",
      "close": "288.93",
      "volume": "1222396"
    },
    {
      "date": "2024-05-17",
      "open": "290.00",
      "high": "290.28",
      "low": "288.385",
      "close": "288.81",
      "volume": "895919"
    },
    {
      "date": "2024-05-20",
      "open": "288.74",
      "high": "292.63",
      "low": "287.30",
      "close": "292.47",
      "volume": "1044973"
    },
    {
      "date": "2024-05-21",
      "open": "292.23",
      "high": "292.975",
      "low": "289.68",
      "close": "290.10",
      "volume": "1181444"
    },
    {
      "date": "2024-05-22",
      "open": "291.92",
      "high": "294.49",
      "low": "290.50",
      "close": "292.84",
      "volume": "1222193"
    },
    {
      "date": "2024-05-23",
      "open": "297.67",
      "high": "301.935",
      "low": "293.50",
      "close": "294.69",
      "volume": "1873573"
    },
    {
      "date": "2024-05-24",
      "open": "293.70",
      "high": "297.68",
      "low": "291.03",
      "close": "294.28",
      "volume": "957105"
    },
    {
      "date": "2024-05-28",
      "open": "293.07",
      "high": "297.91",
      "low": "293.07",
      "close": "296.21",
      "volume": "1479663"
    },
    {
      "date": "2024-05-29",
      "open": "291.79",
      "high": "293.005",
      "low": "288.44",
      "close": "291.70",
      "volume": "1776841"
    },
    {
      "date": "2024-05-30",
      "open": "290.50",
      "high": "290.50",
      "low": "287.3829",
      "close": "288.25",
      "volume": "2121491"
    },
    {
      "date": "2024-05-31",
      "open": "287.672",
      "high": "289.57",
      "low": "279.02",
      "close": "286.31",
      "volume": "3475288"
    },
    {
      "date": "2024-06-03",
      "open": "287.31",
      "high": "289.67",
      "low": "281.26",
      "close": "286.15",
      "volume": "1265897"
    },
    {
      "date": "2024-06-04",
      "open": "288.38",
      "high": "289.84",
      "low": "283.75",
      "close": "287.13",
      "volume": "1135386"
    },
    {
      "date": "2024-06-05",
      "open": "287.99",
      "high": "297.13",
      "low": "287.43",
      "close": "296.42",
      "volume": "1890272"
    },
    {
      "date": "2024-06-06",
      "open": "296.77",
      "high": "299.08",
      "low": "295.07",
      "close": "295.74",
      "volume": "1236979"
    },
    {
      "date": "2024-06-07",
      "open": "297.33",
      "high": "299.40",
      "low": "293.56",
      "close": "294.42",
      "volume": "997245"
    },
    {
      "date": "2024-06-10",
      "open": "293.73",
      "high": "296.435",
      "low": "292.22",
      "close": "296.18",
      "volume": "934206"
    },
    {
      "date": "2024-06-11",
      "open": "295.00",
      "high": "301.98",
      "low": "294.515",
      "close": "300.83",
      "volume": "1602183"
    },
    {
      "date": "2024-06-12",
      "open": "305.72",
      "high": "312.74",
      "low": "303.80",
      "close": "311.70",
      "volume": "2137759"
    },
    {
      "date": "2024-06-13",
      "open": "312.59",
      "high": "316.92",
      "low": "304.70",
      "close": "307.54",
      "volume": "1564722"
    },
    {
      "date": "2024-06-14",
      "open": "309.09",
      "high": "312.58",
      "low": "307.05",
      "close": "312.10",
      "volume": "1428109"
    },
    {
      "date": "2024-06-17",
      "open": "310.48",
      "high": "323.25",
      "low": "310.48",
      "close": "322.08",
      "volume": "2250745"
    },
    {
      "date": "2024-06-18",
      "open": "320.39",
      "high": "327.105",
      "low": "320.39",
      "close": "326.50",
      "volume": "2415706"
    },
    {
      "date": "2024-06-20",
      "open": "328.79",
      "high": "328.99",
      "low": "317.61",
      "close": "318.53",
      "volume": "1717335"
    },
    {
      "date": "2024-06-21",
      "open": "319.43",
      "high": "319.53",
      "low": "313.72",
      "close": "318.39",
      "volume": "2713394"
    },
    {
      "date": "2024-06-24",
      "open": "317.52",
      "high": "317.52",
      "low": "309.14",
      "close": "309.14",
      "volume": "1400465"
    },
    {
      "date": "2024-06-25",
      "open": "310.00",
      "high": "311.75",
      "low": "307.10",
      "close": "311.53",
      "volume": "1295184"
    },
    {
      "date": "2024-06-26",
      "open": "310.03",
      "high": "312.22",
      "low": "308.375",
      "close": "309.33",
      "volume": "1147774"
    },
    {
      "date": "2024-06-27",
      "open": "311.44",
      "high": "313.37",
      "low": "307.65",
      "close": "307.92",
      "volume": "1433315"
    },
    {
      "date": "2024-06-28",
      "open": "308.46",
      "high": "313.00",
      "low": "307.47",
      "close": "307.75",
      "volume": "2312595"
    },
    {
      "date": "2024-07-01",
      "open": "307.75",
      "high": "311.98",
      "low": "304.12",
      "close": "310.92",
      "volume": "1330324"
    },
    {
      "date": "2024-07-02",
      "open": "314.06",
      "high": "317.28",
      "low": "310.98",
      "close": "316.78",
      "volume": "1326311"
    },
    {
      "date": "2024-07-03",
      "open": "315.11",
      "high": "318.83",
      "low": "314.64",
      "close": "315.47",
      "volume": "673152"
    },
    {
      "date": "2024-07-05",
      "open": "315.37",
      "high": "322.28",
      "low": "313.595",
      "close": "321.11",
      "volume": "1126305"
    },
    {
      "date": "2024-07-08",
      "open": "320.00",
      "high": "322.00",
      "low": "317.00",
      "close": "317.36",
      "volume": "1010411"
    },
    {
      "date": "2024-07-09",
      "open": "319.44",
      "high": "319.89",
      "low": "313.43",
      "close": "315.26",
      "volume": "822582"
    },
    {
      "date": "2024-07-10",
      "open": "315.21",
      "high": "320.34",
      "low": "313.905",
      "close": "319.80",
      "volume": "1222545"
    },
    {
      "date": "2024-07-11",
      "open": "320.00",
      "high": "321.6799",
      "low": "313.90",
      "close": "314.07",
      "volume": "1368811"
    },
    {
      "date": "2024-07-12",
      "open": "313.09",
      "high": "319.46",
      "low": "311.25",
      "close": "315.67",
      "volume": "1098565"
    },
    {
      "date": "2024-07-15",
      "open": "314.57",
      "high": "317.00",
      "low": "313.23",
      "close": "315.63",
      "volume": "1076776"
    },
    {
      "date": "2024-07-16",
      "open": "317.24",
      "high": "317.54",
      "low": "310.095",
      "close": "311.73",
      "volume": "1333023"
    },
    {
      "date": "2024-07-17",
      "open": "305.41",
      "high": "305.50",
      "low": "287.83",
      "close": "288.12",
      "volume": "3558702"
    },
    {
      "date": "2024-07-18",
      "open": "289.36",
      "high": "289.465",
      "low": "273.17",
      "close": "277.83",
      "volume": "4131949"
    },
    {
      "date": "2024-07-19",
      "open": "280.83",
      "high": "280.83",
      "low": "276.17",
      "close": "279.95",
      "volume": "2607527"
    },
    {
      "date": "2024-07-22",
      "open": "283.62",
      "high": "289.09",
      "low": "282.7301",
      "close": "287.08",
      "volume": "3260005"
    },
    {
      "date": "2024-07-23",
      "open": "285.86",
      "high": "291.83",
      "low": "280.77",
      "close": "282.99",
      "volume": "3342007"
    },
    {
      "date": "2024-07-24",
      "open": "280.05",
      "high": "281.03",
      "low": "265.77",
      "close": "266.34",
      "volume": "3086742"
    },
    {
      "date": "2024-07-25",
      "open": "267.00",
      "high": "268.9299",
      "low": "258.16",
      "close": "258.38",
      "volume": "3483340"
    },
    {
      "date": "2024-07-26",
      "open": "263.04",
      "high": "264.55",
      "low": "257.78",
      "close": "258.79",
      "volume": "2605433"
    },
    {
      "date": "2024-07-29",
      "open": "260.49",
      "high": "264.81",
      "low": "258.60",
      "close": "259.05",
      "volume": "1506117"
    },
    {
      "date": "2024-07-30",
      "open": "258.94",
      "high": "260.76",
      "low": "250.835",
      "close": "253.11",
      "volume": "2859793"
    },
    {
      "date": "2024-07-31",
      "open": "264.17",
      "high": "269.52",
      "low": "261.785",
      "close": "267.66",
      "volume": "4149495"
    },
    {
      "date": "2024-08-01",
      "open": "266.24",
      "high": "270.9227",
      "low": "258.90",
      "close": "260.81",
      "volume": "2865522"
    },
    {
      "date": "2024-08-02",
      "open": "253.31",
      "high": "257.00",
      "low": "241.45",
      "close": "249.63",
      "volume": "4742041"
    },
    {
      "date": "2024-08-05",
      "open": "249.44",
      "high": "250.68",
      "low": "241.29",
      "close": "246.84",
      "volume": "4285592"
    },
    {
      "date": "2024-08-06",
      "open": "259.44",
      "high": "265.04",
      "low": "252.61",
      "close": "259.80",
      "volume": "4752361"
    },
    {
      "date": "2024-08-07",
      "open": "267.71",
      "high": "271.00",
      "low": "250.06",
      "close": "250.31",
      "volume": "2484497"
    },
    {
      "date": "2024-08-08",
      "open": "257.75",
      "high": "269.154",
      "low": "256.00",
      "close": "268.68",
      "volume": "3226799"
    },
    {
      "date": "2024-08-09",
      "open": "267.00",
      "high": "271.09",
      "low": "265.66",
      "close": "270.13",
      "volume": "1865224"
    },
    {
      "date": "2024-08-12",
      "open": "268.90",
      "high": "269.52",
      "low": "263.425",
      "close": "266.64",
      "volume": "1309760"
    },
    {
      "date": "2024-08-13",
      "open": "269.48",
      "high": "273.96",
      "low": "268.16",
      "close": "271.41",
      "volume": "1661924"
    },
    {
      "date": "2024-08-14",
      "open": "271.73",
      "high": "274.5278",
      "low": "269.975",
      "close": "271.78",
      "volume": "1734115"
    },
    {
      "date": "2024-08-15",
      "open": "276.24",
      "high": "281.27",
      "low": "275.05",
      "close": "280.12",
      "volume": "1709177"
    },
    {
      "date": "2024-08-16",
      "open": "279.49",
      "high": "282.97",
      "low": "278.60",
      "close": "281.00",
      "volume": "1090251"
    },
    {
      "date": "2024-08-19",
      "open": "281.18",
      "high": "282.37",
      "low": "276.69",
      "close": "281.96",
      "volume": "1549770"
    },
    {
      "date": "2024-08-20",
      "open": "281.26",
      "high": "283.84",
      "low": "279.64",
      "close": "281.37",
      "volume": "1423354"
    },
    {
      "date": "2024-08-21",
      "open": "280.58",
      "high": "284.98",
      "low": "279.15",
      "close": "284.56",
      "volume": "1208290"
    },
    {
      "date": "2024-08-22",
      "open": "286.68",
      "high": "287.47",
      "low": "274.63",
      "close": "275.58",
      "volume": "1190945"
    },
    {
      "date": "2024-08-23",
      "open": "279.02",
      "high": "280.92",
      "low": "272.77",
      "close": "273.90",
      "volume": "1153360"
    },
    {
      "date": "2024-08-26",
      "open": "271.43",
      "high": "271.94",
      "low": "264.01",
      "close": "268.25",
      "volume": "1948133"
    },
    {
