{
  "source": "https://api.nasdaq.com/api/quote/CHTR/historical",
  "symbol": "CHTR",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-05",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "748.73",
      "high": "751.94",
      "low": "738.75",
      "close": "749.87",
      "volume": "727357"
    },
    {
      "date": "2021-08-03",
      "open": "752.50",
      "high": "771.11",
      "low": "745.67",
      "close": "770.02",
      "volume": "1064729"
    },
    {
      "date": "2021-08-04",
      "open": "770.22",
      "high": "771.87",
      "low": "763.0875",
      "close": "770.00",
      "volume": "1069286"
    },
    {
      "date": "2021-08-05",
      "open": "774.99",
      "high": "777.15",
      "low": "766.80",
      "close": "769.91",
      "volume": "815463"
    },
    {
      "date": "2021-08-06",
      "open": "763.36",
      "high": "775.58",
      "low": "762.18",
      "close": "770.09",
      "volume": "670034"
    },
    {
      "date": "2021-08-09",
      "open": "770.77",
      "high": "771.66",
      "low": "762.55",
      "close": "765.50",
      "volume": "544952"
    },
    {
      "date": "2021-08-10",
      "open": "764.71",
      "high": "768.435",
      "low": "760.97",
      "close": "766.50",
      "volume": "587444"
    },
    {
      "date": "2021-08-11",
      "open": "771.20",
      "high": "777.00",
      "low": "767.92",
      "close": "776.65",
      "volume": "815699"
    },
    {
      "date": "2021-08-12",
      "open": "777.00",
      "high": "779.28",
      "low": "771.33",
      "close": "774.57",
      "volume": "586510"
    },
    {
      "date": "2021-08-13",
      "open": "774.98",
      "high": "778.235",
      "low": "770.79",
      "close": "771.71",
      "volume": "463023"
    },
    {
      "date": "2021-08-16",
      "open": "771.16",
      "high": "783.26",
      "low": "769.43",
      "close": "782.58",
      "volume": "729062"
    },
    {
      "date": "2021-08-17",
      "open": "784.34",
      "high": "791.19",
      "low": "780.83",
      "close": "788.37",
      "volume": "818075"
    },
    {
      "date": "2021-08-18",
      "open": "785.12",
      "high": "793.03",
      "low": "784.53",
      "close": "785.47",
      "volume": "898429"
    },
    {
      "date": "2021-08-19",
      "open": "784.00",
      "high": "789.82",
      "low": "776.83",
      "close": "785.54",
      "volume": "830966"
    },
    {
      "date": "2021-08-20",
      "open": "786.95",
      "high": "799.65",
      "low": "784.49",
      "close": "794.09",
      "volume": "999495"
    },
    {
      "date": "2021-08-23",
      "open": "791.86",
      "high": "802.315",
      "low": "791.80",
      "close": "797.51",
      "volume": "917188"
    },
    {
      "date": "2021-08-24",
      "open": "796.84",
      "high": "800.91",
      "low": "791.17",
      "close": "792.64",
      "volume": "1055163"
    },
    {
      "date": "2021-08-25",
      "open": "792.64",
      "high": "798.98",
      "low": "787.565",
      "close": "796.67",
      "volume": "822366"
    },
    {
      "date": "2021-08-26",
      "open": "796.67",
      "high": "799.40",
      "low": "792.73",
      "close": "797.40",
      "volume": "627993"
    },
    {
      "date": "2021-08-27",
      "open": "798.64",
      "high": "811.33",
      "low": "798.64",
      "close": "807.18",
      "volume": "712912"
    },
    {
      "date": "2021-08-30",
      "open": "808.79",
      "high": "816.14",
      "low": "803.81",
      "close": "814.20",
      "volume": "673741"
    },
    {
      "date": "2021-08-31",
      "open": "814.67",
      "high": "820.7299",
      "low": "810.68",
      "close": "816.66",
      "volume": "1140294"
    },
    {
      "date": "2021-09-01",
      "open": "818.71",
      "high": "823.985",
      "low": "816.65",
      "close": "818.44",
      "volume": "784891"
    },
    {
      "date": "2021-09-02",
      "open": "823.08",
      "high": "825.62",
      "low": "817.53",
      "close": "821.01",
      "volume": "592695"
    },
    {
      "date": "2021-09-03",
      "open": "812.37",
      "high": "820.10",
      "low": "809.88",
      "close": "811.33",
      "volume": "817427"
    },
    {
      "date": "2021-09-07",
      "open": "808.45",
      "high": "811.50",
      "low": "800.18",
      "close": "800.83",
      "volume": "1096987"
    },
    {
      "date": "2021-09-08",
      "open": "800.00",
      "high": "801.62",
      "low": "795.9383",
      "close": "799.79",
      "volume": "1120615"
    },
    {
      "date": "2021-09-09",
      "open": "800.99",
      "high": "804.41",
      "low": "784.19",
      "close": "785.41",
      "volume": "968000"
    },
    {
      "date": "2021-09-10",
      "open": "785.44",
      "high": "790.37",
      "low": "780.36",
      "close": "787.12",
      "volume": "722990"
    },
    {
      "date": "2021-09-13",
      "open": "794.55",
      "high": "804.80",
      "low": "787.51",
      "close": "793.07",
      "volume": "837923"
    },
    {
      "date": "2021-09-14",
      "open": "797.46",
      "high": "801.36",
      "low": "757.28",
      "close": "761.86",
      "volume": "1485677"
    },
    {
      "date": "2021-09-15",
      "open": "761.50",
      "high": "774.12",
      "low": "757.28",
      "close": "765.20",
      "volume": "873412"
    },
    {
      "date": "2021-09-16",
      "open": "767.91",
      "high": "769.24",
      "low": "758.61",
      "close": "765.24",
      "volume": "895613"
    },
    {
      "date": "2021-09-17",
      "open": "765.24",
      "high": "769.35",
      "low": "757.2354",
      "close": "763.48",
      "volume": "3404728"
    },
    {
      "date": "2021-09-20",
      "open": "757.52",
      "high": "765.53",
      "low": "747.36",
      "close": "755.90",
      "volume": "908247"
    },
    {
      "date": "2021-09-21",
      "open": "758.69",
      "high": "760.25",
      "low": "744.99",
      "close": "747.63",
      "volume": "749108"
    },
    {
      "date": "2021-09-22",
      "open": "752.58",
      "high": "760.96",
      "low": "748.85",
      "close": "751.55",
      "volume": "595278"
    },
    {
      "date": "2021-09-23",
      "open": "754.52",
      "high": "762.84",
      "low": "738.65",
      "close": "741.95",
      "volume": "1373987"
    },
    {
      "date": "2021-09-24",
      "open": "737.22",
      "high": "742.46",
      "low": "731.58",
      "close": "739.17",
      "volume": "810592"
    },
    {
      "date": "2021-09-27",
      "open": "735.31",
      "high": "741.32",
      "low": "732.46",
      "close": "734.41",
      "volume": "742936"
    },
    {
      "date": "2021-09-28",
      "open": "730.00",
      "high": "736.18",
      "low": "725.00",
      "close": "727.49",
      "volume": "872761"
    },
    {
      "date": "2021-09-29",
      "open": "729.52",
      "high": "742.715",
      "low": "729.40",
      "close": "733.18",
      "volume": "728844"
    },
    {
      "date": "2021-09-30",
      "open": "738.59",
      "high": "738.59",
      "low": "727.26",
      "close": "727.56",
      "volume": "863508"
    },
    {
      "date": "2021-10-01",
      "open": "735.11",
      "high": "742.4683",
      "low": "730.37",
      "close": "738.08",
      "volume": "742796"
    },
    {
      "date": "2021-10-04",
      "open": "735.73",
      "high": "745.87",
      "low": "733.29",
      "close": "740.96",
      "volume": "595911"
    },
    {
      "date": "2021-10-05",
      "open": "739.98",
      "high": "750.92",
      "low": "739.98",
      "close": "747.79",
      "volume": "653421"
    },
    {
      "date": "2021-10-06",
      "open": "742.13",
      "high": "747.78",
      "low": "735.40",
      "close": "743.75",
      "volume": "583969"
    },
    {
      "date": "2021-10-07",
      "open": "747.16",
      "high": "753.69",
      "low": "740.79",
      "close": "741.95",
      "volume": "538510"
    },
    {
      "date": "2021-10-08",
      "open": "721.82",
      "high": "726.19",
      "low": "704.57",
      "close": "706.13",
      "volume": "1268447"
    },
    {
      "date": "2021-10-11",
      "open": "700.00",
      "high": "704.78",
      "low": "693.42",
      "close": "695.23",
      "volume": "895741"
    },
    {
      "date": "2021-10-12",
      "open": "690.60",
      "high": "695.67",
      "low": "683.44",
      "close": "690.62",
      "volume": "1112061"
    },
    {
      "date": "2021-10-13",
      "open": "697.13",
      "high": "699.00",
      "low": "688.61",
      "close": "696.23",
      "volume": "812010"
    },
    {
      "date": "2021-10-14",
      "open": "702.81",
      "high": "708.16",
      "low": "700.45",
      "close": "703.67",
      "volume": "778439"
    },
    {
      "date": "2021-10-15",
      "open": "706.03",
      "high": "707.81",
      "low": "694.50",
      "close": "699.03",
      "volume": "738730"
    },
    {
      "date": "2021-10-18",
      "open": "697.06",
      "high": "709.12",
      "low": "692.64",
      "close": "706.88",
      "volume": "895335"
    },
    {
      "date": "2021-10-19",
      "open": "711.40",
      "high": "720.85",
      "low": "709.12",
      "close": "717.91",
      "volume": "677868"
    },
    {
      "date": "2021-10-20",
      "open": "718.84",
      "high": "737.97",
      "low": "717.35",
      "close": "734.01",
      "volume": "843504"
    },
    {
      "date": "2021-10-21",
      "open": "737.81",
      "high": "737.965",
      "low": "723.435",
      "close": "735.67",
      "volume": "652474"
    },
    {
      "date": "2021-10-22",
      "open": "736.33",
      "high": "739.855",
      "low": "729.65",
      "close": "730.93",
      "volume": "793300"
    },
    {
      "date": "2021-10-25",
      "open": "731.81",
      "high": "732.00",
      "low": "719.12",
      "close": "731.01",
      "volume": "567824"
    },
    {
      "date": "2021-10-26",
      "open": "732.48",
      "high": "735.87",
      "low": "724.41",
      "close": "728.23",
      "volume": "498971"
    },
    {
      "date": "2021-10-27",
      "open": "730.40",
      "high": "730.40",
      "low": "713.525",
      "close": "714.51",
      "volume": "880422"
    },
    {
      "date": "2021-10-28",
      "open": "693.80",
      "high": "710.55",
      "low": "680.85",
      "close": "706.27",
      "volume": "1179724"
    },
    {
      "date": "2021-10-29",
      "open": "667.49",
      "high": "687.38",
      "low": "660.00",
      "close": "674.89",
      "volume": "2447610"
    },
    {
      "date": "2021-11-01",
      "open": "675.00",
      "high": "677.695",
      "low": "665.31",
      "close": "671.37",
      "volume": "1419065"
    },
    {
      "date": "2021-11-02",
      "open": "670.32",
      "high": "686.50",
      "low": "670.27",
      "close": "681.50",
      "volume": "1122743"
    },
    {
      "date": "2021-11-03",
      "open": "683.50",
      "high": "694.94",
      "low": "683.50",
      "close": "692.54",
      "volume": "850884"
    },
    {
      "date": "2021-11-04",
      "open": "691.78",
      "high": "698.35",
      "low": "683.66",
      "close": "686.07",
      "volume": "754270"
    },
    {
      "date": "2021-11-05",
      "open": "693.46",
      "high": "704.08",
      "low": "688.93",
      "close": "689.32",
      "volume": "802616"
    },
    {
      "date": "2021-11-08",
      "open": "689.71",
      "high": "696.56",
      "low": "685.885",
      "close": "695.18",
      "volume": "833811"
    },
    {
      "date": "2021-11-09",
      "open": "698.20",
      "high": "705.00",
      "low": "691.92",
      "close": "696.31",
      "volume": "599170"
    },
    {
      "date": "2021-11-10",
      "open": "697.36",
      "high": "706.93",
      "low": "697.36",
      "close": "701.25",
      "volume": "798498"
    },
    {
      "date": "2021-11-11",
      "open": "702.24",
      "high": "706.17",
      "low": "693.96",
      "close": "694.21",
      "volume": "537208"
    },
    {
      "date": "2021-11-12",
      "open": "695.95",
      "high": "697.92",
      "low": "689.12",
      "close": "689.35",
      "volume": "730133"
    },
    {
      "date": "2021-11-15",
      "open": "689.71",
      "high": "696.98",
      "low": "689.71",
      "close": "692.91",
      "volume": "732807"
    },
    {
      "date": "2021-11-16",
      "open": "692.11",
      "high": "698.63",
      "low": "688.57",
      "close": "689.18",
      "volume": "684021"
    },
    {
      "date": "2021-11-17",
      "open": "689.18",
      "high": "703.65",
      "low": "689.18",
      "close": "691.04",
      "volume": "832429"
    },
    {
      "date": "2021-11-18",
      "open": "689.63",
      "high": "690.08",
      "low": "679.11",
      "close": "685.88",
      "volume": "1100924"
    },
    {
      "date": "2021-11-19",
      "open": "686.45",
      "high": "689.42",
      "low": "678.01",
      "close": "682.34",
      "volume": "776709"
    },
    {
      "date": "2021-11-22",
      "open": "680.77",
      "high": "689.385",
      "low": "668.03",
      "close": "668.32",
      "volume": "1250012"
    },
    {
      "date": "2021-11-23",
      "open": "667.47",
      "high": "679.32",
      "low": "666.895",
      "close": "674.74",
      "volume": "1190080"
    },
    {
      "date": "2021-11-24",
      "open": "672.47",
      "high": "677.75",
      "low": "668.50",
      "close": "672.69",
      "volume": "829265"
    },
    {
      "date": "2021-11-26",
      "open": "663.29",
      "high": "681.89",
      "low": "661.50",
      "close": "672.87",
      "volume": "753879"
    },
    {
      "date": "2021-11-29",
      "open": "674.47",
      "high": "675.51",
      "low": "664.85",
      "close": "668.19",
      "volume": "788350"
    },
    {
      "date": "2021-11-30",
      "open": "668.52",
      "high": "670.39",
      "low": "644.42",
      "close": "646.28",
      "volume": "2119263"
    },
    {
      "date": "2021-12-01",
      "open": "653.67",
      "high": "657.57",
      "low": "633.69",
      "close": "634.20",
      "volume": "1082098"
    },
    {
      "date": "2021-12-02",
      "open": "639.27",
      "high": "675.52",
      "low": "639.27",
      "close": "670.40",
      "volume": "1432508"
    },
    {
      "date": "2021-12-03",
      "open": "675.00",
      "high": "681.80",
      "low": "669.505",
      "close": "679.30",
      "volume": "1336493"
    },
    {
      "date": "2021-12-06",
      "open": "688.11",
      "high": "693.09",
      "low": "669.69",
      "close": "672.95",
      "volume": "951698"
    },
    {
      "date": "2021-12-07",
      "open": "677.84",
      "high": "678.72",
      "low": "639.28",
      "close": "650.60",
      "volume": "2156212"
    },
    {
      "date": "2021-12-08",
      "open": "650.34",
      "high": "652.38",
      "low": "630.145",
      "close": "642.07",
      "volume": "1717349"
    },
    {
      "date": "2021-12-09",
      "open": "632.99",
      "high": "634.505",
      "low": "606.57",
      "close": "611.97",
      "volume": "2605328"
    },
    {
      "date": "2021-12-10",
      "open": "616.37",
      "high": "620.02",
      "low": "608.39",
      "close": "610.89",
      "volume": "1519208"
    },
    {
      "date": "2021-12-13",
      "open": "608.64",
      "high": "617.27",
      "low": "600.34",
      "close": "605.55",
      "volume": "1423629"
    },
    {
      "date": "2021-12-14",
      "open": "600.00",
      "high": "629.93",
      "low": "599.34",
      "close": "621.89",
      "volume": "1640563"
    },
    {
      "date": "2021-12-15",
      "open": "616.73",
      "high": "622.40",
      "low": "610.93",
      "close": "617.32",
      "volume": "1985344"
    },
    {
      "date": "2021-12-16",
      "open": "622.49",
      "high": "638.16",
      "low": "617.21",
      "close": "631.58",
      "volume": "1906359"
    },
    {
      "date": "2021-12-17",
      "open": "632.86",
      "high": "650.20",
      "low": "629.64",
      "close": "650.00",
      "volume": "4076060"
    },
    {
      "date": "2021-12-20",
      "open": "646.77",
      "high": "652.51",
      "low": "643.08",
      "close": "646.76",
      "volume": "1040684"
    },
    {
      "date": "2021-12-21",
      "open": "651.65",
      "high": "652.91",
      "low": "640.36",
      "close": "644.33",
      "volume": "1140826"
    },
    {
      "date": "2021-12-22",
      "open": "644.81",
      "high": "645.18",
      "low": "636.70",
      "close": "639.79",
      "volume": "577313"
    },
    {
      "date": "2021-12-23",
      "open": "641.34",
      "high": "651.98",
      "low": "641.01",
      "close": "648.30",
      "volume": "559734"
    },
    {
      "date": "2021-12-27",
      "open": "651.83",
      "high": "654.00",
      "low": "644.14",
      "close": "652.35",
      "volume": "434976"
    },
    {
      "date": "2021-12-28",
      "open": "652.82",
      "high": "664.98",
      "low": "652.82",
      "close": "655.79",
      "volume": "450768"
    },
    {
      "date": "2021-12-29",
      "open": "657.63",
      "high": "661.455",
      "low": "650.97",
      "close": "656.28",
      "volume": "533068"
    },
    {
      "date": "2021-12-30",
      "open": "660.10",
      "high": "669.865",
      "low": "656.53",
      "close": "657.23",
      "volume": "562208"
    },
    {
      "date": "2021-12-31",
      "open": "655.76",
      "high": "660.45",
      "low": "650.65",
      "close": "651.97",
      "volume": "789412"
    },
    {
      "date": "2022-01-03",
      "open": "642.75",
      "high": "651.80",
      "low": "638.68",
      "close": "647.58",
      "volume": "1047356"
    },
    {
      "date": "2022-01-04",
      "open": "645.50",
      "high": "653.09",
      "low": "628.065",
      "close": "640.77",
      "volume": "1282107"
    },
    {
      "date": "2022-01-05",
      "open": "642.69",
      "high": "649.315",
      "low": "623.73",
      "close": "624.86",
      "volume": "1345515"
    },
    {
      "date": "2022-01-06",
      "open": "621.23",
      "high": "638.80",
      "low": "621.23",
      "close": "631.95",
      "volume": "1084693"
    },
    {
      "date": "2022-01-07",
      "open": "630.89",
      "high": "630.89",
      "low": "609.70",
      "close": "610.49",
      "volume": "1479808"
    },