      "date": "2024-08-27",
      "open": "266.02",
      "high": "270.93",
      "low": "264.335",
      "close": "268.93",
      "volume": "1818201"
    },
    {
      "date": "2024-08-28",
      "open": "266.92",
      "high": "268.42",
      "low": "260.70",
      "close": "263.09",
      "volume": "2292385"
    },
    {
      "date": "2024-08-29",
      "open": "266.16",
      "high": "271.00",
      "low": "262.3104",
      "close": "265.63",
      "volume": "1137798"
    },
    {
      "date": "2024-08-30",
      "open": "269.13",
      "high": "270.56",
      "low": "265.87",
      "close": "268.93",
      "volume": "2021784"
    },
    {
      "date": "2024-09-03",
      "open": "266.89",
      "high": "268.49",
      "low": "255.195",
      "close": "256.28",
      "volume": "2083584"
    },
    {
      "date": "2024-09-04",
      "open": "249.03",
      "high": "255.93",
      "low": "248.50",
      "close": "254.13",
      "volume": "2512587"
    },
    {
      "date": "2024-09-05",
      "open": "249.28",
      "high": "255.79",
      "low": "248.61",
      "close": "250.85",
      "volume": "1470195"
    },
    {
      "date": "2024-09-06",
      "open": "251.85",
      "high": "254.45",
      "low": "245.45",
      "close": "247.52",
      "volume": "1740196"
    },
    {
      "date": "2024-09-09",
      "open": "251.33",
      "high": "253.02",
      "low": "245.77",
      "close": "252.81",
      "volume": "2378310"
    },
    {
      "date": "2024-09-10",
      "open": "253.91",
      "high": "256.70",
      "low": "252.34",
      "close": "255.85",
      "volume": "1744792"
    },
    {
      "date": "2024-09-11",
      "open": "256.35",
      "high": "265.03",
      "low": "254.795",
      "close": "264.72",
      "volume": "2269841"
    },
    {
      "date": "2024-09-12",
      "open": "265.24",
      "high": "272.28",
      "low": "264.55",
      "close": "269.90",
      "volume": "1984474"
    },
    {
      "date": "2024-09-13",
      "open": "269.41",
      "high": "270.98",
      "low": "266.22",
      "close": "268.72",
      "volume": "949017"
    },
    {
      "date": "2024-09-16",
      "open": "268.91",
      "high": "273.88",
      "low": "266.85",
      "close": "273.13",
      "volume": "1325319"
    },
    {
      "date": "2024-09-17",
      "open": "275.98",
      "high": "279.325",
      "low": "274.01",
      "close": "274.79",
      "volume": "1910725"
    },
    {
      "date": "2024-09-18",
      "open": "275.16",
      "high": "276.70",
      "low": "269.47",
      "close": "269.69",
      "volume": "1423844"
    },
    {
      "date": "2024-09-19",
      "open": "283.39",
      "high": "284.95",
      "low": "279.8625",
      "close": "280.35",
      "volume": "1688340"
    },
    {
      "date": "2024-09-20",
      "open": "278.58",
      "high": "279.97",
      "low": "273.54",
      "close": "273.76",
      "volume": "2983935"
    },
    {
      "date": "2024-09-23",
      "open": "274.64",
      "high": "276.96",
      "low": "273.65",
      "close": "274.08",
      "volume": "1122251"
    },
    {
      "date": "2024-09-24",
      "open": "274.76",
      "high": "276.18",
      "low": "270.67",
      "close": "273.32",
      "volume": "1444028"
    },
    {
      "date": "2024-09-25",
      "open": "268.37",
      "high": "272.14",
      "low": "268.37",
      "close": "271.80",
      "volume": "1627196"
    },
    {
      "date": "2024-09-26",
      "open": "280.39",
      "high": "280.9321",
      "low": "272.19",
      "close": "274.23",
      "volume": "1497984"
    },
    {
      "date": "2024-09-27",
      "open": "275.19",
      "high": "275.89",
      "low": "271.01",
      "close": "274.13",
      "volume": "1180722"
    },
    {
      "date": "2024-09-30",
      "open": "272.13",
      "high": "272.66",
      "low": "268.18",
      "close": "271.03",
      "volume": "1773924"
    },
    {
      "date": "2024-10-01",
      "open": "273.44",
      "high": "274.35",
      "low": "263.03",
      "close": "263.32",
      "volume": "1904496"
    },
    {
      "date": "2024-10-02",
      "open": "262.25",
      "high": "269.7625",
      "low": "262.25",
      "close": "267.01",
      "volume": "1202115"
    },
    {
      "date": "2024-10-03",
      "open": "264.38",
      "high": "268.63",
      "low": "264.38",
      "close": "265.79",
      "volume": "1123339"
    },
    {
      "date": "2024-10-04",
      "open": "272.41",
      "high": "272.87",
      "low": "266.51",
      "close": "268.65",
      "volume": "1095892"
    },
    {
      "date": "2024-10-07",
      "open": "265.21",
      "high": "266.18",
      "low": "261.34",
      "close": "262.86",
      "volume": "1249112"
    },
    {
      "date": "2024-10-08",
      "open": "263.57",
      "high": "270.781",
      "low": "263.57",
      "close": "270.15",
      "volume": "1685522"
    },
    {
      "date": "2024-10-09",
      "open": "270.59",
      "high": "280.205",
      "low": "268.61",
      "close": "279.56",
      "volume": "1438091"
    },
    {
      "date": "2024-10-10",
      "open": "277.13",
      "high": "281.52",
      "low": "276.84",
      "close": "280.64",
      "volume": "1046396"
    },
    {
      "date": "2024-10-11",
      "open": "280.47",
      "high": "283.14",
      "low": "279.22",
      "close": "282.39",
      "volume": "1386289"
    },
    {
      "date": "2024-10-14",
      "open": "284.73",
      "high": "285.00",
      "low": "280.865",
      "close": "282.14",
      "volume": "1318953"
    },
    {
      "date": "2024-10-15",
      "open": "283.66",
      "high": "284.35",
      "low": "268.86",
      "close": "269.47",
      "volume": "2477197"
    },
    {
      "date": "2024-10-16",
      "open": "270.76",
      "high": "271.91",
      "low": "262.46",
      "close": "262.95",
      "volume": "2151701"
    },
    {
      "date": "2024-10-17",
      "open": "268.73",
      "high": "268.88",
      "low": "262.85",
      "close": "263.03",
      "volume": "2235530"
    },
    {
      "date": "2024-10-18",
      "open": "263.23",
      "high": "265.12",
      "low": "258.25",
      "close": "258.52",
      "volume": "4062607"
    },
    {
      "date": "2024-10-21",
      "open": "256.00",
      "high": "258.13",
      "low": "252.71",
      "close": "253.15",
      "volume": "2828352"
    },
    {
      "date": "2024-10-22",
      "open": "252.00",
      "high": "252.99",
      "low": "246.60",
      "close": "251.51",
      "volume": "2923796"
    },
    {
      "date": "2024-10-23",
      "open": "249.73",
      "high": "251.23",
      "low": "246.92",
      "close": "249.09",
      "volume": "1754188"
    },
    {
      "date": "2024-10-24",
      "open": "251.05",
      "high": "251.87",
      "low": "247.4596",
      "close": "251.28",
      "volume": "1792589"
    },
    {
      "date": "2024-10-25",
      "open": "254.19",
      "high": "260.09",
      "low": "254.19",
      "close": "257.30",
      "volume": "2024694"
    },
    {
      "date": "2024-10-28",
      "open": "258.72",
      "high": "258.905",
      "low": "251.81",
      "close": "252.77",
      "volume": "3171262"
    },
    {
      "date": "2024-10-29",
      "open": "274.94",
      "high": "287.015",
      "low": "271.99",
      "close": "284.45",
      "volume": "5991333"
    },
    {
      "date": "2024-10-30",
      "open": "280.50",
      "high": "290.20",
      "low": "278.77",
      "close": "290.00",
      "volume": "3454454"
    },
    {
      "date": "2024-10-31",
      "open": "287.44",
      "high": "288.49",
      "low": "276.07",
      "close": "276.12",
      "volume": "2785502"
    },
    {
      "date": "2024-11-01",
      "open": "276.00",
      "high": "283.00",
      "low": "275.42",
      "close": "282.09",
      "volume": "1897324"
    },
    {
      "date": "2024-11-04",
      "open": "284.52",
      "high": "291.95",
      "low": "282.60",
      "close": "289.34",
      "volume": "2497291"
    },
    {
      "date": "2024-11-05",
      "open": "289.76",
      "high": "294.78",
      "low": "289.50",
      "close": "291.21",
      "volume": "1964866"
    },
    {
      "date": "2024-11-06",
      "open": "298.00",
      "high": "305.00",
      "low": "293.60",
      "close": "296.75",
      "volume": "2756858"
    },
    {
      "date": "2024-11-07",
      "open": "298.73",
      "high": "304.35",
      "low": "297.73",
      "close": "301.72",
      "volume": "1509020"
    },
    {
      "date": "2024-11-08",
      "open": "303.48",
      "high": "305.52",
      "low": "299.47",
      "close": "301.25",
      "volume": "1242846"
    },
    {
      "date": "2024-11-11",
      "open": "300.48",
      "high": "301.2499",
      "low": "296.285",
      "close": "300.90",
      "volume": "1178525"
    },
    {
      "date": "2024-11-12",
      "open": "301.26",
      "high": "301.77",
      "low": "295.5144",
      "close": "297.77",
      "volume": "1227836"
    },
    {
      "date": "2024-11-13",
      "open": "295.68",
      "high": "309.9566",
      "low": "295.64",
      "close": "306.47",
      "volume": "2149298"
    },
    {
      "date": "2024-11-14",
      "open": "304.46",
      "high": "306.19",
      "low": "299.64",
      "close": "303.04",
      "volume": "1612698"
    },
    {
      "date": "2024-11-15",
      "open": "298.45",
      "high": "298.58",
      "low": "287.49",
      "close": "289.71",
      "volume": "1583318"
    },
    {
      "date": "2024-11-18",
      "open": "291.36",
      "high": "295.95",
      "low": "288.77",
      "close": "294.325",
      "volume": "1775124"
    },
    {
      "date": "2024-11-19",
      "open": "291.38",
      "high": "300.00",
      "low": "290.05",
      "close": "299.63",
      "volume": "1260131"
    },
    {
      "date": "2024-11-20",
      "open": "298.70",
      "high": "305.23",
      "low": "296.06",
      "close": "304.01",
      "volume": "1716615"
    },
    {
      "date": "2024-11-21",
      "open": "306.11",
      "high": "308.454",
      "low": "300.95",
      "close": "306.51",
      "volume": "1132000"
    },
    {
      "date": "2024-11-22",
      "open": "308.71",
      "high": "313.36",
      "low": "307.02",
      "close": "311.87",
      "volume": "1373057"
    },
    {
      "date": "2024-11-25",
      "open": "314.965",
      "high": "315.30",
      "low": "309.15",
      "close": "312.39",
      "volume": "1944440"
    },
    {
      "date": "2024-11-26",
      "open": "314.55",
      "high": "316.37",
      "low": "309.42",
      "close": "310.10",
      "volume": "1144068"
    },
    {
      "date": "2024-11-27",
      "open": "308.22",
      "high": "308.86",
      "low": "302.49",
      "close": "304.68",
      "volume": "932178"
    },
    {
      "date": "2024-11-29",
      "open": "304.365",
      "high": "310.2875",
      "low": "304.29",
      "close": "306.81",
      "volume": "888720"
    },
    {
      "date": "2024-12-02",
      "open": "306.19",
      "high": "312.26",
      "low": "304.85",
      "close": "310.27",
      "volume": "1697729"
    },
    {
      "date": "2024-12-03",
      "open": "306.75",
      "high": "314.36",
      "low": "305.38",
      "close": "313.25",
      "volume": "1452079"
    },
    {
      "date": "2024-12-04",
      "open": "317.63",
      "high": "326.19",
      "low": "315.00",
      "close": "324.54",
      "volume": "2198271"
    },
    {
      "date": "2024-12-05",
      "open": "318.50",
      "high": "319.15",
      "low": "302.641",
      "close": "303.79",
      "volume": "2696737"
    },
    {
      "date": "2024-12-06",
      "open": "305.00",
      "high": "309.95",
      "low": "303.70",
      "close": "307.51",
      "volume": "1797650"
    },
    {
      "date": "2024-12-09",
      "open": "310.00",
      "high": "315.04",
      "low": "307.63",
      "close": "309.75",
      "volume": "1518585"
    },
    {
      "date": "2024-12-10",
      "open": "310.42",
      "high": "310.55",
      "low": "300.25",
      "close": "302.86",
      "volume": "1682355"
    },
    {
      "date": "2024-12-11",
      "open": "307.52",
      "high": "311.10",
      "low": "305.775",
      "close": "308.78",
      "volume": "2217062"
    },
    {
      "date": "2024-12-12",
      "open": "308.42",
      "high": "310.29",
      "low": "306.545",
      "close": "308.22",
      "volume": "851245"
    },
    {
      "date": "2024-12-13",
      "open": "305.78",
      "high": "308.17",
      "low": "301.65",
      "close": "306.75",
      "volume": "1544108"
    },
    {
      "date": "2024-12-16",
      "open": "309.54",
      "high": "317.25",
      "low": "306.495",
      "close": "313.49",
      "volume": "1757720"
    },
    {
      "date": "2024-12-17",
      "open": "312.88",
      "high": "315.73",
      "low": "310.35",
      "close": "311.35",
      "volume": "1627893"
    },
    {
      "date": "2024-12-18",
      "open": "309.03",
      "high": "313.99",
      "low": "299.43",
      "close": "301.24",
      "volume": "1715797"
    },
    {
      "date": "2024-12-19",
      "open": "304.67",
      "high": "306.81",
      "low": "299.77",
      "close": "299.87",
      "volume": "1852874"
    },
    {
      "date": "2024-12-20",
      "open": "296.71",
      "high": "306.50",
      "low": "295.98",
      "close": "301.47",
      "volume": "3042406"
    },
    {
      "date": "2024-12-23",
      "open": "302.17",
      "high": "304.77",
      "low": "299.84",
      "close": "304.41",
      "volume": "1217597"
    },
    {
      "date": "2024-12-24",
      "open": "304.60",
      "high": "308.93",
      "low": "303.145",
      "close": "308.58",
      "volume": "575286"
    },
    {
      "date": "2024-12-26",
      "open": "305.57",
      "high": "310.24",
      "low": "305.47",
      "close": "308.69",
      "volume": "769532"
    },
    {
      "date": "2024-12-27",
      "open": "303.67",
      "high": "306.78",
      "low": "300.95",
      "close": "305.03",
      "volume": "988337"
    },
    {
      "date": "2024-12-30",
      "open": "302.28",
      "high": "304.425",
      "low": "298.25",
      "close": "301.86",
      "volume": "1224258"
    },
    {
      "date": "2024-12-31",
      "open": "302.39",
      "high": "303.08",
      "low": "299.755",
      "close": "300.46",
      "volume": "900596"
    },
    {
      "date": "2025-01-02",
      "open": "304.84",
      "high": "306.05",
      "low": "295.79",
      "close": "297.66",
      "volume": "1147108"
    },
    {
      "date": "2025-01-03",
      "open": "300.49",
      "high": "306.23",
      "low": "297.625",
      "close": "303.86",
      "volume": "1149118"
    },
    {
      "date": "2025-01-06",
      "open": "306.46",
      "high": "315.55",
      "low": "306.46",
      "close": "308.14",
      "volume": "1513205"
    },
    {
      "date": "2025-01-07",
      "open": "307.205",
      "high": "308.89",
      "low": "298.48",
      "close": "301.67",
      "volume": "1386426"
    },
    {
      "date": "2025-01-08",
      "open": "303.04",
      "high": "306.77",
      "low": "301.415",
      "close": "302.73",
      "volume": "1117133"
    },
    {
      "date": "2025-01-10",
      "open": "298.77",
      "high": "302.72",
      "low": "297.32",
      "close": "299.00",
      "volume": "1330535"
    },
    {
      "date": "2025-01-13",
      "open": "298.00",
      "high": "298.355",
      "low": "290.91",
      "close": "292.50",
      "volume": "1795053"
    },
    {
      "date": "2025-01-14",
      "open": "293.55",
      "high": "295.33",
      "low": "289.00",
      "close": "294.19",
      "volume": "1260802"
    },
    {
      "date": "2025-01-15",
      "open": "301.88",
      "high": "304.00",
      "low": "300.345",
      "close": "300.72",
      "volume": "1819951"
    },
    {
      "date": "2025-01-16",
      "open": "303.00",
      "high": "304.06",
      "low": "298.68",
      "close": "298.90",
      "volume": "1430756"
    },
    {
      "date": "2025-01-17",
      "open": "305.87",
      "high": "307.05",
      "low": "302.61",
      "close": "305.60",
      "volume": "1567570"
    },
    {
      "date": "2025-01-21",
      "open": "307.28",
      "high": "311.58",
      "low": "304.39",
      "close": "310.97",
      "volume": "1769856"
    },
    {
      "date": "2025-01-22",
      "open": "313.86",
      "high": "324.60",
      "low": "313.77",
      "close": "321.49",
      "volume": "1941980"
    },
    {
      "date": "2025-01-23",
      "open": "319.00",
      "high": "324.57",
      "low": "318.00",
      "close": "324.52",
      "volume": "1442461"
    },
    {
      "date": "2025-01-24",
      "open": "324.45",
      "high": "325.03",
      "low": "317.56",
      "close": "320.48",
      "volume": "1392201"
    },
    {
      "date": "2025-01-27",
      "open": "305.61",
      "high": "309.92",
      "low": "285.06",
      "close": "289.87",
      "volume": "3680656"
    },
    {
      "date": "2025-01-28",
      "open": "289.46",
      "high": "299.54",
      "low": "285.28",
      "close": "299.30",
      "volume": "2262274"
    },
    {
      "date": "2025-01-29",
      "open": "296.83",
      "high": "298.60",
      "low": "288.365",
      "close": "289.88",
      "volume": "1395428"
    },
    {
      "date": "2025-01-30",
      "open": "292.24",
      "high": "298.28",
      "low": "292.00",
      "close": "297.76",
      "volume": "1377565"
    },
    {
      "date": "2025-01-31",
      "open": "299.60",
      "high": "304.72",
      "low": "297.33",
      "close": "297.62",
      "volume": "1297317"
    },
    {
      "date": "2025-02-03",
      "open": "292.32",
      "high": "299.465",
      "low": "289.83",
      "close": "298.30",
      "volume": "1451582"
    },
    {
      "date": "2025-02-04",
      "open": "295.11",
      "high": "300.28",
      "low": "295.11",
      "close": "299.67",
      "volume": "1039336"
    },
    {
      "date": "2025-02-05",
      "open": "298.00",
      "high": "303.73",
      "low": "295.835",
      "close": "302.65",
      "volume": "988521"
    },
    {
      "date": "2025-02-06",
      "open": "302.55",
      "high": "306.75",
      "low": "300.66",
      "close": "302.91",
      "volume": "816446"
    },
    {
      "date": "2025-02-07",
      "open": "304.01",
      "high": "309.89",
      "low": "297.37",
      "close": "299.68",
      "volume": "1411501"
    },
    {
      "date": "2025-02-10",
      "open": "303.83",
      "high": "305.885",
      "low": "301.22",
      "close": "305.63",
      "volume": "1236979"
    },
    {
      "date": "2025-02-11",
      "open": "301.47",
      "high": "304.11",
      "low": "298.63",
      "close": "303.87",
      "volume": "959703"
    },
    {
      "date": "2025-02-12",
      "open": "296.20",
      "high": "298.09",
      "low": "291.96",
      "close": "294.045",
      "volume": "1091841"
    },
    {
      "date": "2025-02-13",
      "open": "294.00",
      "high": "297.51",
      "low": "293.47",
      "close": "296.16",
      "volume": "1792795"
    },
    {
      "date": "2025-02-14",
      "open": "295.915",
      "high": "296.01",
      "low": "291.96",
      "close": "295.19",
      "volume": "2105158"
    },
    {
      "date": "2025-02-18",
      "open": "297.095",
      "high": "300.86",
      "low": "292.57",
      "close": "300.43",
      "volume": "2806749"
    },
    {
      "date": "2025-02-19",
      "open": "285.22",
      "high": "286.49",
      "low": "264.62",
      "close": "274.04",
      "volume": "7638273"
    },
    {
      "date": "2025-02-20",
      "open": "274.495",
      "high": "277.63",
      "low": "268.71",
      "close": "270.23",
      "volume": "3621407"
    },
    {
      "date": "2025-02-21",
      "open": "269.79",
      "high": "270.44",
      "low": "256.83",
      "close": "258.34",
      "volume": "4553680"
    },
    {
      "date": "2025-02-24",
      "open": "261.795",
      "high": "262.415",
      "low": "251.27",
      "close": "252.95",
      "volume": "4303490"
    },
    {
      "date": "2025-02-25",
      "open": "251.50",
      "high": "253.68",
      "low": "247.50",
      "close": "248.90",
      "volume": "2767399"
    },
    {
      "date": "2025-02-26",
      "open": "251.10",
      "high": "256.58",
      "low": "249.07",
      "close": "253.94",
      "volume": "2836748"
    },
    {
      "date": "2025-02-27",
      "open": "255.80",
      "high": "257.92",
      "low": "248.2822",
      "close": "248.56",
      "volume": "2619102"
    },
    {
      "date": "2025-02-28",
      "open": "249.80",
      "high": "253.77",
      "low": "245.81",
      "close": "250.50",
      "volume": "2102497"
    },
    {
      "date": "2025-03-03",
      "open": "253.01",
      "high": "253.45",
      "low": "240.35",
      "close": "241.74",
      "volume": "2063020"
    },
    {
      "date": "2025-03-04",
      "open": "240.40",
      "high": "246.47",
      "low": "233.72",
      "close": "241.29",
      "volume": "2669766"
    },
    {
      "date": "2025-03-05",
      "open": "240.02",
      "high": "246.79",
      "low": "238.65",
      "close": "244.70",
      "volume": "1658925"
    },
    {
      "date": "2025-03-06",
      "open": "238.97",
      "high": "245.34",
      "low": "237.54",
      "close": "243.16",
      "volume": "2688039"
    },
    {
      "date": "2025-03-07",
      "open": "241.76",
      "high": "245.075",
      "low": "233.78",
      "close": "243.21",
      "volume": "2405998"
    },
    {
      "date": "2025-03-10",
      "open": "238.18",
      "high": "238.80",
      "low": "231.51",
      "close": "233.96",
      "volume": "3026267"
    },
    {
      "date": "2025-03-11",
      "open": "234.00",
      "high": "238.41",
      "low": "230.09",
      "close": "234.25",
      "volume": "2646760"
    },
    {
      "date": "2025-03-12",
      "open": "240.15",
      "high": "244.99",
      "low": "239.14",
      "close": "239.22",
      "volume": "2368410"
    },
    {
      "date": "2025-03-13",
      "open": "240.76",
      "high": "247.20",
      "low": "239.80",
      "close": "241.56",
      "volume": "2166518"
    },
    {
      "date": "2025-03-14",
      "open": "241.68",
      "high": "248.00",
      "low": "241.46",
      "close": "247.43",
      "volume": "2271448"
    },
    {
      "date": "2025-03-17",
      "open": "246.25",
      "high": "258.14",
      "low": "246.25",
      "close": "255.11",
      "volume": "2772995"
    },
    {
      "date": "2025-03-18",
      "open": "252.04",
      "high": "255.99",
      "low": "251.35",
      "close": "253.88",
      "volume": "1772712"
    },
    {