    {
      "date": "2022-01-10",
      "open": "610.49",
      "high": "617.62",
      "low": "601.33",
      "close": "605.43",
      "volume": "1841671"
    },
    {
      "date": "2022-01-11",
      "open": "608.23",
      "high": "613.34",
      "low": "604.51",
      "close": "612.10",
      "volume": "1284616"
    },
    {
      "date": "2022-01-12",
      "open": "612.41",
      "high": "626.638",
      "low": "609.15",
      "close": "613.98",
      "volume": "992206"
    },
    {
      "date": "2022-01-13",
      "open": "618.03",
      "high": "626.07",
      "low": "610.02",
      "close": "619.08",
      "volume": "1016669"
    },
    {
      "date": "2022-01-14",
      "open": "618.13",
      "high": "619.46",
      "low": "600.535",
      "close": "607.69",
      "volume": "1070613"
    },
    {
      "date": "2022-01-18",
      "open": "593.39",
      "high": "597.27",
      "low": "580.38",
      "close": "582.75",
      "volume": "1342704"
    },
    {
      "date": "2022-01-19",
      "open": "584.29",
      "high": "588.2036",
      "low": "574.1701",
      "close": "581.30",
      "volume": "1021608"
    },
    {
      "date": "2022-01-20",
      "open": "584.40",
      "high": "587.94",
      "low": "571.03",
      "close": "572.16",
      "volume": "1180979"
    },
    {
      "date": "2022-01-21",
      "open": "574.87",
      "high": "579.75",
      "low": "568.82",
      "close": "569.69",
      "volume": "1105754"
    },
    {
      "date": "2022-01-24",
      "open": "580.11",
      "high": "580.67",
      "low": "562.455",
      "close": "577.13",
      "volume": "1908008"
    },
    {
      "date": "2022-01-25",
      "open": "570.22",
      "high": "575.38",
      "low": "560.72",
      "close": "563.54",
      "volume": "1092668"
    },
    {
      "date": "2022-01-26",
      "open": "563.98",
      "high": "574.86",
      "low": "549.59",
      "close": "555.00",
      "volume": "1638668"
    },
    {
      "date": "2022-01-27",
      "open": "549.85",
      "high": "567.90",
      "low": "549.85",
      "close": "561.03",
      "volume": "1561072"
    },
    {
      "date": "2022-01-28",
      "open": "560.62",
      "high": "592.20",
      "low": "560.37",
      "close": "590.47",
      "volume": "2600684"
    },
    {
      "date": "2022-01-31",
      "open": "588.99",
      "high": "595.13",
      "low": "584.50",
      "close": "593.34",
      "volume": "1473429"
    },
    {
      "date": "2022-02-01",
      "open": "590.73",
      "high": "598.325",
      "low": "587.88",
      "close": "596.89",
      "volume": "1253077"
    },
    {
      "date": "2022-02-02",
      "open": "598.25",
      "high": "603.71",
      "low": "592.34",
      "close": "600.24",
      "volume": "1074270"
    },
    {
      "date": "2022-02-03",
      "open": "600.72",
      "high": "621.00",
      "low": "596.04",
      "close": "610.45",
      "volume": "2232285"
    },
    {
      "date": "2022-02-04",
      "open": "599.97",
      "high": "613.18",
      "low": "596.95",
      "close": "608.92",
      "volume": "1389348"
    },
    {
      "date": "2022-02-07",
      "open": "610.12",
      "high": "613.63",
      "low": "605.85",
      "close": "610.75",
      "volume": "1359651"
    },
    {
      "date": "2022-02-08",
      "open": "612.88",
      "high": "615.84",
      "low": "608.40",
      "close": "609.12",
      "volume": "1227676"
    },
    {
      "date": "2022-02-09",
      "open": "613.00",
      "high": "615.00",
      "low": "604.72",
      "close": "614.75",
      "volume": "1396212"
    },
    {
      "date": "2022-02-10",
      "open": "607.17",
      "high": "613.085",
      "low": "604.02",
      "close": "606.52",
      "volume": "1514780"
    },
    {
      "date": "2022-02-11",
      "open": "608.99",
      "high": "614.54",
      "low": "602.51",
      "close": "604.73",
      "volume": "1517223"
    },
    {
      "date": "2022-02-14",
      "open": "605.69",
      "high": "614.50",
      "low": "601.58",
      "close": "607.94",
      "volume": "2480031"
    },
    {
      "date": "2022-02-15",
      "open": "611.74",
      "high": "615.60",
      "low": "607.86",
      "close": "609.45",
      "volume": "2564495"
    },
    {
      "date": "2022-02-16",
      "open": "606.86",
      "high": "612.52",
      "low": "602.70",
      "close": "609.46",
      "volume": "1388454"
    },
    {
      "date": "2022-02-17",
      "open": "603.20",
      "high": "606.035",
      "low": "588.39",
      "close": "597.83",
      "volume": "2109730"
    },
    {
      "date": "2022-02-18",
      "open": "598.79",
      "high": "605.62",
      "low": "594.57",
      "close": "596.83",
      "volume": "2786408"
    },
    {
      "date": "2022-02-22",
      "open": "599.34",
      "high": "603.15",
      "low": "591.88",
      "close": "595.50",
      "volume": "1986709"
    },
    {
      "date": "2022-02-23",
      "open": "591.87",
      "high": "592.74",
      "low": "569.39",
      "close": "570.60",
      "volume": "2774497"
    },
    {
      "date": "2022-02-24",
      "open": "572.50",
      "high": "586.95",
      "low": "566.05",
      "close": "586.59",
      "volume": "4139728"
    },
    {
      "date": "2022-02-25",
      "open": "587.92",
      "high": "602.02",
      "low": "586.54",
      "close": "601.16",
      "volume": "1847342"
    },
    {
      "date": "2022-02-28",
      "open": "593.77",
      "high": "605.40",
      "low": "593.72",
      "close": "601.78",
      "volume": "2272780"
    },
    {
      "date": "2022-03-01",
      "open": "590.99",
      "high": "603.16",
      "low": "589.47",
      "close": "594.74",
      "volume": "1578566"
    },
    {
      "date": "2022-03-02",
      "open": "595.40",
      "high": "596.944",
      "low": "566.86",
      "close": "570.99",
      "volume": "2305044"
    },
    {
      "date": "2022-03-03",
      "open": "580.835",
      "high": "594.08",
      "low": "560.88",
      "close": "561.82",
      "volume": "2018061"
    },
    {
      "date": "2022-03-04",
      "open": "558.69",
      "high": "564.87",
      "low": "546.62",
      "close": "549.93",
      "volume": "2348987"
    },
    {
      "date": "2022-03-07",
      "open": "553.02",
      "high": "566.33",
      "low": "545.33",
      "close": "555.64",
      "volume": "1867245"
    },
    {
      "date": "2022-03-08",
      "open": "556.93",
      "high": "565.87",
      "low": "550.32",
      "close": "551.43",
      "volume": "1099855"
    },
    {
      "date": "2022-03-09",
      "open": "562.17",
      "high": "568.04",
      "low": "555.57",
      "close": "557.75",
      "volume": "1212273"
    },
    {
      "date": "2022-03-10",
      "open": "550.21",
      "high": "567.56",
      "low": "546.92",
      "close": "562.13",
      "volume": "1537737"
    },
    {
      "date": "2022-03-11",
      "open": "569.78",
      "high": "574.54",
      "low": "557.81",
      "close": "559.29",
      "volume": "1788310"
    },
    {
      "date": "2022-03-14",
      "open": "561.82",
      "high": "583.72",
      "low": "560.66",
      "close": "566.14",
      "volume": "1420645"
    },
    {
      "date": "2022-03-15",
      "open": "570.69",
      "high": "579.09",
      "low": "566.20",
      "close": "569.16",
      "volume": "1091632"
    },
    {
      "date": "2022-03-16",
      "open": "570.44",
      "high": "573.70",
      "low": "556.03",
      "close": "572.11",
      "volume": "1553012"
    },
    {
      "date": "2022-03-17",
      "open": "571.08",
      "high": "577.65",
      "low": "558.78",
      "close": "577.65",
      "volume": "1245215"
    },
    {
      "date": "2022-03-18",
      "open": "572.45",
      "high": "578.00",
      "low": "562.12",
      "close": "577.32",
      "volume": "2717661"
    },
    {
      "date": "2022-03-21",
      "open": "573.96",
      "high": "577.65",
      "low": "562.535",
      "close": "565.77",
      "volume": "1206676"
    },
    {
      "date": "2022-03-22",
      "open": "569.44",
      "high": "577.125",
      "low": "566.01",
      "close": "574.66",
      "volume": "962233"
    },
    {
      "date": "2022-03-23",
      "open": "573.28",
      "high": "576.11",
      "low": "559.30",
      "close": "559.99",
      "volume": "1094184"
    },
    {
      "date": "2022-03-24",
      "open": "564.74",
      "high": "571.52",
      "low": "557.56",
      "close": "559.32",
      "volume": "1365698"
    },
    {
      "date": "2022-03-25",
      "open": "560.09",
      "high": "564.05",
      "low": "544.59",
      "close": "558.26",
      "volume": "1754089"
    },
    {
      "date": "2022-03-28",
      "open": "557.47",
      "high": "565.31",
      "low": "554.33",
      "close": "565.25",
      "volume": "985357"
    },
    {
      "date": "2022-03-29",
      "open": "564.42",
      "high": "574.21",
      "low": "564.42",
      "close": "572.33",
      "volume": "1074488"
    },
    {
      "date": "2022-03-30",
      "open": "571.36",
      "high": "573.13",
      "low": "564.04",
      "close": "570.12",
      "volume": "881593"
    },
    {
      "date": "2022-03-31",