      "date": "2025-03-19",
      "open": "255.00",
      "high": "262.14",
      "low": "254.075",
      "close": "258.70",
      "volume": "2736075"
    },
    {
      "date": "2025-03-20",
      "open": "255.93",
      "high": "259.86",
      "low": "254.88",
      "close": "258.50",
      "volume": "1722867"
    },
    {
      "date": "2025-03-21",
      "open": "254.91",
      "high": "266.95",
      "low": "252.06",
      "close": "262.42",
      "volume": "5699876"
    },
    {
      "date": "2025-03-24",
      "open": "266.00",
      "high": "268.24",
      "low": "264.00",
      "close": "267.15",
      "volume": "2526024"
    },
    {
      "date": "2025-03-25",
      "open": "267.15",
      "high": "269.71",
      "low": "265.97",
      "close": "269.11",
      "volume": "1253669"
    },
    {
      "date": "2025-03-26",
      "open": "269.30",
      "high": "269.30",
      "low": "262.515",
      "close": "263.41",
      "volume": "1395545"
    },
    {
      "date": "2025-03-27",
      "open": "261.98",
      "high": "263.975",
      "low": "258.21",
      "close": "262.54",
      "volume": "1349875"
    },
    {
      "date": "2025-03-28",
      "open": "262.31",
      "high": "263.235",
      "low": "255.87",
      "close": "256.69",
      "volume": "1249058"
    },
    {
      "date": "2025-03-31",
      "open": "253.09",
      "high": "254.97",
      "low": "248.52",
      "close": "254.33",
      "volume": "2259511"
    },
    {
      "date": "2025-04-01",
      "open": "252.64",
      "high": "259.4751",
      "low": "251.82",
      "close": "258.79",
      "volume": "1421908"
    },
    {
      "date": "2025-04-02",
      "open": "253.52",
      "high": "265.73",
      "low": "253.44",
      "close": "264.94",
      "volume": "1859463"
    },
    {
      "date": "2025-04-03",
      "open": "252.34",
      "high": "255.19",
      "low": "245.42",
      "close": "248.91",
      "volume": "2995241"
    },
    {
      "date": "2025-04-04",
      "open": "243.53",
      "high": "246.215",
      "low": "232.37",
      "close": "232.88",
      "volume": "4203157"
    },
    {
      "date": "2025-04-07",
      "open": "229.65",
      "high": "245.66",
      "low": "221.5601",
      "close": "233.82",
      "volume": "4174676"
    },
    {
      "date": "2025-04-08",
      "open": "237.81",
      "high": "244.30",
      "low": "228.1964",
      "close": "231.64",
      "volume": "2654475"
    },
    {
      "date": "2025-04-09",
      "open": "230.70",
      "high": "266.65",
      "low": "229.6021",
      "close": "264.65",
      "volume": "4256759"
    },
    {
      "date": "2025-04-10",
      "open": "256.88",
      "high": "258.553",
      "low": "244.99",
      "close": "254.02",
      "volume": "2603627"
    },
    {
      "date": "2025-04-11",
      "open": "253.52",
      "high": "260.415",
      "low": "248.5501",
      "close": "259.47",
      "volume": "1647645"
    },
    {
      "date": "2025-04-14",
      "open": "264.595",
      "high": "265.59",
      "low": "257.65",
      "close": "260.56",
      "volume": "1453804"
    },
    {
      "date": "2025-04-15",
      "open": "262.00",
      "high": "266.085",
      "low": "260.80",
      "close": "264.31",
      "volume": "1857239"
    },
    {
      "date": "2025-04-16",
      "open": "256.51",
      "high": "262.075",
      "low": "254.48",
      "close": "259.26",
      "volume": "2171060"
    },
    {
      "date": "2025-04-17",
      "open": "262.79",
      "high": "263.16",
      "low": "257.88",
      "close": "260.22",
      "volume": "1914745"
    },
    {
      "date": "2025-04-21",
      "open": "257.02",
      "high": "257.16",
      "low": "247.70",
      "close": "251.56",
      "volume": "1494753"
    },
    {
      "date": "2025-04-22",
      "open": "255.23",
      "high": "260.67",
      "low": "251.95",
      "close": "258.15",
      "volume": "1389090"
    },
    {
      "date": "2025-04-23",
      "open": "266.78",
      "high": "272.81",
      "low": "264.79",
      "close": "265.42",
      "volume": "1708424"
    },
    {
      "date": "2025-04-24",
      "open": "270.305",
      "high": "283.00",
      "low": "270.00",
      "close": "281.78",
      "volume": "2177653"
    },
    {
      "date": "2025-04-25",
      "open": "279.99",
      "high": "290.50",
      "low": "279.4457",
      "close": "289.63",
      "volume": "2414012"
    },
    {
      "date": "2025-04-28",
      "open": "288.02",
      "high": "289.41",
      "low": "281.70",
      "close": "285.74",
      "volume": "3416053"
    },
    {
      "date": "2025-04-29",
      "open": "289.64",
      "high": "303.60",
      "low": "289.64",
      "close": "302.22",
      "volume": "3815648"
    },
    {
      "date": "2025-04-30",
      "open": "294.51",
      "high": "299.98",
      "low": "293.85",
      "close": "297.74",
      "volume": "2781042"
    },
    {
      "date": "2025-05-01",
      "open": "301.74",
      "high": "304.70",
      "low": "299.4067",
      "close": "299.73",
      "volume": "2304240"
    },
    {
      "date": "2025-05-02",
      "open": "305.27",
      "high": "310.58",
      "low": "304.1936",
      "close": "308.15",
      "volume": "1935561"
    },
    {
      "date": "2025-05-05",
      "open": "307.00",
      "high": "311.98",
      "low": "305.60",
      "close": "308.83",
      "volume": "1794504"
    },
    {
      "date": "2025-05-06",
      "open": "302.89",
      "high": "308.65",
      "low": "302.29",
      "close": "305.78",
      "volume": "1643005"
    },
    {
      "date": "2025-05-07",
      "open": "306.145",
      "high": "310.88",
      "low": "304.77",
      "close": "308.34",
      "volume": "1774697"
    },
    {
      "date": "2025-05-08",
      "open": "311.22",
      "high": "313.00",
      "low": "307.70",
      "close": "307.96",
      "volume": "1609503"
    },
    {
      "date": "2025-05-09",
      "open": "309.53",
      "high": "309.53",
      "low": "303.82",
      "close": "305.78",
      "volume": "1480106"
    },
    {
      "date": "2025-05-12",
      "open": "320.00",
      "high": "320.00",
      "low": "308.58",
      "close": "311.77",
      "volume": "2439752"
    },
    {
      "date": "2025-05-13",
      "open": "312.42",
      "high": "319.565",
      "low": "311.565",
      "close": "318.66",
      "volume": "1707340"
    },
    {
      "date": "2025-05-14",
      "open": "316.95",
      "high": "321.86",
      "low": "316.79",
      "close": "319.39",
      "volume": "1463283"
    },
    {
      "date": "2025-05-15",
      "open": "318.36",
      "high": "321.87",
      "low": "317.74",
      "close": "318.77",
      "volume": "1535422"
    },
    {
      "date": "2025-05-16",
      "open": "320.16",
      "high": "322.19",
      "low": "317.18",
      "close": "321.56",
      "volume": "1575130"
    },
    {
      "date": "2025-05-19",
      "open": "318.77",
      "high": "322.275",
      "low": "317.41",
      "close": "320.30",
      "volume": "1510674"
    },
    {
      "date": "2025-05-20",
      "open": "316.96",
      "high": "320.9999",
      "low": "315.36",
      "close": "320.55",
      "volume": "1374232"
    },
    {
      "date": "2025-05-21",
      "open": "317.37",
      "high": "322.64",
      "low": "316.31",
      "close": "317.55",
      "volume": "1869690"
    },
    {
      "date": "2025-05-22",
      "open": "315.505",
      "high": "318.60",
      "low": "313.91",
      "close": "316.63",
      "volume": "1481096"
    },
    {
      "date": "2025-05-23",
      "open": "312.04",
      "high": "317.28",
      "low": "311.645",
      "close": "315.51",
      "volume": "1010566"
    },
    {
      "date": "2025-05-27",
      "open": "319.46",
      "high": "323.28",
      "low": "318.10",
      "close": "323.08",
      "volume": "1446709"
    },
    {
      "date": "2025-05-28",
      "open": "322.87",
      "high": "323.39",
      "low": "284.30",
      "close": "288.61",
      "volume": "7018683"
    },
    {
      "date": "2025-05-29",
      "open": "293.11",
      "high": "294.13",
      "low": "276.61",
      "close": "284.50",
      "volume": "6282229"
    },
    {
      "date": "2025-05-30",
      "open": "284.43",
      "high": "288.21",
      "low": "280.34",
      "close": "287.07",
      "volume": "2901854"
    },
    {
      "date": "2025-06-02",
      "open": "286.76",
      "high": "292.87",
      "low": "285.48",
      "close": "292.53",
      "volume": "1993355"
    },
    {
      "date": "2025-06-03",
      "open": "289.12",
      "high": "294.81",
      "low": "289.12",
      "close": "293.33",
      "volume": "1617618"
    },
    {
      "date": "2025-06-04",
      "open": "293.91",
      "high": "296.09",
      "low": "291.6201",
      "close": "294.40",
      "volume": "1430628"
    },
    {
      "date": "2025-06-05",
      "open": "294.40",
      "high": "302.00",
      "low": "294.40",
      "close": "296.29",
      "volume": "1904766"
    },
    {
      "date": "2025-06-06",
      "open": "299.34",
      "high": "299.64",
      "low": "295.65",
      "close": "296.95",
      "volume": "1365843"
    },
    {
      "date": "2025-06-09",
      "open": "307.58",
      "high": "310.95",
      "low": "301.517",
      "close": "301.66",
      "volume": "2517418"
    },
    {
      "date": "2025-06-10",
      "open": "302.41",
      "high": "306.08",
      "low": "300.465",
      "close": "305.69",
      "volume": "1603667"
    },
    {
      "date": "2025-06-11",
      "open": "306.00",
      "high": "309.39",
      "low": "302.4501",
      "close": "307.20",
      "volume": "1259707"
    },
    {
      "date": "2025-06-12",
      "open": "306.40",
      "high": "310.00",
      "low": "306.10",
      "close": "307.85",
      "volume": "1012783"
    },
    {
      "date": "2025-06-13",
      "open": "302.00",
      "high": "305.30",
      "low": "299.62",
      "close": "300.00",
      "volume": "1188950"
    },
    {
      "date": "2025-06-16",
      "open": "300.69",
      "high": "302.405",
      "low": "297.03",
      "close": "300.81",
      "volume": "1697079"
    },
    {
      "date": "2025-06-17",
      "open": "299.79",
      "high": "304.44",
      "low": "298.13",
      "close": "299.00",
      "volume": "1130561"
    },
    {
      "date": "2025-06-18",
      "open": "297.78",
      "high": "300.10",
      "low": "295.6086",
      "close": "296.84",
      "volume": "1221116"
    },
    {
      "date": "2025-06-20",
      "open": "299.63",
      "high": "300.76",
      "low": "293.84",
      "close": "295.40",
      "volume": "2373325"
    },
    {
      "date": "2025-06-23",
      "open": "294.33",
      "high": "295.82",
      "low": "289.69",
      "close": "293.56",
      "volume": "2134880"
    },
    {
      "date": "2025-06-24",
      "open": "295.85",
      "high": "297.14",
      "low": "293.61",
      "close": "296.80",
      "volume": "1906386"
    },
    {
      "date": "2025-06-25",
      "open": "297.834",
      "high": "301.26",
      "low": "295.33",
      "close": "297.53",
      "volume": "1736796"
    },
    {
      "date": "2025-06-26",
      "open": "299.00",
      "high": "303.87",
      "low": "298.33",
      "close": "303.69",
      "volume": "2128233"
    },
    {
      "date": "2025-06-27",
      "open": "307.03",
      "high": "315.90",