      "open": "571.76",
      "high": "571.76",
      "low": "545.46",
      "close": "545.52",
      "volume": "1929824"
    },
    {
      "date": "2022-04-01",
      "open": "549.11",
      "high": "561.96",
      "low": "545.01",
      "close": "561.68",
      "volume": "1159102"
    },
    {
      "date": "2022-04-04",
      "open": "559.38",
      "high": "574.65",
      "low": "557.12",
      "close": "562.00",
      "volume": "867604"
    },
    {
      "date": "2022-04-05",
      "open": "557.35",
      "high": "568.94",
      "low": "554.04",
      "close": "556.79",
      "volume": "986809"
    },
    {
      "date": "2022-04-06",
      "open": "556.79",
      "high": "568.00",
      "low": "553.405",
      "close": "561.26",
      "volume": "1172234"
    },
    {
      "date": "2022-04-07",
      "open": "560.65",
      "high": "561.26",
      "low": "542.82",
      "close": "552.48",
      "volume": "1118168"
    },
    {
      "date": "2022-04-08",
      "open": "551.96",
      "high": "559.34",
      "low": "543.20",
      "close": "557.60",
      "volume": "1187130"
    },
    {
      "date": "2022-04-11",
      "open": "560.38",
      "high": "572.08",
      "low": "557.03",
      "close": "559.91",
      "volume": "1175946"
    },
    {
      "date": "2022-04-12",
      "open": "564.99",
      "high": "570.02",
      "low": "548.555",
      "close": "549.12",
      "volume": "1819766"
    },
    {
      "date": "2022-04-13",
      "open": "549.96",
      "high": "563.51",
      "low": "547.06",
      "close": "562.40",
      "volume": "1097710"
    },
    {
      "date": "2022-04-14",
      "open": "564.54",
      "high": "567.07",
      "low": "553.12",
      "close": "555.32",
      "volume": "1023522"
    },
    {
      "date": "2022-04-18",
      "open": "552.75",
      "high": "556.92",
      "low": "533.25",
      "close": "533.48",
      "volume": "1442703"
    },
    {
      "date": "2022-04-19",
      "open": "535.62",
      "high": "560.839",
      "low": "535.62",
      "close": "557.75",
      "volume": "1208806"
    },
    {
      "date": "2022-04-20",
      "open": "555.69",
      "high": "555.69",
      "low": "535.17",
      "close": "535.96",
      "volume": "1540340"
    },
    {
      "date": "2022-04-21",
      "open": "537.42",
      "high": "541.754",
      "low": "517.81",
      "close": "519.03",
      "volume": "1577765"
    },
    {
      "date": "2022-04-22",
      "open": "517.72",
      "high": "518.565",
      "low": "505.15",
      "close": "511.37",
      "volume": "1742187"
    },
    {
      "date": "2022-04-25",
      "open": "513.46",
      "high": "517.66",
      "low": "496.76",
      "close": "506.97",
      "volume": "1381291"
    },
    {
      "date": "2022-04-26",
      "open": "503.08",
      "high": "503.08",
      "low": "486.35",
      "close": "486.95",
      "volume": "1352887"
    },
    {
      "date": "2022-04-27",
      "open": "485.50",
      "high": "492.25",
      "low": "479.45",
      "close": "482.01",
      "volume": "1497689"
    },
    {
      "date": "2022-04-28",
      "open": "481.19",
      "high": "481.69",
      "low": "449.585",
      "close": "461.49",
      "volume": "3211156"
    },
    {
      "date": "2022-04-29",
      "open": "449.89",
      "high": "457.70",
      "low": "415.01",
      "close": "428.49",
      "volume": "4820309"
    },
    {
      "date": "2022-05-02",
      "open": "431.49",
      "high": "435.93",
      "low": "419.83",
      "close": "432.54",
      "volume": "1686005"
    },
    {
      "date": "2022-05-03",
      "open": "424.15",
      "high": "431.24",
      "low": "410.33",
      "close": "425.62",
      "volume": "2136079"
    },
    {
      "date": "2022-05-04",
      "open": "426.51",
      "high": "450.78",
      "low": "422.435",
      "close": "448.34",
      "volume": "1977788"
    },
    {
      "date": "2022-05-05",
      "open": "444.79",
      "high": "462.93",
      "low": "444.79",
      "close": "456.20",
      "volume": "2223313"
    },
    {
      "date": "2022-05-06",
      "open": "454.21",
      "high": "471.285",
      "low": "452.385",
      "close": "459.77",
      "volume": "2560868"
    },
    {
      "date": "2022-05-09",
      "open": "456.23",
      "high": "478.03",
      "low": "455.98",
      "close": "463.67",
      "volume": "2426253"
    },
    {
      "date": "2022-05-10",
      "open": "472.94",
      "high": "481.79",
      "low": "462.195",
      "close": "468.23",
      "volume": "1979404"
    },
    {
      "date": "2022-05-11",
      "open": "465.94",
      "high": "476.65",
      "low": "447.35",
      "close": "448.35",
      "volume": "1679516"
    },
    {
      "date": "2022-05-12",
      "open": "449.33",
      "high": "466.77",
      "low": "443.18",
      "close": "465.26",
      "volume": "1649603"
    },
    {
      "date": "2022-05-13",
      "open": "459.46",
      "high": "475.87",
      "low": "458.6924",
      "close": "471.39",
      "volume": "1456838"
    },
    {
      "date": "2022-05-16",
      "open": "469.37",
      "high": "472.58",
      "low": "456.00",
      "close": "463.34",
      "volume": "1153575"
    },
    {
      "date": "2022-05-17",
      "open": "468.99",
      "high": "474.14",
      "low": "457.495",
      "close": "472.13",
      "volume": "1183094"
    },
    {
      "date": "2022-05-18",
      "open": "469.98",
      "high": "480.83",
      "low": "463.32",
      "close": "469.50",
      "volume": "1574419"
    },
    {
      "date": "2022-05-19",
      "open": "469.15",
      "high": "479.40",
      "low": "465.88",
      "close": "474.57",
      "volume": "1136538"
    },
    {
      "date": "2022-05-20",
      "open": "480.32",
      "high": "485.70",
      "low": "468.79",
      "close": "479.03",
      "volume": "1290845"
    },
    {
      "date": "2022-05-23",
      "open": "482.65",
      "high": "484.00",
      "low": "468.86",
      "close": "473.67",
      "volume": "895261"
    },
    {
      "date": "2022-05-24",
      "open": "471.64",
      "high": "479.60",
      "low": "468.01",
      "close": "479.02",
      "volume": "940357"
    },
    {
      "date": "2022-05-25",
      "open": "482.14",
      "high": "489.98",
      "low": "476.85",
      "close": "487.61",
      "volume": "877623"
    },
    {
      "date": "2022-05-26",
      "open": "489.12",
      "high": "508.859",
      "low": "489.12",
      "close": "502.84",
      "volume": "1145291"
    },
    {
      "date": "2022-05-27",
      "open": "503.19",
      "high": "515.66",
      "low": "503.19",
      "close": "509.94",
      "volume": "1063318"
    },
    {
      "date": "2022-05-31",
      "open": "507.86",
      "high": "513.28",
      "low": "501.16",
      "close": "506.93",
      "volume": "1265257"
    },
    {
      "date": "2022-06-01",
      "open": "508.33",
      "high": "514.21",
      "low": "492.04",
      "close": "495.38",
      "volume": "1087429"
    },
    {
      "date": "2022-06-02",
      "open": "496.68",
      "high": "499.10",
      "low": "490.84",
      "close": "498.22",
      "volume": "889835"
    },
    {
      "date": "2022-06-03",
      "open": "496.79",
      "high": "496.79",
      "low": "489.5011",
      "close": "491.07",
      "volume": "1104230"
    },
    {
      "date": "2022-06-06",
      "open": "493.16",
      "high": "498.06",
      "low": "483.69",
      "close": "484.72",
      "volume": "1206453"
    },
    {
      "date": "2022-06-07",
      "open": "480.08",
      "high": "484.50",
      "low": "470.17",
      "close": "482.55",
      "volume": "1266331"
    },
    {
      "date": "2022-06-08",
      "open": "485.64",
      "high": "493.11",
      "low": "481.32",
      "close": "487.95",
      "volume": "880953"
    },
    {
      "date": "2022-06-09",
      "open": "489.51",
      "high": "492.64",
      "low": "482.04",
      "close": "482.26",
      "volume": "976043"
    },
    {
      "date": "2022-06-10",
      "open": "474.35",
      "high": "481.02",
      "low": "470.01",
      "close": "474.19",
      "volume": "927681"
    },
    {
      "date": "2022-06-13",
      "open": "467.23",
      "high": "468.98",
      "low": "452.23",
      "close": "454.47",
      "volume": "1429748"
    },
    {
      "date": "2022-06-14",
      "open": "456.92",
      "high": "463.12",
      "low": "447.935",
      "close": "451.97",
      "volume": "1101784"
    },
    {
      "date": "2022-06-15",
      "open": "457.65",
      "high": "460.23",
      "low": "429.91",
      "close": "449.00",
      "volume": "2834058"
    },
    {
      "date": "2022-06-16",
      "open": "439.98",
      "high": "440.79",
      "low": "407.75",
      "close": "415.35",
      "volume": "2880264"
    },
    {
      "date": "2022-06-17",
      "open": "415.02",
      "high": "443.32",
      "low": "415.02",
      "close": "441.96",
      "volume": "3563019"
    },
    {
      "date": "2022-06-21",
      "open": "444.02",
      "high": "447.926",
      "low": "435.7195",
      "close": "437.47",
      "volume": "1727121"
    },
    {
      "date": "2022-06-22",
      "open": "435.52",
      "high": "453.30",
      "low": "434.035",
      "close": "448.24",
      "volume": "1236998"
    },
    {
      "date": "2022-06-23",
      "open": "446.16",
      "high": "456.58",
      "low": "446.16",
      "close": "455.13",
      "volume": "822254"
    },
    {
      "date": "2022-06-24",
      "open": "454.77",
      "high": "465.22",
      "low": "454.315",
      "close": "463.12",
      "volume": "1093894"
    },
    {
      "date": "2022-06-27",
      "open": "463.12",
      "high": "467.77",
      "low": "458.70",
      "close": "464.36",
      "volume": "710788"
    },
    {
      "date": "2022-06-28",
      "open": "468.41",
      "high": "474.50",
      "low": "456.48",
      "close": "457.03",
      "volume": "819604"
    },
    {
      "date": "2022-06-29",
      "open": "454.53",
      "high": "464.67",
      "low": "454.09",
      "close": "463.84",
      "volume": "819034"
    },
    {
      "date": "2022-06-30",
      "open": "461.86",
      "high": "471.57",
      "low": "457.44",
      "close": "468.53",
      "volume": "1215505"
    },
    {
      "date": "2022-07-01",
      "open": "465.45",
      "high": "483.20",
      "low": "463.72",
      "close": "480.92",
      "volume": "887776"
    },
    {
      "date": "2022-07-05",
      "open": "473.53",
      "high": "481.75",
      "low": "467.39",
      "close": "481.22",
      "volume": "713289"
    },
    {
      "date": "2022-07-06",
      "open": "480.08",
      "high": "484.31",
      "low": "468.36",
      "close": "471.64",
      "volume": "1014268"
    },
    {
      "date": "2022-07-07",
      "open": "471.00",
      "high": "473.274",
      "low": "457.85",
      "close": "465.40",
      "volume": "1213576"
    },
    {
      "date": "2022-07-08",
      "open": "465.80",
      "high": "469.19",
      "low": "460.35",
      "close": "463.55",
      "volume": "859801"
    },
    {
      "date": "2022-07-11",
      "open": "462.47",
      "high": "462.55",
      "low": "450.68",
      "close": "453.39",
      "volume": "953090"
    },
    {
      "date": "2022-07-12",
      "open": "455.99",
      "high": "476.45",
      "low": "453.625",
      "close": "468.10",
      "volume": "1207112"
    },
    {
      "date": "2022-07-13",
      "open": "457.95",
      "high": "470.675",
      "low": "457.95",
      "close": "465.64",
      "volume": "708718"
    },
    {
      "date": "2022-07-14",
      "open": "460.65",
      "high": "469.58",
      "low": "456.93",
      "close": "468.75",
      "volume": "1704958"
    },
    {
      "date": "2022-07-15",
      "open": "474.58",
      "high": "480.42",
      "low": "473.11",
      "close": "476.60",
      "volume": "859883"
    },
    {
      "date": "2022-07-18",
      "open": "475.09",
      "high": "482.90",
      "low": "472.97",
      "close": "474.01",
      "volume": "902836"
    },
    {
      "date": "2022-07-19",
      "open": "479.27",
      "high": "485.02",
      "low": "472.70",
      "close": "482.95",
      "volume": "771490"
    },
    {
      "date": "2022-07-20",
      "open": "486.33",
      "high": "486.94",
      "low": "478.96",
      "close": "483.20",
      "volume": "560255"
    },
    {
      "date": "2022-07-21",
      "open": "480.55",
      "high": "496.37",
      "low": "469.72",
      "close": "492.74",
      "volume": "1820798"
    },
    {
      "date": "2022-07-22",
      "open": "491.76",
      "high": "493.28",
      "low": "480.55",
      "close": "485.70",
      "volume": "1204769"
    },
    {
      "date": "2022-07-25",
      "open": "489.77",
      "high": "489.9399",
      "low": "472.34",
      "close": "478.98",
      "volume": "811136"
    },
    {
      "date": "2022-07-26",
      "open": "479.02",
      "high": "482.69",
      "low": "474.18",
      "close": "479.01",
      "volume": "774051"
    },
    {
      "date": "2022-07-27",
      "open": "478.27",
      "high": "482.84",
      "low": "466.68",
      "close": "475.94",
      "volume": "1339205"
    },
    {
      "date": "2022-07-28",
      "open": "443.58",
      "high": "452.30",
      "low": "430.16",
      "close": "435.58",
      "volume": "3177460"
    },
    {
      "date": "2022-07-29",
      "open": "434.005",
      "high": "444.07",
      "low": "425.00",
      "close": "432.10",
      "volume": "2282968"
    },
    {
      "date": "2022-08-01",
      "open": "424.55",
      "high": "434.30",
      "low": "421.16",
      "close": "426.56",
      "volume": "1379431"
    },
    {
      "date": "2022-08-02",
      "open": "428.67",
      "high": "442.78",
      "low": "425.40",
      "close": "437.65",
      "volume": "1496182"
    },
    {
      "date": "2022-08-03",
      "open": "438.00",
      "high": "461.83",
      "low": "434.67",
      "close": "452.18",
      "volume": "2188579"
    },
    {
      "date": "2022-08-04",
      "open": "451.75",
      "high": "469.99",
      "low": "450.37",
      "close": "459.45",
      "volume": "1115392"
    },
    {
      "date": "2022-08-05",
      "open": "455.25",
      "high": "464.78",
      "low": "450.65",
      "close": "462.98",
      "volume": "828895"
    },
    {
      "date": "2022-08-08",
      "open": "469.01",
      "high": "478.89",
      "low": "462.68",
      "close": "464.05",
      "volume": "891292"
    },
    {
      "date": "2022-08-09",
      "open": "461.02",
      "high": "461.06",
      "low": "449.62",
      "close": "452.50",
      "volume": "1030414"
    },
    {
      "date": "2022-08-10",
      "open": "460.47",
      "high": "467.10",
      "low": "454.92",
      "close": "462.69",
      "volume": "1115170"
    },
    {
      "date": "2022-08-11",
      "open": "466.23",
      "high": "473.84",
      "low": "461.49",
      "close": "466.19",
      "volume": "922260"
    },
    {
      "date": "2022-08-12",
      "open": "472.81",
      "high": "479.10",
      "low": "469.03",
      "close": "478.12",
      "volume": "821531"
    },
    {
      "date": "2022-08-15",
      "open": "470.00",
      "high": "483.53",
      "low": "468.77",
      "close": "480.92",
      "volume": "883385"
    },
    {
      "date": "2022-08-16",
      "open": "480.00",
      "high": "484.27",
      "low": "475.62",
      "close": "482.83",
      "volume": "1041000"
    },
    {
      "date": "2022-08-17",
      "open": "479.34",
      "high": "479.34",
      "low": "463.55",
      "close": "465.28",
      "volume": "943936"
    },
    {
      "date": "2022-08-18",
      "open": "465.00",
      "high": "467.9249",
      "low": "456.2701",
      "close": "458.07",
      "volume": "744564"
    },
    {
      "date": "2022-08-19",
      "open": "452.58",
      "high": "457.98",
      "low": "449.82",
      "close": "454.46",
      "volume": "837424"
    },
    {
      "date": "2022-08-22",
      "open": "452.83",
      "high": "457.31",
      "low": "437.41",
      "close": "438.51",
      "volume": "902202"
    },
    {
      "date": "2022-08-23",
      "open": "437.64",
      "high": "440.25",
      "low": "428.90",
      "close": "432.06",
      "volume": "1091062"
    },
    {
      "date": "2022-08-24",
      "open": "434.04",
      "high": "438.65",
      "low": "428.84",
      "close": "429.18",
      "volume": "1248445"
    },
    {
      "date": "2022-08-25",
      "open": "428.67",
      "high": "438.90",
      "low": "426.21",
      "close": "438.54",
      "volume": "938735"
    },
    {
      "date": "2022-08-26",
      "open": "437.88",
      "high": "446.01",
      "low": "425.35",
      "close": "425.77",
      "volume": "1188760"
    },
    {
      "date": "2022-08-29",
      "open": "423.39",
      "high": "429.68",
      "low": "417.52",
      "close": "418.30",
      "volume": "940804"
    },
    {
      "date": "2022-08-30",
      "open": "422.21",
      "high": "422.23",
      "low": "409.25",
      "close": "409.51",
      "volume": "1454005"
    },
    {
      "date": "2022-08-31",
      "open": "414.53",
      "high": "420.34",
      "low": "411.28",
      "close": "412.63",
      "volume": "1420382"
    },
    {
      "date": "2022-09-01",
      "open": "412.52",
      "high": "420.46",
      "low": "410.26",
      "close": "420.33",
      "volume": "2046294"
    },
    {
      "date": "2022-09-02",
      "open": "420.33",
      "high": "422.02",
      "low": "405.35",
      "close": "407.14",
      "volume": "854067"
    },
    {
      "date": "2022-09-06",
      "open": "406.33",
      "high": "410.40",
      "low": "394.68",
      "close": "397.00",
      "volume": "1056320"
    },
    {
      "date": "2022-09-07",
      "open": "398.33",
      "high": "405.48",
      "low": "397.10",
      "close": "402.55",
      "volume": "1211100"
    },
    {
      "date": "2022-09-08",
      "open": "398.85",
      "high": "402.79",
      "low": "391.81",
      "close": "395.91",
      "volume": "1239328"
    },
    {
      "date": "2022-09-09",
      "open": "400.35",
      "high": "408.09",
      "low": "399.5458",
      "close": "405.91",
      "volume": "1101109"
    },
    {
      "date": "2022-09-12",
      "open": "409.99",
      "high": "413.70",
      "low": "405.07",
      "close": "406.45",
      "volume": "980189"