      "low": "304.29",
      "close": "305.20",
      "volume": "2331778"
    },
    {
      "date": "2025-06-30",
      "open": "306.12",
      "high": "310.12",
      "low": "305.21",
      "close": "308.15",
      "volume": "1748252"
    },
    {
      "date": "2025-07-01",
      "open": "306.35",
      "high": "310.99",
      "low": "304.73",
      "close": "309.46",
      "volume": "1332210"
    },
    {
      "date": "2025-07-02",
      "open": "307.23",
      "high": "312.75",
      "low": "306.0001",
      "close": "310.95",
      "volume": "1164871"
    },
    {
      "date": "2025-07-03",
      "open": "326.47",
      "high": "330.09",
      "low": "321.3764",
      "close": "326.81",
      "volume": "2274696"
    },
    {
      "date": "2025-07-07",
      "open": "326.81",
      "high": "327.98",
      "low": "318.80",
      "close": "320.30",
      "volume": "1824445"
    },
    {
      "date": "2025-07-08",
      "open": "322.12",
      "high": "323.705",
      "low": "319.0201",
      "close": "323.28",
      "volume": "2022887"
    },
    {
      "date": "2025-07-09",
      "open": "324.14",
      "high": "325.54",
      "low": "320.54",
      "close": "322.91",
      "volume": "1092525"
    },
    {
      "date": "2025-07-10",
      "open": "325.26",
      "high": "325.26",
      "low": "318.20",
      "close": "322.66",
      "volume": "1463741"
    },
    {
      "date": "2025-07-11",
      "open": "321.57",
      "high": "324.32",
      "low": "318.16",
      "close": "320.60",
      "volume": "1201776"
    },
    {
      "date": "2025-07-14",
      "open": "320.13",
      "high": "320.97",
      "low": "314.70",
      "close": "317.49",
      "volume": "1863085"
    },
    {
      "date": "2025-07-15",
      "open": "319.84",
      "high": "324.4899",
      "low": "317.67",
      "close": "318.04",
      "volume": "1447559"
    },
    {
      "date": "2025-07-16",
      "open": "318.70",
      "high": "318.70",
      "low": "311.085",
      "close": "314.58",
      "volume": "1595846"
    },
    {
      "date": "2025-07-17",
      "open": "313.08",
      "high": "321.23",
      "low": "311.45",
      "close": "320.855",
      "volume": "1276061"
    },
    {
      "date": "2025-07-18",
      "open": "321.37",
      "high": "322.1482",
      "low": "315.04",
      "close": "315.57",
      "volume": "1391024"
    },
    {
      "date": "2025-07-21",
      "open": "315.04",
      "high": "318.83",
      "low": "315.04",
      "close": "316.32",
      "volume": "1042247"
    },
    {
      "date": "2025-07-22",
      "open": "317.54",
      "high": "321.69",
      "low": "313.0001",
      "close": "319.60",
      "volume": "1211417"
    },
    {
      "date": "2025-07-23",
      "open": "320.48",
      "high": "326.52",
      "low": "318.49",
      "close": "326.46",
      "volume": "1524023"
    },
    {
      "date": "2025-07-24",
      "open": "325.56",
      "high": "327.50",
      "low": "324.37",
      "close": "324.64",
      "volume": "1649843"
    },
    {
      "date": "2025-07-25",
      "open": "325.00",
      "high": "335.16",
      "low": "324.50",
      "close": "332.19",
      "volume": "2718308"
    },
    {
      "date": "2025-07-28",
      "open": "334.475",
      "high": "334.9999",
      "low": "328.455",
      "close": "333.76",
      "volume": "2682369"
    },
    {
      "date": "2025-07-29",
      "open": "355.00",
      "high": "370.6065",
      "low": "353.00",
      "close": "366.26",
      "volume": "4666680"
    },
    {
      "date": "2025-07-30",
      "open": "367.49",
      "high": "374.05",
      "low": "363.75",
      "close": "371.03",
      "volume": "3894030"
    },
    {
      "date": "2025-07-31",
      "open": "371.52",
      "high": "376.445",
      "low": "363.47",
      "close": "364.57",
      "volume": "3012745"
    },
    {
      "date": "2025-08-01",
      "open": "358.00",
      "high": "360.31",
      "low": "353.01",
      "close": "356.97",
      "volume": "2070357"
    },
    {
      "date": "2025-08-04",
      "open": "358.78",
      "high": "364.89",
      "low": "355.63",
      "close": "364.88",
      "volume": "1841948"
    },
    {
      "date": "2025-08-05",
      "open": "366.20",
      "high": "369.1399",
      "low": "357.70",
      "close": "360.50",
      "volume": "1682437"
    },
    {
      "date": "2025-08-06",
      "open": "361.86",
      "high": "364.07",
      "low": "358.70",
      "close": "360.16",
      "volume": "1058804"
    },
    {
      "date": "2025-08-07",
      "open": "363.015",
      "high": "365.40",
      "low": "349.66",
      "close": "354.33",
      "volume": "1526700"
    },
    {
      "date": "2025-08-08",
      "open": "356.43",
      "high": "357.59",
      "low": "351.50",
      "close": "352.06",
      "volume": "1373176"
    },
    {
      "date": "2025-08-11",
      "open": "352.08",
      "high": "354.1641",
      "low": "346.77",
      "close": "349.09",
      "volume": "1624559"
    },
    {
      "date": "2025-08-12",
      "open": "349.09",
      "high": "353.66",
      "low": "345.48",
      "close": "353.61",
      "volume": "1263284"
    },
    {
      "date": "2025-08-13",
      "open": "356.04",
      "high": "356.40",
      "low": "346.09",
      "close": "349.12",
      "volume": "1208629"
    },
    {
      "date": "2025-08-14",
      "open": "348.33",
      "high": "350.00",
      "low": "346.28",
      "close": "348.92",
      "volume": "1220379"
    },
    {
      "date": "2025-08-15",
      "open": "349.05",
      "high": "351.03",
      "low": "344.79",
      "close": "349.88",
      "volume": "1567784"
    },
    {
      "date": "2025-08-18",
      "open": "349.285",
      "high": "356.9122",
      "low": "348.06",
      "close": "356.25",
      "volume": "1496194"
    },
    {
      "date": "2025-08-19",
      "open": "354.00",
      "high": "355.50",
      "low": "346.06",
      "close": "346.88",
      "volume": "1825343"
    },
    {
      "date": "2025-08-20",
      "open": "346.20",
      "high": "346.435",
      "low": "339.62",
      "close": "345.45",
      "volume": "1779917"
    },
    {
      "date": "2025-08-21",
      "open": "343.46",
      "high": "348.84",
      "low": "343.46",
      "close": "347.57",
      "volume": "1038313"
    },
    {
      "date": "2025-08-22",
      "open": "348.54",
      "high": "354.96",
      "low": "346.79",
      "close": "349.63",
      "volume": "1198435"
    },
    {
      "date": "2025-08-25",
      "open": "347.00",
      "high": "349.05",
      "low": "344.66",
      "close": "345.19",
      "volume": "1022437"
    },
    {
      "date": "2025-08-26",
      "open": "344.14",
      "high": "345.56",
      "low": "343.14",
      "close": "344.03",
      "volume": "1718735"
    },
    {
      "date": "2025-08-27",
      "open": "345.00",
      "high": "347.68",
      "low": "343.11",
      "close": "346.88",
      "volume": "1069981"
    },
    {
      "date": "2025-08-28",
      "open": "347.72",
      "high": "355.49",
      "low": "347.72",
      "close": "354.29",
      "volume": "1081597"
    },
    {
      "date": "2025-08-29",
      "open": "353.60",
      "high": "355.23",
      "low": "346.19",
      "close": "350.43",
      "volume": "1304294"
    },
    {
      "date": "2025-09-02",
      "open": "343.95",
      "high": "346.86",
      "low": "340.67",
      "close": "342.81",
      "volume": "1202504"
    },
    {
      "date": "2025-09-03",
      "open": "340.88",
      "high": "347.43",
      "low": "340.57",
      "close": "347.32",
      "volume": "1141449"
    },
    {
      "date": "2025-09-04",
      "open": "346.93",
      "high": "350.1199",
      "low": "344.43",
      "close": "349.33",
      "volume": "905658"
    },
    {
      "date": "2025-09-05",
      "open": "353.025",
      "high": "355.305",
      "low": "345.88",
      "close": "351.01",
      "volume": "1115965"
    },
    {
      "date": "2025-09-08",
      "open": "353.67",
      "high": "361.36",
      "low": "353.00",
      "close": "360.64",
      "volume": "1773447"
    },
    {
      "date": "2025-09-09",
      "open": "362.00",
      "high": "362.71",
      "low": "356.40",
      "close": "361.77",
      "volume": "1271816"
    },
    {
      "date": "2025-09-10",
      "open": "348.50",
      "high": "348.53",
      "low": "326.35",
      "close": "338.53",
      "volume": "5847753"
    },
    {
      "date": "2025-09-11",
      "open": "342.36",
      "high": "357.76",
      "low": "338.90",
      "close": "354.70",
      "volume": "3571615"
    },
    {
      "date": "2025-09-12",
      "open": "353.465",
      "high": "355.065",
      "low": "342.0857",
      "close": "343.48",
      "volume": "1616973"
    },
    {
      "date": "2025-09-15",
      "open": "343.17",
      "high": "352.00",
      "low": "342.26",
      "close": "351.52",
      "volume": "1405348"
    },
    {
      "date": "2025-09-16",
      "open": "350.17",
      "high": "352.57",
      "low": "347.945",
      "close": "349.01",
      "volume": "1459143"
    },
    {
      "date": "2025-09-17",
      "open": "349.88",
      "high": "349.88",
      "low": "341.2045",
      "close": "347.27",
      "volume": "1671830"
    },
    {
      "date": "2025-09-18",
      "open": "359.50",
      "high": "366.05",
      "low": "356.43",
      "close": "364.88",
      "volume": "1762833"
    },
    {
      "date": "2025-09-19",
      "open": "367.26",
      "high": "374.30",
      "low": "365.515",
      "close": "373.35",
      "volume": "5005069"
    },
    {
      "date": "2025-09-22",
      "open": "370.00",
      "high": "373.90",
      "low": "364.695",
      "close": "373.37",
      "volume": "1620319"
    },
    {
      "date": "2025-09-23",
      "open": "370.975",
      "high": "371.84",
      "low": "363.98",
      "close": "366.30",
      "volume": "1528127"
    },
    {
      "date": "2025-09-24",
      "open": "366.71",
      "high": "366.71",
      "low": "355.80",
      "close": "356.96",
      "volume": "1656035"
    },
    {
      "date": "2025-09-25",
      "open": "352.52",
      "high": "355.03",
      "low": "350.03",
      "close": "351.06",
      "volume": "1921357"
    },
    {
      "date": "2025-09-26",
      "open": "349.92",
      "high": "351.09",
      "low": "346.99",
      "close": "350.11",
      "volume": "1299435"
    },
    {
      "date": "2025-09-29",
      "open": "352.88",
      "high": "352.88",
      "low": "347.81",
      "close": "348.52",
      "volume": "1207820"
    },
    {
      "date": "2025-09-30",
      "open": "349.20",
      "high": "352.05",
      "low": "346.92",
      "close": "351.26",
      "volume": "1195417"
    },
    {
      "date": "2025-10-01",
      "open": "348.27",
      "high": "355.1528",
      "low": "347.41",
      "close": "351.97",
      "volume": "1156795"
    },
    {
      "date": "2025-10-02",
      "open": "354.55",
      "high": "355.135",
      "low": "346.35",
      "close": "347.24",
      "volume": "1649871"
    },
    {
      "date": "2025-10-03",
      "open": "347.24",
      "high": "353.1499",
      "low": "345.00",
      "close": "347.27",
      "volume": "1056334"
    },
    {
      "date": "2025-10-06",
      "open": "350.00",
      "high": "354.85",
      "low": "350.00",
      "close": "353.36",