    },
    {
      "date": "2022-09-13",
      "open": "395.99",
      "high": "401.845",
      "low": "386.27",
      "close": "386.89",
      "volume": "1296029"
    },
    {
      "date": "2022-09-14",
      "open": "387.80",
      "high": "388.355",
      "low": "377.92",
      "close": "385.11",
      "volume": "1592088"
    },
    {
      "date": "2022-09-15",
      "open": "384.06",
      "high": "387.6841",
      "low": "373.93",
      "close": "376.00",
      "volume": "2230558"
    },
    {
      "date": "2022-09-16",
      "open": "375.46",
      "high": "381.44",
      "low": "371.61",
      "close": "377.58",
      "volume": "2463309"
    },
    {
      "date": "2022-09-19",
      "open": "374.77",
      "high": "377.545",
      "low": "365.58",
      "close": "372.13",
      "volume": "1913022"
    },
    {
      "date": "2022-09-20",
      "open": "367.04",
      "high": "371.52",
      "low": "361.30",
      "close": "362.94",
      "volume": "1632024"
    },
    {
      "date": "2022-09-21",
      "open": "365.21",
      "high": "365.375",
      "low": "352.79",
      "close": "353.03",
      "volume": "1206299"
    },
    {
      "date": "2022-09-22",
      "open": "352.03",
      "high": "352.93",
      "low": "331.54",
      "close": "333.96",
      "volume": "2062300"
    },
    {
      "date": "2022-09-23",
      "open": "330.98",
      "high": "334.14",
      "low": "318.53",
      "close": "321.66",
      "volume": "1917213"
    },
    {
      "date": "2022-09-26",
      "open": "321.44",
      "high": "324.735",
      "low": "305.37",
      "close": "306.20",
      "volume": "2063003"
    },
    {
      "date": "2022-09-27",
      "open": "312.13",
      "high": "315.82",
      "low": "305.31",
      "close": "306.89",
      "volume": "1789736"
    },
    {
      "date": "2022-09-28",
      "open": "311.78",
      "high": "324.71",
      "low": "309.20",
      "close": "321.08",
      "volume": "1981940"
    },
    {
      "date": "2022-09-29",
      "open": "319.18",
      "high": "320.49",
      "low": "310.44",
      "close": "312.59",
      "volume": "1520221"
    },
    {
      "date": "2022-09-30",
      "open": "315.25",
      "high": "315.8045",
      "low": "302.94",
      "close": "303.35",
      "volume": "2252045"
    },
    {
      "date": "2022-10-03",
      "open": "307.99",
      "high": "321.15",
      "low": "304.17",
      "close": "320.27",
      "volume": "2115331"
    },
    {
      "date": "2022-10-04",
      "open": "323.51",
      "high": "330.60",
      "low": "321.00",
      "close": "328.54",
      "volume": "2318168"
    },
    {
      "date": "2022-10-05",
      "open": "324.42",
      "high": "332.02",
      "low": "319.63",
      "close": "329.28",
      "volume": "1838724"
    },
    {
      "date": "2022-10-06",
      "open": "327.37",
      "high": "330.475",
      "low": "321.24",
      "close": "323.95",
      "volume": "1311234"
    },
    {
      "date": "2022-10-07",
      "open": "321.26",
      "high": "323.45",
      "low": "311.36",
      "close": "312.53",
      "volume": "1117011"
    },
    {
      "date": "2022-10-10",
      "open": "314.46",
      "high": "320.61",
      "low": "311.84",
      "close": "318.30",
      "volume": "1216918"
    },
    {
      "date": "2022-10-11",
      "open": "318.18",
      "high": "320.51",
      "low": "307.415",
      "close": "308.44",
      "volume": "1293202"
    },
    {
      "date": "2022-10-12",
      "open": "307.31",
      "high": "310.53",
      "low": "302.77",
      "close": "306.31",
      "volume": "1146046"
    },
    {
      "date": "2022-10-13",
      "open": "299.20",
      "high": "326.76",
      "low": "297.66",
      "close": "325.94",
      "volume": "1999676"
    },
    {
      "date": "2022-10-14",
      "open": "328.95",
      "high": "331.95",
      "low": "321.75",
      "close": "323.31",
      "volume": "1744526"
    },
    {
      "date": "2022-10-17",
      "open": "328.28",
      "high": "335.86",
      "low": "324.82",
      "close": "331.69",
      "volume": "1498869"
    },
    {
      "date": "2022-10-18",
      "open": "337.66",
      "high": "343.82",
      "low": "326.855",
      "close": "328.87",
      "volume": "1017686"
    },
    {
      "date": "2022-10-19",
      "open": "329.14",
      "high": "330.94",
      "low": "320.44",
      "close": "324.65",
      "volume": "1442017"
    },
    {
      "date": "2022-10-20",
      "open": "325.66",
      "high": "331.70",
      "low": "323.1306",
      "close": "328.12",
      "volume": "1282358"
    },
    {
      "date": "2022-10-21",
      "open": "327.28",
      "high": "330.76",
      "low": "322.67",
      "close": "330.40",
      "volume": "1887055"
    },
    {
      "date": "2022-10-24",
      "open": "330.85",
      "high": "338.755",
      "low": "330.85",
      "close": "337.07",
      "volume": "2126011"
    },
    {
      "date": "2022-10-25",
      "open": "338.88",
      "high": "348.34",
      "low": "337.83",
      "close": "346.71",
      "volume": "1405504"
    },
    {
      "date": "2022-10-26",
      "open": "350.80",
      "high": "354.52",
      "low": "344.25",
      "close": "344.87",
      "volume": "1179426"
    },
    {
      "date": "2022-10-27",
      "open": "354.05",
      "high": "367.87",
      "low": "353.505",
      "close": "355.26",
      "volume": "2018499"
    },
    {
      "date": "2022-10-28",
      "open": "353.00",
      "high": "376.955",
      "low": "337.13",
      "close": "368.24",
      "volume": "2345414"
    },
    {
      "date": "2022-10-31",
      "open": "363.39",
      "high": "371.815",
      "low": "357.50",
      "close": "367.62",
      "volume": "1577732"
    },
    {
      "date": "2022-11-01",
      "open": "374.13",
      "high": "379.67",
      "low": "356.00",
      "close": "357.00",
      "volume": "2530400"
    },
    {
      "date": "2022-11-02",
      "open": "354.11",
      "high": "358.52",
      "low": "346.06",
      "close": "347.245",
      "volume": "1431644"
    },
    {
      "date": "2022-11-03",
      "open": "344.07",
      "high": "345.72",
      "low": "335.2498",
      "close": "344.25",
      "volume": "1190512"
    },
    {
      "date": "2022-11-04",
      "open": "350.40",
      "high": "352.81",
      "low": "342.38",
      "close": "348.82",
      "volume": "1222034"
    },
    {
      "date": "2022-11-07",
      "open": "349.33",
      "high": "354.26",
      "low": "343.665",
      "close": "353.28",
      "volume": "1085209"
    },
    {
      "date": "2022-11-08",
      "open": "353.09",
      "high": "359.65",
      "low": "348.41",
      "close": "354.66",
      "volume": "941212"
    },
    {
      "date": "2022-11-09",
      "open": "352.08",
      "high": "354.20",
      "low": "348.01",
      "close": "349.88",
      "volume": "1197751"
    },
    {
      "date": "2022-11-10",
      "open": "366.65",
      "high": "374.34",
      "low": "362.80",
      "close": "373.16",
      "volume": "1539264"
    },
    {
      "date": "2022-11-11",
      "open": "377.56",
      "high": "398.07",
      "low": "371.95",
      "close": "394.40",
      "volume": "1589392"
    },
    {
      "date": "2022-11-14",
      "open": "392.56",
      "high": "395.81",
      "low": "387.40",
      "close": "387.81",
      "volume": "1040082"
    },
    {
      "date": "2022-11-15",
      "open": "396.98",
      "high": "403.49",
      "low": "388.24",
      "close": "392.09",
      "volume": "887222"
    },
    {
      "date": "2022-11-16",
      "open": "393.04",
      "high": "394.945",
      "low": "385.40",
      "close": "388.91",
      "volume": "798533"
    },
    {
      "date": "2022-11-17",
      "open": "386.10",
      "high": "388.00",
      "low": "380.11",
      "close": "384.29",
      "volume": "1120562"
    },
    {
      "date": "2022-11-18",
      "open": "385.51",
      "high": "388.58",
      "low": "370.35",
      "close": "374.38",
      "volume": "1115640"
    },
    {
      "date": "2022-11-21",
      "open": "376.60",
      "high": "376.60",
      "low": "364.30",
      "close": "369.00",
      "volume": "1377166"
    },
    {
      "date": "2022-11-22",
      "open": "371.78",
      "high": "387.52",
      "low": "369.35",
      "close": "385.55",
      "volume": "1445679"
    },
    {
      "date": "2022-11-23",
      "open": "384.93",
      "high": "393.87",
      "low": "384.45",
      "close": "390.23",
      "volume": "1125492"
    },
    {
      "date": "2022-11-25",
      "open": "393.06",
      "high": "394.40",
      "low": "387.76",
      "close": "390.11",
      "volume": "444857"
    },
    {
      "date": "2022-11-28",
      "open": "385.03",
      "high": "388.62",
      "low": "382.16",
      "close": "384.47",
      "volume": "805468"
    },
    {
      "date": "2022-11-29",
      "open": "382.93",
      "high": "387.03",
      "low": "382.93",
      "close": "385.28",
      "volume": "670476"
    },
    {
      "date": "2022-11-30",
      "open": "384.00",
      "high": "393.67",
      "low": "372.57",
      "close": "391.29",
      "volume": "2352843"
    },
    {
      "date": "2022-12-01",