      "volume": "1441237"
    },
    {
      "date": "2025-10-07",
      "open": "352.70",
      "high": "353.33",
      "low": "342.08",
      "close": "345.48",
      "volume": "949557"
    },
    {
      "date": "2025-10-08",
      "open": "346.07",
      "high": "354.255",
      "low": "346.07",
      "close": "350.00",
      "volume": "1292909"
    },
    {
      "date": "2025-10-09",
      "open": "348.25",
      "high": "348.77",
      "low": "343.58",
      "close": "348.67",
      "volume": "1227307"
    },
    {
      "date": "2025-10-10",
      "open": "348.10",
      "high": "350.26",
      "low": "325.86",
      "close": "327.00",
      "volume": "2156104"
    },
    {
      "date": "2025-10-13",
      "open": "329.75",
      "high": "334.20",
      "low": "324.944",
      "close": "332.23",
      "volume": "1724191"
    },
    {
      "date": "2025-10-14",
      "open": "324.50",
      "high": "329.85",
      "low": "318.0201",
      "close": "325.75",
      "volume": "1602928"
    },
    {
      "date": "2025-10-15",
      "open": "330.65",
      "high": "330.65",
      "low": "321.39",
      "close": "324.10",
      "volume": "1599584"
    },
    {
      "date": "2025-10-16",
      "open": "326.175",
      "high": "327.05",
      "low": "320.08",
      "close": "324.25",
      "volume": "1788568"
    },
    {
      "date": "2025-10-17",
      "open": "322.59",
      "high": "328.21",
      "low": "320.00",
      "close": "326.12",
      "volume": "1481818"
    },
    {
      "date": "2025-10-20",
      "open": "327.79",
      "high": "331.1188",
      "low": "326.39",
      "close": "329.64",
      "volume": "1458433"
    },
    {
      "date": "2025-10-21",
      "open": "327.53",
      "high": "335.12",
      "low": "327.11",
      "close": "333.45",
      "volume": "1258822"
    },
    {
      "date": "2025-10-22",
      "open": "333.44",
      "high": "336.495",
      "low": "326.16",
      "close": "330.51",
      "volume": "1996692"
    },
    {
      "date": "2025-10-23",
      "open": "329.30",
      "high": "338.18",
      "low": "327.62",
      "close": "337.27",
      "volume": "1533685"
    },
    {
      "date": "2025-10-24",
      "open": "339.76",
      "high": "351.13",
      "low": "339.76",
      "close": "345.10",
      "volume": "1856352"
    },
    {
      "date": "2025-10-27",
      "open": "357.525",
      "high": "357.525",
      "low": "346.00",
      "close": "351.40",
      "volume": "4236538"
    },
    {
      "date": "2025-10-28",
      "open": "339.01",
      "high": "348.08",
      "low": "327.165",
      "close": "341.30",
      "volume": "3215992"
    },
    {
      "date": "2025-10-29",
      "open": "337.30",
      "high": "347.00",
      "low": "334.00",
      "close": "341.43",
      "volume": "2413024"
    },
    {
      "date": "2025-10-30",
      "open": "340.00",
      "high": "342.20",
      "low": "333.41",
      "close": "336.09",
      "volume": "1559514"
    },
    {
      "date": "2025-10-31",
      "open": "338.73",
      "high": "340.73",
      "low": "336.22",
      "close": "338.69",
      "volume": "1429974"
    },
    {
      "date": "2025-11-03",
      "open": "341.705",
      "high": "341.705",
      "low": "331.00",
      "close": "335.41",
      "volume": "1469062"
    },
    {
      "date": "2025-11-04",
      "open": "330.06",
      "high": "336.06",
      "low": "325.59",
      "close": "333.22",
      "volume": "3047966"
    },
    {
      "date": "2025-11-05",
      "open": "331.95",
      "high": "332.555",
      "low": "324.23",
      "close": "327.63",
      "volume": "2229588"
    },
    {
      "date": "2025-11-06",
      "open": "324.94",
      "high": "327.2578",
      "low": "318.57",
      "close": "324.45",
      "volume": "3178262"
    },
    {
      "date": "2025-11-07",
      "open": "324.49",
      "high": "326.61",
      "low": "319.19",
      "close": "325.05",
      "volume": "1612764"
    },
    {
      "date": "2025-11-10",
      "open": "326.56",
      "high": "330.84",
      "low": "323.32",
      "close": "328.94",
      "volume": "2008158"
    },
    {
      "date": "2025-11-11",
      "open": "326.53",
      "high": "326.79",
      "low": "316.22",
      "close": "318.51",
      "volume": "1905835"
    },
    {
      "date": "2025-11-12",
      "open": "320.93",
      "high": "321.63",
      "low": "314.76",
      "close": "315.54",
      "volume": "1650245"
    },
    {
      "date": "2025-11-13",
      "open": "314.89",
      "high": "317.47",
      "low": "312.99",
      "close": "315.99",
      "volume": "1773613"
    },
    {
      "date": "2025-11-14",
      "open": "311.85",
      "high": "319.65",
      "low": "310.65",
      "close": "314.93",
      "volume": "1363911"
    },
    {
      "date": "2025-11-17",
      "open": "313.54",
      "high": "315.83",
      "low": "309.64",
      "close": "311.29",
      "volume": "1519933"
    },
    {
      "date": "2025-11-18",
      "open": "307.725",
      "high": "310.3376",
      "low": "302.14",
      "close": "303.21",
      "volume": "2026049"
    },
    {
      "date": "2025-11-19",
      "open": "304.21",
      "high": "310.12",
      "low": "302.4301",
      "close": "306.76",
      "volume": "1435035"
    },
    {
      "date": "2025-11-20",
      "open": "312.145",
      "high": "316.71",
      "low": "301.63",
      "close": "302.14",
      "volume": "1570529"
    },
    {
      "date": "2025-11-21",
      "open": "301.92",
      "high": "303.9031",
      "low": "295.18",
      "close": "300.58",
      "volume": "1748375"
    },
    {
      "date": "2025-11-24",
      "open": "303.37",
      "high": "305.72",
      "low": "299.65",
      "close": "304.47",
      "volume": "2996956"
    },
    {
      "date": "2025-11-25",
      "open": "300.745",
      "high": "305.75",
      "low": "298.17",
      "close": "303.66",
      "volume": "1976186"
    },
    {
      "date": "2025-11-26",
      "open": "307.05",
      "high": "308.18",
      "low": "304.029",
      "close": "306.35",
      "volume": "1396721"
    },
    {
      "date": "2025-11-28",
      "open": "309.06",
      "high": "311.96",
      "low": "306.33",
      "close": "311.84",
      "volume": "875049"
    },
    {
      "date": "2025-12-01",
      "open": "312.64",
      "high": "313.05",
      "low": "306.83",
      "close": "309.62",
      "volume": "1741191"
    },
    {
      "date": "2025-12-02",
      "open": "311.505",
      "high": "319.07",
      "low": "311.225",
      "close": "317.94",
      "volume": "1928613"
    },
    {
      "date": "2025-12-03",
      "open": "315.795",
      "high": "338.00",
      "low": "315.68",
      "close": "336.11",
      "volume": "2677068"
    },
    {
      "date": "2025-12-04",
      "open": "336.87",
      "high": "339.59",
      "low": "334.32",
      "close": "337.30",
      "volume": "1348804"
    },
    {
      "date": "2025-12-05",
      "open": "338.43",
      "high": "341.04",
      "low": "336.16",
      "close": "337.53",
      "volume": "1325631"
    },
    {
      "date": "2025-12-08",
      "open": "337.99",
      "high": "340.83",
      "low": "336.52",
      "close": "337.29",
      "volume": "1023957"
    },
    {
      "date": "2025-12-09",
      "open": "336.255",
      "high": "338.04",
      "low": "333.46",
      "close": "335.07",
      "volume": "994336"
    },
    {
      "date": "2025-12-10",
      "open": "334.44",
      "high": "341.31",
      "low": "333.24",
      "close": "338.06",
      "volume": "1192491"
    },
    {
      "date": "2025-12-11",
      "open": "337.95",
      "high": "338.00",
      "low": "329.35",
      "close": "335.43",
      "volume": "1108976"
    },
    {
      "date": "2025-12-12",
      "open": "334.63",
      "high": "335.24",
      "low": "322.65",
      "close": "323.22",
      "volume": "1443500"
    },
    {
      "date": "2025-12-15",
      "open": "324.08",
      "high": "327.77",
      "low": "317.66",
      "close": "318.43",
      "volume": "1687940"
    },
    {
      "date": "2025-12-16",
      "open": "318.545",
      "high": "323.00",
      "low": "316.42",
      "close": "319.53",
      "volume": "2295554"
    },
    {
      "date": "2025-12-17",
      "open": "319.00",
      "high": "319.89",
      "low": "310.94",
      "close": "313.02",
      "volume": "1531803"
    },
    {
      "date": "2025-12-18",
      "open": "318.39",
      "high": "322.41",
      "low": "314.35",
      "close": "315.10",
      "volume": "1817161"
    },
    {
      "date": "2025-12-19",
      "open": "315.10",
      "high": "319.2799",
      "low": "313.76",
      "close": "314.91",
      "volume": "3950180"
    },
    {
      "date": "2025-12-22",
      "open": "317.57",
      "high": "318.36",
      "low": "314.67",
      "close": "317.57",
      "volume": "1113927"
    },
    {
      "date": "2025-12-23",
      "open": "314.73",
      "high": "317.39",
      "low": "314.53",
      "close": "316.93",
      "volume": "893472"
    },
    {
      "date": "2025-12-24",
      "open": "315.70",
      "high": "318.12",
      "low": "315.36",
      "close": "317.76",
      "volume": "359857"
    },
    {
      "date": "2025-12-26",
      "open": "318.00",
      "high": "319.295",
      "low": "317.00",
      "close": "318.89",
      "volume": "551357"
    },
    {
      "date": "2025-12-29",
      "open": "317.85",
      "high": "321.685",
      "low": "316.585",
      "close": "317.71",
      "volume": "990990"
    },
    {
      "date": "2025-12-30",
      "open": "316.83",
      "high": "319.00",
      "low": "315.1388",
      "close": "315.60",
      "volume": "1021497"
    },
    {
      "date": "2025-12-31",
      "open": "315.78",
      "high": "316.00",
      "low": "312.06",
      "close": "312.58",
      "volume": "1022237"
    },
    {
      "date": "2026-01-02",
      "open": "315.70",
      "high": "316.00",
      "low": "306.41",
      "close": "310.40",
      "volume": "1268243"
    },
    {
      "date": "2026-01-05",
      "open": "311.46",
      "high": "314.17",
      "low": "300.40",
      "close": "301.22",
      "volume": "4024668"
    },
    {
      "date": "2026-01-06",
      "open": "301.50",
      "high": "316.04",
      "low": "300.88",
      "close": "314.64",
      "volume": "2653291"
    },
    {
      "date": "2026-01-07",
      "open": "314.39",
      "high": "324.71",
      "low": "314.39",
      "close": "320.54",
      "volume": "1418546"
    },
    {
      "date": "2026-01-08",
      "open": "317.01",
      "high": "319.45",
      "low": "312.95",
      "close": "318.80",
      "volume": "1463021"
    },
    {
      "date": "2026-01-09",
      "open": "319.90",
      "high": "328.59",
      "low": "315.41",
      "close": "327.31",
      "volume": "1661059"
    },
    {
      "date": "2026-01-12",
      "open": "325.88",
      "high": "328.51",
      "low": "321.02",
      "close": "325.51",
      "volume": "1489952"
    },
    {
      "date": "2026-01-13",
      "open": "322.625",
      "high": "327.67",
      "low": "318.00",
      "close": "323.06",
      "volume": "1199113"
    },
    {
      "date": "2026-01-14",
      "open": "319.50",
      "high": "320.53",
      "low": "309.915",
      "close": "313.17",
      "volume": "2039705"
    },
    {
      "date": "2026-01-15",