      "open": "389.30",
      "high": "395.77",
      "low": "384.3383",
      "close": "389.16",
      "volume": "1354988"
    },
    {
      "date": "2022-12-02",
      "open": "381.20",
      "high": "393.30",
      "low": "378.41",
      "close": "392.69",
      "volume": "939924"
    },
    {
      "date": "2022-12-05",
      "open": "389.91",
      "high": "394.97",
      "low": "386.42",
      "close": "387.79",
      "volume": "1509061"
    },
    {
      "date": "2022-12-06",
      "open": "385.73",
      "high": "385.73",
      "low": "366.94",
      "close": "371.17",
      "volume": "1265224"
    },
    {
      "date": "2022-12-07",
      "open": "370.56",
      "high": "377.98",
      "low": "368.05",
      "close": "374.89",
      "volume": "836389"
    },
    {
      "date": "2022-12-08",
      "open": "375.00",
      "high": "379.80",
      "low": "371.04",
      "close": "374.31",
      "volume": "821970"
    },
    {
      "date": "2022-12-09",
      "open": "371.12",
      "high": "383.5199",
      "low": "369.73",
      "close": "380.57",
      "volume": "1104868"
    },
    {
      "date": "2022-12-12",
      "open": "382.02",
      "high": "385.75",
      "low": "374.53",
      "close": "384.40",
      "volume": "1369958"
    },
    {
      "date": "2022-12-13",
      "open": "401.17",
      "high": "402.90",
      "low": "383.9801",
      "close": "392.68",
      "volume": "1593586"
    },
    {
      "date": "2022-12-14",
      "open": "343.07",
      "high": "350.81",
      "low": "326.64",
      "close": "328.34",
      "volume": "5720021"
    },
    {
      "date": "2022-12-15",
      "open": "325.00",
      "high": "333.80",
      "low": "312.77",
      "close": "313.43",
      "volume": "3139200"
    },
    {
      "date": "2022-12-16",
      "open": "309.00",
      "high": "313.99",
      "low": "303.5501",
      "close": "304.96",
      "volume": "3718540"
    },
    {
      "date": "2022-12-19",
      "open": "304.66",
      "high": "311.33",
      "low": "302.21",
      "close": "306.16",
      "volume": "1543803"
    },
    {
      "date": "2022-12-20",
      "open": "305.75",
      "high": "311.67",
      "low": "302.44",
      "close": "309.29",
      "volume": "1461475"
    },
    {
      "date": "2022-12-21",
      "open": "311.01",
      "high": "322.40",
      "low": "309.67",
      "close": "321.34",
      "volume": "2002372"
    },
    {
      "date": "2022-12-22",
      "open": "317.60",
      "high": "324.48",
      "low": "315.69",
      "close": "323.88",
      "volume": "1671678"
    },
    {
      "date": "2022-12-23",
      "open": "327.56",
      "high": "333.95",
      "low": "324.74",
      "close": "333.92",
      "volume": "1377201"
    },
    {
      "date": "2022-12-27",
      "open": "336.85",
      "high": "339.51",
      "low": "331.63",
      "close": "332.79",
      "volume": "1373814"
    },
    {
      "date": "2022-12-28",
      "open": "332.00",
      "high": "335.89",
      "low": "330.00",
      "close": "332.34",
      "volume": "1052986"
    },
    {
      "date": "2022-12-29",
      "open": "336.58",
      "high": "342.105",
      "low": "333.80",
      "close": "338.94",
      "volume": "1289728"
    },
    {
      "date": "2022-12-30",
      "open": "336.30",
      "high": "339.87",
      "low": "334.98",
      "close": "339.10",
      "volume": "1202042"
    },
    {
      "date": "2023-01-03",
      "open": "342.06",
      "high": "345.53",
      "low": "337.18",
      "close": "341.58",
      "volume": "1524126"
    },
    {
      "date": "2023-01-04",
      "open": "347.01",
      "high": "355.9257",
      "low": "345.21",
      "close": "354.00",
      "volume": "1643217"
    },
    {
      "date": "2023-01-05",
      "open": "362.40",
      "high": "365.88",
      "low": "355.37",
      "close": "361.43",
      "volume": "1490586"
    },
    {
      "date": "2023-01-06",
      "open": "367.07",
      "high": "370.29",
      "low": "360.79",
      "close": "367.73",
      "volume": "1086004"
    },
    {
      "date": "2023-01-09",
      "open": "365.00",
      "high": "369.08",
      "low": "363.54",
      "close": "367.18",
      "volume": "1073518"
    },
    {
      "date": "2023-01-10",
      "open": "367.18",
      "high": "374.64",
      "low": "366.69",
      "close": "374.64",
      "volume": "1115036"
    },
    {
      "date": "2023-01-11",
      "open": "377.30",
      "high": "379.685",
      "low": "372.22",
      "close": "378.43",
      "volume": "848692"
    },
    {
      "date": "2023-01-12",
      "open": "380.61",
      "high": "388.57",
      "low": "377.755",
      "close": "385.47",
      "volume": "1207742"
    },
    {
      "date": "2023-01-13",
      "open": "383.97",
      "high": "389.96",
      "low": "383.67",
      "close": "388.47",
      "volume": "780923"
    },
    {
      "date": "2023-01-17",
      "open": "385.89",
      "high": "390.98",
      "low": "383.77",
      "close": "388.35",
      "volume": "907955"
    },
    {
      "date": "2023-01-18",
      "open": "386.30",
      "high": "390.975",
      "low": "381.25",
      "close": "381.86",
      "volume": "1166218"
    },
    {
      "date": "2023-01-19",
      "open": "379.09",
      "high": "385.01",
      "low": "373.85",
      "close": "384.20",
      "volume": "1317287"
    },
    {
      "date": "2023-01-20",
      "open": "382.80",
      "high": "400.15",
      "low": "382.435",
      "close": "396.11",
      "volume": "1999880"
    },
    {
      "date": "2023-01-23",
      "open": "397.18",
      "high": "400.95",
      "low": "390.64",
      "close": "396.01",
      "volume": "1551670"
    },
    {
      "date": "2023-01-24",
      "open": "395.00",
      "high": "398.2499",
      "low": "390.88",
      "close": "392.03",
      "volume": "1206629"
    },
    {
      "date": "2023-01-25",
      "open": "390.70",
      "high": "406.10",
      "low": "387.03",
      "close": "403.76",
      "volume": "1190446"
    },
    {
      "date": "2023-01-26",
      "open": "401.43",
      "high": "412.65",
      "low": "401.42",
      "close": "410.39",
      "volume": "1842963"
    },
    {
      "date": "2023-01-27",
      "open": "405.00",
      "high": "410.94",
      "low": "393.93",
      "close": "394.41",
      "volume": "2662168"
    },
    {
      "date": "2023-01-30",
      "open": "392.02",
      "high": "395.76",
      "low": "387.845",
      "close": "390.94",
      "volume": "1364549"
    },
    {
      "date": "2023-01-31",
      "open": "390.23",
      "high": "393.01",
      "low": "381.94",
      "close": "384.31",
      "volume": "1731694"
    },
    {
      "date": "2023-02-01",
      "open": "381.23",
      "high": "401.51",
      "low": "380.28",
      "close": "398.68",
      "volume": "1590242"
    },
    {
      "date": "2023-02-02",
      "open": "404.82",
      "high": "415.29",
      "low": "399.75",
      "close": "412.25",
      "volume": "1165337"
    },
    {
      "date": "2023-02-03",
      "open": "405.86",
      "high": "408.98",
      "low": "402.38",
      "close": "406.30",
      "volume": "832738"
    },
    {
      "date": "2023-02-06",
      "open": "401.44",
      "high": "407.47",
      "low": "399.60",
      "close": "404.59",
      "volume": "667206"
    },
    {
      "date": "2023-02-07",
      "open": "400.11",
      "high": "404.70",
      "low": "394.79",
      "close": "402.61",
      "volume": "906922"
    },
    {
      "date": "2023-02-08",
      "open": "402.61",
      "high": "406.09",
      "low": "399.82",
      "close": "403.30",
      "volume": "852797"
    },
    {
      "date": "2023-02-09",
      "open": "408.84",
      "high": "412.88",
      "low": "393.075",
      "close": "393.77",
      "volume": "1046845"
    },
    {
      "date": "2023-02-10",
      "open": "391.95",
      "high": "399.385",
      "low": "390.02",
      "close": "396.94",
      "volume": "739828"
    },
    {
      "date": "2023-02-13",
      "open": "396.14",
      "high": "402.75",
      "low": "395.03",
      "close": "400.13",
      "volume": "660774"
    },
    {
      "date": "2023-02-14",
      "open": "400.86",
      "high": "403.89",
      "low": "392.88",
      "close": "400.13",
      "volume": "623610"
    },
    {
      "date": "2023-02-15",
      "open": "397.48",
      "high": "404.92",
      "low": "394.71",
      "close": "403.61",
      "volume": "658482"
    },
    {
      "date": "2023-02-16",
      "open": "395.54",
      "high": "404.185",
      "low": "394.41",
      "close": "400.37",
      "volume": "727859"
    },
    {
      "date": "2023-02-17",
      "open": "398.33",
      "high": "401.05",
      "low": "390.51",
      "close": "395.62",
      "volume": "678583"
    },
    {
      "date": "2023-02-21",
      "open": "385.06",
      "high": "386.55",
      "low": "377.81",
      "close": "377.91",
      "volume": "1992394"
    },
    {
      "date": "2023-02-22",
      "open": "376.38",
      "high": "385.38",
      "low": "375.68",
      "close": "382.65",
      "volume": "1189978"
    },
    {
      "date": "2023-02-23",
      "open": "380.41",
      "high": "384.81",