      "open": "317.44",
      "high": "328.64",
      "low": "316.001",
      "close": "320.60",
      "volume": "2395084"
    },
    {
      "date": "2026-01-16",
      "open": "321.83",
      "high": "322.465",
      "low": "314.50",
      "close": "317.45",
      "volume": "2092012"
    },
    {
      "date": "2026-01-20",
      "open": "310.56",
      "high": "311.45",
      "low": "305.77",
      "close": "307.00",
      "volume": "2042977"
    },
    {
      "date": "2026-01-21",
      "open": "307.53",
      "high": "316.16",
      "low": "304.95",
      "close": "313.84",
      "volume": "1721437"
    },
    {
      "date": "2026-01-22",
      "open": "317.00",
      "high": "317.83",
      "low": "310.795",
      "close": "317.09",
      "volume": "1383903"
    },
    {
      "date": "2026-01-23",
      "open": "315.50",
      "high": "323.54",
      "low": "312.014",
      "close": "318.32",
      "volume": "1466990"
    },
    {
      "date": "2026-01-26",
      "open": "317.86",
      "high": "323.63",
      "low": "314.06",
      "close": "322.02",
      "volume": "1321967"
    },
    {
      "date": "2026-01-27",
      "open": "321.70",
      "high": "323.00",
      "low": "317.21",
      "close": "318.37",
      "volume": "1454075"
    },
    {
      "date": "2026-01-28",
      "open": "321.62",
      "high": "325.185",
      "low": "316.46",
      "close": "320.49",
      "volume": "1409699"
    },
    {
      "date": "2026-01-29",
      "open": "316.605",
      "high": "317.00",
      "low": "293.44",
      "close": "302.67",
      "volume": "3701646"
    },
    {
      "date": "2026-01-30",
      "open": "298.46",
      "high": "298.875",
      "low": "293.625",
      "close": "296.36",
      "volume": "2507356"
    },
    {
      "date": "2026-02-02",
      "open": "295.09",
      "high": "296.34",
      "low": "288.46",
      "close": "289.19",
      "volume": "2881605"
    },
    {
      "date": "2026-02-03",
      "open": "283.83",
      "high": "285.98",
      "low": "262.749",
      "close": "268.50",
      "volume": "5168784"
    },
    {
      "date": "2026-02-04",
      "open": "269.87",
      "high": "275.30",
      "low": "265.74",
      "close": "271.42",
      "volume": "5166642"
    },
    {
      "date": "2026-02-05",
      "open": "271.68",
      "high": "276.41",
      "low": "266.14",
      "close": "270.14",
      "volume": "3584914"
    },
    {
      "date": "2026-02-06",
      "open": "276.18",
      "high": "285.34",
      "low": "272.92",
      "close": "283.52",
      "volume": "2843310"
    },
    {
      "date": "2026-02-09",
      "open": "283.49",
      "high": "291.76",
      "low": "279.56",
      "close": "291.00",
      "volume": "2723867"
    },
    {
      "date": "2026-02-10",
      "open": "294.16",
      "high": "301.07",
      "low": "293.00",
      "close": "299.00",
      "volume": "2812621"
    },
    {
      "date": "2026-02-11",
      "open": "301.19",
      "high": "302.25",
      "low": "294.50",
      "close": "299.65",
      "volume": "2357560"
    },
    {
      "date": "2026-02-12",
      "open": "298.71",
      "high": "302.58",
      "low": "287.53",
      "close": "288.33",
      "volume": "4186043"
    },
    {
      "date": "2026-02-13",
      "open": "287.44",
      "high": "300.73",
      "low": "287.44",
      "close": "299.46",
      "volume": "2855832"
    },
    {
      "date": "2026-02-17",
      "open": "294.775",
      "high": "296.19",
      "low": "282.96",
      "close": "283.46",
      "volume": "5580238"
    },
    {
      "date": "2026-02-18",
      "open": "302.96",
      "high": "311.70",
      "low": "299.18",
      "close": "305.01",
      "volume": "3947725"
    },
    {
      "date": "2026-02-19",
      "open": "308.33",
      "high": "308.33",
      "low": "292.16",
      "close": "296.59",
      "volume": "2677372"
    },
    {
      "date": "2026-02-20",
      "open": "294.475",
      "high": "303.44",
      "low": "292.41",
      "close": "296.28",
      "volume": "2534506"
    },
    {
      "date": "2026-02-23",
      "open": "291.44",
      "high": "293.59",
      "low": "279.11",
      "close": "279.80",
      "volume": "3343961"
    },
    {
      "date": "2026-02-24",
      "open": "277.82",
      "high": "293.85",
      "low": "277.30",
      "close": "290.63",
      "volume": "3039593"
    },
    {
      "date": "2026-02-25",
      "open": "294.50",
      "high": "302.7842",
      "low": "293.43",
      "close": "301.84",
      "volume": "2947586"
    },
    {
      "date": "2026-02-26",
      "open": "304.99",
      "high": "305.97",
      "low": "292.89",
      "close": "297.60",
      "volume": "3286151"
    },
    {
      "date": "2026-02-27",
      "open": "288.74",
      "high": "301.90",
      "low": "285.14",
      "close": "301.40",
      "volume": "3534996"
    },
    {
      "date": "2026-03-02",
      "open": "297.78",
      "high": "304.77",
      "low": "296.10",
      "close": "303.36",
      "volume": "2801523"
    },
    {
      "date": "2026-03-03",
      "open": "296.36",
      "high": "304.47",
      "low": "295.51",
      "close": "300.63",
      "volume": "1994773"
    },
    {
      "date": "2026-03-04",
      "open": "300.18",
      "high": "308.58",
      "low": "296.12",
      "close": "305.43",
      "volume": "2829538"
    },
    {
      "date": "2026-03-05",
      "open": "303.00",
      "high": "311.24",
      "low": "297.54",
      "close": "299.84",
      "volume": "3707554"
    },
    {
      "date": "2026-03-06",
      "open": "294.95",
      "high": "302.015",
      "low": "294.27",
      "close": "296.94",
      "volume": "2605935"
    },
    {
      "date": "2026-03-09",
      "open": "293.76",
      "high": "300.27",
      "low": "289.37",
      "close": "298.05",
      "volume": "2493952"
    },
    {
      "date": "2026-03-10",
      "open": "299.06",
      "high": "299.06",
      "low": "290.4701",
      "close": "293.29",
      "volume": "2084219"
    },
    {
      "date": "2026-03-11",
      "open": "294.79",
      "high": "296.00",
      "low": "287.00",
      "close": "294.16",
      "volume": "2100202"
    },
    {
      "date": "2026-03-12",
      "open": "290.93",
      "high": "296.51",
      "low": "289.19",
      "close": "290.32",
      "volume": "2493107"
    },
    {
      "date": "2026-03-13",
      "open": "290.80",
      "high": "292.04",
      "low": "283.345",
      "close": "287.03",
      "volume": "1838432"
    },
    {
      "date": "2026-03-16",
      "open": "289.325",
      "high": "295.4299",
      "low": "288.00",
      "close": "292.72",
      "volume": "1517062"
    },
    {
      "date": "2026-03-17",
      "open": "293.89",
      "high": "300.94",
      "low": "292.49",
      "close": "293.75",
      "volume": "1339456"
    },
    {
      "date": "2026-03-18",
      "open": "291.93",
      "high": "295.30",
      "low": "289.50",
      "close": "289.64",
      "volume": "1667108"
    },
    {
      "date": "2026-03-19",
      "open": "288.92",
      "high": "292.61",
      "low": "284.35",
      "close": "287.40",
      "volume": "1574249"
    },
    {
      "date": "2026-03-20",
      "open": "286.42",
      "high": "287.39",
      "low": "281.46",
      "close": "283.90",
      "volume": "3349528"
    },
    {
      "date": "2026-03-23",
      "open": "289.20",
      "high": "299.29",
      "low": "286.79",
      "close": "292.52",
      "volume": "3532025"
    },
    {
      "date": "2026-03-24",
      "open": "289.51",
      "high": "290.495",
      "low": "277.00",
      "close": "284.32",
      "volume": "2833025"
    },
    {
      "date": "2026-03-25",
      "open": "288.69",
      "high": "290.369",
      "low": "277.65",
      "close": "281.39",
      "volume": "2617318"
    },
    {
      "date": "2026-03-26",
      "open": "278.00",
      "high": "284.16",
      "low": "278.00",
      "close": "280.62",
      "volume": "2002384"
    },
    {
      "date": "2026-03-27",
      "open": "278.26",
      "high": "280.43",
      "low": "271.05",
      "close": "271.77",
      "volume": "2186734"
    },
    {
      "date": "2026-03-30",
      "open": "272.18",
      "high": "276.37",
      "low": "268.80",
      "close": "270.88",
      "volume": "2151738"
    },
    {
      "date": "2026-03-31",
      "open": "273.265",
      "high": "278.61",
      "low": "271.60",
      "close": "277.87",
      "volume": "1884168"
    },
    {
      "date": "2026-04-01",
      "open": "280.19",
      "high": "281.60",
      "low": "274.66",
      "close": "280.19",
      "volume": "1762626"
    },
    {
      "date": "2026-04-02",
      "open": "273.69",
      "high": "280.255",
      "low": "271.34",
      "close": "278.72",
      "volume": "1511613"
    },
    {
      "date": "2026-04-06",
      "open": "277.985",
      "high": "279.77",
      "low": "275.48",
      "close": "279.39",
      "volume": "1173384"
    },
    {
      "date": "2026-04-07",
      "open": "278.03",
      "high": "280.00",
      "low": "273.90",
      "close": "279.48",
      "volume": "1275080"
    },
    {
      "date": "2026-04-08",
      "open": "289.98",
      "high": "291.35",
      "low": "285.42",
      "close": "289.50",
      "volume": "1913601"
    },
    {
      "date": "2026-04-09",
      "open": "287.62",
      "high": "288.18",
      "low": "277.45",
      "close": "281.01",
      "volume": "2209761"
    },
    {
      "date": "2026-04-10",
      "open": "280.73",
      "high": "281.42",
      "low": "263.38",
      "close": "265.66",
      "volume": "3492819"
    },
    {
      "date": "2026-04-13",
      "open": "266.06",
      "high": "288.33",
      "low": "265.2201",
      "close": "288.20",
      "volume": "2649001"
    },
    {
      "date": "2026-04-14",
      "open": "293.31",
      "high": "297.1772",
      "low": "290.28",
      "close": "292.37",
      "volume": "2182476"
    },
    {
      "date": "2026-04-15",
      "open": "295.00",
      "high": "307.465",
      "low": "293.51",
      "close": "304.10",
      "volume": "2514264"
    },
    {
      "date": "2026-04-16",
      "open": "309.45",
      "high": "312.88",
      "low": "303.31",
      "close": "306.96",
      "volume": "2158520"
    },
    {
      "date": "2026-04-17",
      "open": "316.33",
      "high": "317.9999",
      "low": "308.40",
      "close": "311.03",
      "volume": "2211895"
    },
    {
      "date": "2026-04-20",
      "open": "312.60",
      "high": "320.98",
      "low": "309.595",
      "close": "318.50",
      "volume": "2267962"
    },
    {
      "date": "2026-04-21",
      "open": "319.745",
      "high": "331.23",
      "low": "318.90",
      "close": "325.84",
      "volume": "3475139"
    },
    {
      "date": "2026-04-22",
      "open": "332.85",
      "high": "334.00",
      "low": "327.69",
      "close": "331.61",
      "volume": "2205950"
    },
    {
      "date": "2026-04-23",
      "open": "325.86",
      "high": "326.975",
      "low": "311.00",
      "close": "314.33",
      "volume": "2317985"
    },
    {
      "date": "2026-04-24",
      "open": "320.08",
      "high": "334.81",
      "low": "319.37",
      "close": "332.89",
      "volume": "3316080"
    },
    {
      "date": "2026-04-27",
      "open": "330.82",
      "high": "338.1895",
      "low": "330.00",
      "close": "336.54",
      "volume": "4034412"
    },
    {
      "date": "2026-04-28",
      "open": "329.70",
      "high": "338.55",
      "low": "317.07",
      "close": "325.31",
      "volume": "4885187"
    },
    {
      "date": "2026-04-29",
      "open": "323.71",
      "high": "331.36",
      "low": "315.51",
      "close": "329.95",
      "volume": "2949650"
    },
    {
      "date": "2026-04-30",
      "open": "328.745",
      "high": "330.08",
      "low": "319.78",
      "close": "329.59",
      "volume": "2077774"
    },
    {
      "date": "2026-05-01",
      "open": "336.50",
      "high": "342.37",
      "low": "334.00",
      "close": "340.94",
      "volume": "1826033"
    },
    {
      "date": "2026-05-04",
      "open": "342.38",
      "high": "351.01",
      "low": "340.61",
      "close": "349.51",
      "volume": "3152299"
    },
    {
      "date": "2026-05-05",
      "open": "351.30",
      "high": "354.89",
      "low": "346.1301",
      "close": "353.63",
      "volume": "1965658"
    },
    {
      "date": "2026-05-06",
      "open": "353.50",
      "high": "355.492",
      "low": "347.49",
      "close": "354.90",
      "volume": "2420839"
    },
    {
      "date": "2026-05-07",
      "open": "358.00",
      "high": "362.705",
      "low": "354.87",
      "close": "356.90",
      "volume": "1870810"
    },
    {
      "date": "2026-05-08",
      "open": "356.075",
      "high": "365.01",
      "low": "353.18",
      "close": "362.70",
      "volume": "2317761"
    },
    {
      "date": "2026-05-11",
      "open": "359.07",
      "high": "365.00",
      "low": "358.03",
      "close": "364.20",
      "volume": "2642350"
    },
    {
      "date": "2026-05-12",
      "open": "361.10",
      "high": "361.99",
      "low": "355.56",
      "close": "358.04",
      "volume": "1995613"
    },
    {
      "date": "2026-05-13",
      "open": "359.04",
      "high": "361.025",
      "low": "350.55",
      "close": "354.55",
      "volume": "2321467"
    },
    {
      "date": "2026-05-14",
      "open": "350.03",
      "high": "355.205",
      "low": "348.46",
      "close": "352.84",
      "volume": "1476333"
    },
    {
      "date": "2026-05-15",
      "open": "351.81",
      "high": "352.00",
      "low": "345.68",
      "close": "347.24",
      "volume": "1703498"
    },
    {
      "date": "2026-05-18",
      "open": "346.905",
      "high": "350.06",
      "low": "341.49",
      "close": "345.99",
      "volume": "1903721"
    },
    {
      "date": "2026-05-19",
      "open": "342.67",
      "high": "348.12",
      "low": "337.89",
      "close": "338.12",
      "volume": "1743197"
    },
    {
      "date": "2026-05-20",
      "open": "335.39",
      "high": "351.365",
      "low": "331.555",
      "close": "350.89",
      "volume": "2027737"
    },
    {
      "date": "2026-05-21",
      "open": "349.88",
      "high": "362.21",
      "low": "347.56",
      "close": "358.46",
      "volume": "1757241"
    },
    {
      "date": "2026-05-22",
      "open": "361.88",
      "high": "381.55",
      "low": "361.535",
      "close": "373.59",
      "volume": "2206625"
    },
    {
      "date": "2026-05-26",
      "open": "380.00",
      "high": "383.24",
      "low": "369.615",
      "close": "381.75",
      "volume": "1965341"
    },
    {
      "date": "2026-05-27",
      "open": "378.945",
      "high": "383.80",
      "low": "370.35",
      "close": "374.05",
      "volume": "2358726"
    },
    {
      "date": "2026-05-28",
      "open": "374.88",
      "high": "379.05",
      "low": "366.99",
      "close": "373.85",
      "volume": "1925666"
    },
    {
      "date": "2026-05-29",
      "open": "375.00",
      "high": "378.04",
      "low": "372.28",
      "close": "374.93",
      "volume": "3184239"
    },
    {
      "date": "2026-06-01",
      "open": "393.00",
      "high": "414.92",
      "low": "383.935",
      "close": "414.16",
      "volume": "4522730"
    },
    {
      "date": "2026-06-02",
      "open": "405.98",
      "high": "416.69",
      "low": "401.04",
      "close": "416.39",
      "volume": "3168105"
    },
    {
      "date": "2026-06-03",
      "open": "410.00",
      "high": "411.04",
      "low": "401.03",
      "close": "408.00",
      "volume": "2877409"
    },
    {
      "date": "2026-06-04",
      "open": "407.73",
      "high": "415.83",
      "low": "401.93",
      "close": "411.68",
      "volume": "2998709"
    },
    {
      "date": "2026-06-05",
      "open": "402.002",
      "high": "407.00",
      "low": "373.54",
      "close": "376.19",
      "volume": "3520057"
    },
    {
      "date": "2026-06-08",
      "open": "383.00",
      "high": "396.71",
      "low": "381.845",
      "close": "394.24",
      "volume": "2582891"
    },
    {
      "date": "2026-06-09",
      "open": "396.655",
      "high": "406.67",
      "low": "377.1131",
      "close": "390.90",
      "volume": "2595648"
    },
    {
      "date": "2026-06-10",
      "open": "383.45",
      "high": "399.23",
      "low": "382.00",
      "close": "385.13",
      "volume": "1783703"
    },
    {
      "date": "2026-06-11",
      "open": "382.00",
      "high": "389.54",
      "low": "377.21",
      "close": "383.74",
      "volume": "2128335"
    },
    {
      "date": "2026-06-12",
      "open": "381.22",
      "high": "389.80",
      "low": "375.94",
      "close": "384.96",
      "volume": "1366238"
    },
    {
      "date": "2026-06-15",
      "open": "391.00",
      "high": "397.82",
      "low": "389.325",
      "close": "394.50",
      "volume": "1846672"
    },
    {
      "date": "2026-06-16",
      "open": "387.19",
      "high": "398.27",
      "low": "387.19",
      "close": "387.85",
      "volume": "1650809"
    },
    {
      "date": "2026-06-17",
      "open": "388.43",
      "high": "403.38",
      "low": "386.4621",
      "close": "389.60",
      "volume": "2382289"
    },
    {
      "date": "2026-06-18",
      "open": "391.10",
      "high": "401.18",
      "low": "385.43",
      "close": "387.39",
      "volume": "7092233"
    },
    {
      "date": "2026-06-22",
      "open": "392.00",
      "high": "392.00",
      "low": "378.20",
      "close": "389.04",
      "volume": "3015567"
    },
    {
      "date": "2026-06-23",
      "open": "383.17",
      "high": "386.55",
      "low": "377.33",
      "close": "379.06",
      "volume": "2140082"
    },
    {
      "date": "2026-06-24",
      "open": "375.69",
      "high": "379.62",
      "low": "371.59",
      "close": "372.40",
      "volume": "1935142"
    },
    {
      "date": "2026-06-25",
      "open": "378.49",
      "high": "378.49",
      "low": "363.7294",
      "close": "368.23",
      "volume": "2171623"
    },
    {
      "date": "2026-06-26",
      "open": "362.25",
      "high": "381.90",
      "low": "358.76",
      "close": "377.27",
      "volume": "3904994"
    },
    {
      "date": "2026-06-29",
      "open": "381.48",
      "high": "387.19",
      "low": "371.37",
      "close": "372.72",
      "volume": "2675783"
    },
    {
      "date": "2026-06-30",
      "open": "371.50",
      "high": "381.56",
      "low": "368.426",
      "close": "375.32",
      "volume": "2917836"
    },
    {
      "date": "2026-07-01",
      "open": "383.88",
      "high": "386.75",
      "low": "376.58",
      "close": "377.73",
      "volume": "1693366"
    },
    {
      "date": "2026-07-02",
      "open": "375.28",
      "high": "381.78",
      "low": "370.50",
      "close": "373.14",
      "volume": "2072315"
    },
    {
      "date": "2026-07-06",
      "open": "369.60",
      "high": "377.866",
      "low": "367.55",
      "close": "375.77",
      "volume": "1871934"
    },
    {
      "date": "2026-07-07",
      "open": "375.84",
      "high": "379.99",
      "low": "365.63",
      "close": "371.06",
      "volume": "1571021"
    },
    {
      "date": "2026-07-08",
      "open": "367.34",
      "high": "374.45",
      "low": "366.12",
      "close": "374.06",
      "volume": "1430234"
    },
    {
      "date": "2026-07-09",
      "open": "370.14",
      "high": "386.34",
      "low": "368.34",
      "close": "385.95",
      "volume": "1586431"
    },
    {
      "date": "2026-07-10",
      "open": "387.925",
      "high": "389.485",
      "low": "380.21",
      "close": "384.17",
      "volume": "940489"
    },
    {
      "date": "2026-07-13",
      "open": "390.64",
      "high": "391.00",
      "low": "375.1215",
      "close": "377.92",
      "volume": "1338621"
    },
    {
      "date": "2026-07-14",
      "open": "370.947",
      "high": "383.00",
      "low": "370.88",
      "close": "376.80",
      "volume": "1257270"
    },
    {
      "date": "2026-07-15",
      "open": "383.36",
      "high": "385.30",
      "low": "369.05",
      "close": "371.50",
      "volume": "1622475"
    },
    {
      "date": "2026-07-16",
      "open": "366.01",
      "high": "369.13",
      "low": "358.74",
      "close": "364.65",
      "volume": "1468855"
    },
    {
      "date": "2026-07-17",
      "open": "334.56",
      "high": "342.29",
      "low": "320.07",
      "close": "330.11",
      "volume": "5188484"
    },
    {
      "date": "2026-07-20",
      "open": "333.02",
      "high": "339.11",
      "low": "328.75",
      "close": "329.93",
      "volume": "2117973"
    },
    {
      "date": "2026-07-21",
      "open": "328.36",
      "high": "347.13",
      "low": "328.36",
      "close": "344.64",
      "volume": "2681608"
    },
    {
      "date": "2026-07-22",
      "open": "339.06",
      "high": "346.33",
      "low": "334.59",
      "close": "337.01",
      "volume": "2342301"
    },
    {
      "date": "2026-07-23",
      "open": "335.20",
      "high": "340.29",
      "low": "328.87",
      "close": "330.46",
      "volume": "2139583"
    },
    {
      "date": "2026-07-24",
      "open": "335.24",
      "high": "335.54",
      "low": "325.96",
      "close": "326.24",
      "volume": "2875682"
    },
    {
      "date": "2026-07-27",
      "open": "336.505",
      "high": "342.27",
      "low": "334.381",
      "close": "338.61",
      "volume": "3669951"
    },
    {
      "date": "2026-07-28",
      "open": "335.16",
      "high": "355.59",
      "low": "335.16",
      "close": "344.72",
      "volume": "4911976"
    },
    {
      "date": "2026-07-29",
      "open": "349.00",
      "high": "351.00",
      "low": "332.555",
      "close": "332.76",
      "volume": "3422481"
    },
    {
      "date": "2026-07-30",
      "open": "336.615",
      "high": "342.50",
      "low": "329.59",
      "close": "332.82",
      "volume": "2670908"
    },
    {
      "date": "2026-07-31",
      "open": "335.27",
      "high": "344.77",
      "low": "334.2494",
      "close": "340.02",
      "volume": "2088802"
    },
    {
      "date": "2026-08-03",
      "open": "343.79",
      "high": "344.445",
      "low": "331.675",
      "close": "336.15",
      "volume": "1818473"
    },
    {
      "date": "2026-08-04",
      "open": "340.81",
      "high": "349.11",
      "low": "339.291",
      "close": "340.62",
      "volume": "2010946"
    },
    {
      "date": "2026-08-05",
      "open": "347.96",
      "high": "347.96",
      "low": "335.66",
      "close": "337.07",
      "volume": "1642314"
    }
  ]
}