      "low": "377.65",
      "close": "383.23",
      "volume": "865320"
    },
    {
      "date": "2023-02-24",
      "open": "376.68",
      "high": "378.30",
      "low": "373.25",
      "close": "374.81",
      "volume": "1013324"
    },
    {
      "date": "2023-02-27",
      "open": "379.82",
      "high": "381.15",
      "low": "373.13",
      "close": "375.05",
      "volume": "1011890"
    },
    {
      "date": "2023-02-28",
      "open": "372.79",
      "high": "377.79",
      "low": "362.525",
      "close": "367.61",
      "volume": "1906115"
    },
    {
      "date": "2023-03-01",
      "open": "365.28",
      "high": "371.36",
      "low": "360.10",
      "close": "362.54",
      "volume": "1156353"
    },
    {
      "date": "2023-03-02",
      "open": "359.48",
      "high": "364.55",
      "low": "359.48",
      "close": "363.09",
      "volume": "942613"
    },
    {
      "date": "2023-03-03",
      "open": "367.52",
      "high": "370.99",
      "low": "365.66",
      "close": "369.98",
      "volume": "1047198"
    },
    {
      "date": "2023-03-06",
      "open": "373.14",
      "high": "373.14",
      "low": "367.22",
      "close": "369.11",
      "volume": "800589"
    },
    {
      "date": "2023-03-07",
      "open": "368.23",
      "high": "369.2818",
      "low": "354.38",
      "close": "357.85",
      "volume": "1085332"
    },
    {
      "date": "2023-03-08",
      "open": "358.96",
      "high": "360.67",
      "low": "351.415",
      "close": "353.87",
      "volume": "856204"
    },
    {
      "date": "2023-03-09",
      "open": "351.68",
      "high": "352.96",
      "low": "342.80",
      "close": "343.01",
      "volume": "944140"
    },
    {
      "date": "2023-03-10",
      "open": "342.27",
      "high": "342.27",
      "low": "327.17",
      "close": "329.49",
      "volume": "1465660"
    },
    {
      "date": "2023-03-13",
      "open": "326.78",
      "high": "340.52",
      "low": "322.88",
      "close": "335.26",
      "volume": "1454349"
    },
    {
      "date": "2023-03-14",
      "open": "340.14",
      "high": "340.88",
      "low": "333.87",
      "close": "336.14",
      "volume": "1011703"
    },
    {
      "date": "2023-03-15",
      "open": "332.23",
      "high": "345.81",
      "low": "329.10",
      "close": "341.94",
      "volume": "1291183"
    },
    {
      "date": "2023-03-16",
      "open": "340.25",
      "high": "350.69",
      "low": "337.30",
      "close": "346.45",
      "volume": "2105803"
    },
    {
      "date": "2023-03-17",
      "open": "342.98",
      "high": "352.98",
      "low": "338.96",
      "close": "350.01",
      "volume": "2402667"
    },
    {
      "date": "2023-03-20",
      "open": "352.03",
      "high": "354.99",
      "low": "347.54",
      "close": "348.75",
      "volume": "1312952"
    },
    {
      "date": "2023-03-21",
      "open": "351.66",
      "high": "355.43",
      "low": "350.09",
      "close": "352.29",
      "volume": "785021"
    },
    {
      "date": "2023-03-22",
      "open": "355.92",
      "high": "355.92",
      "low": "341.58",
      "close": "341.83",
      "volume": "936176"
    },
    {
      "date": "2023-03-23",
      "open": "344.62",
      "high": "348.70",
      "low": "338.02",
      "close": "342.17",
      "volume": "927851"
    },
    {
      "date": "2023-03-24",
      "open": "340.64",
      "high": "346.37",
      "low": "335.80",
      "close": "343.95",
      "volume": "964423"
    },
    {
      "date": "2023-03-27",
      "open": "346.98",
      "high": "349.87",
      "low": "344.92",
      "close": "348.36",
      "volume": "768108"
    },
    {
      "date": "2023-03-28",
      "open": "348.67",
      "high": "351.375",
      "low": "343.77",
      "close": "345.54",
      "volume": "553451"
    },
    {
      "date": "2023-03-29",
      "open": "351.36",
      "high": "351.7599",
      "low": "345.70",
      "close": "349.71",
      "volume": "711242"
    },
    {
      "date": "2023-03-30",
      "open": "352.00",
      "high": "354.00",
      "low": "347.598",
      "close": "349.05",
      "volume": "656078"
    },
    {
      "date": "2023-03-31",
      "open": "349.86",
      "high": "358.22",
      "low": "349.75",
      "close": "357.61",
      "volume": "998806"
    },
    {
      "date": "2023-04-03",
      "open": "358.98",
      "high": "358.98",
      "low": "351.84",
      "close": "356.21",
      "volume": "923235"
    },
    {
      "date": "2023-04-04",
      "open": "352.04",
      "high": "354.03",
      "low": "340.48",
      "close": "348.12",
      "volume": "1325445"
    },
    {
      "date": "2023-04-05",
      "open": "347.67",
      "high": "355.99",
      "low": "342.95",
      "close": "353.12",
      "volume": "960120"
    },
    {
      "date": "2023-04-06",
      "open": "353.41",
      "high": "354.665",
      "low": "349.335",
      "close": "350.27",
      "volume": "765105"
    },
    {
      "date": "2023-04-10",
      "open": "348.53",
      "high": "354.26",
      "low": "345.60",
      "close": "353.89",
      "volume": "665040"
    },
    {
      "date": "2023-04-11",
      "open": "354.87",
      "high": "359.76",
      "low": "353.43",
      "close": "358.52",
      "volume": "957613"
    },
    {
      "date": "2023-04-12",
      "open": "361.50",
      "high": "361.95",
      "low": "340.55",
      "close": "343.28",
      "volume": "1533042"
    },
    {
      "date": "2023-04-13",
      "open": "345.96",
      "high": "351.45",
      "low": "343.29",
      "close": "347.63",
      "volume": "805591"
    },
    {
      "date": "2023-04-14",
      "open": "345.62",
      "high": "347.1512",
      "low": "337.35",
      "close": "341.50",
      "volume": "847496"
    },
    {
      "date": "2023-04-17",
      "open": "343.14",
      "high": "346.35",
      "low": "339.89",
      "close": "346.19",
      "volume": "1297979"
    },
    {
      "date": "2023-04-18",
      "open": "349.71",
      "high": "351.82",
      "low": "339.7758",
      "close": "343.32",
      "volume": "758813"
    },
    {
      "date": "2023-04-19",
      "open": "339.35",
      "high": "345.1499",
      "low": "339.35",
      "close": "343.67",
      "volume": "857128"
    },
    {
      "date": "2023-04-20",
      "open": "340.14",
      "high": "340.75",
      "low": "333.10",
      "close": "336.00",
      "volume": "1111167"
    },
    {
      "date": "2023-04-21",
      "open": "336.00",
      "high": "338.42",
      "low": "332.09",
      "close": "332.71",
      "volume": "667956"
    },
    {
      "date": "2023-04-24",
      "open": "332.58",
      "high": "333.31",
      "low": "325.455",
      "close": "330.83",
      "volume": "794940"
    },
    {
      "date": "2023-04-25",
      "open": "328.75",
      "high": "329.49",
      "low": "323.69",
      "close": "323.94",
      "volume": "949619"
    },
    {
      "date": "2023-04-26",
      "open": "321.72",
      "high": "325.10",
      "low": "318.74",
      "close": "320.63",
      "volume": "1028408"
    },
    {
      "date": "2023-04-27",
      "open": "326.50",
      "high": "345.10",
      "low": "326.50",
      "close": "342.75",
      "volume": "1645649"
    },
    {
      "date": "2023-04-28",
      "open": "345.60",
      "high": "371.52",
      "low": "341.09",
      "close": "368.70",
      "volume": "2875051"
    },
    {
      "date": "2023-05-01",
      "open": "368.64",
      "high": "374.42",
      "low": "365.125",
      "close": "366.51",
      "volume": "1298786"
    },
    {
      "date": "2023-05-02",
      "open": "361.47",
      "high": "366.06",
      "low": "353.74",
      "close": "357.23",
      "volume": "1264807"
    },
    {
      "date": "2023-05-03",
      "open": "357.68",
      "high": "363.78",
      "low": "353.13",
      "close": "356.90",
      "volume": "830154"
    },
    {
      "date": "2023-05-04",
      "open": "357.77",
      "high": "358.155",
      "low": "346.955",
      "close": "348.78",
      "volume": "853099"
    },
    {
      "date": "2023-05-05",
      "open": "353.96",
      "high": "353.96",
      "low": "347.11",
      "close": "350.85",
      "volume": "854325"
    },
    {
      "date": "2023-05-08",
      "open": "353.17",
      "high": "353.28",
      "low": "346.31",
      "close": "350.50",
      "volume": "731529"
    },
    {
      "date": "2023-05-09",
      "open": "348.00",
      "high": "348.00",
      "low": "337.72",
      "close": "339.00",
      "volume": "1035262"
    },
    {
      "date": "2023-05-10",
      "open": "341.44",
      "high": "341.44",
      "low": "334.65",
      "close": "339.94",
      "volume": "619690"
    },
    {
      "date": "2023-05-11",
      "open": "338.47",
      "high": "342.09",
      "low": "336.83",
      "close": "341.71",
      "volume": "664317"
    },
    {
      "date": "2023-05-12",
      "open": "341.10",
      "high": "341.99",
      "low": "334.19",
      "close": "338.09",
      "volume": "779259"
    },
    {
      "date": "2023-05-15",
      "open": "338.09",
      "high": "343.30",
      "low": "337.33",
      "close": "343.24",
      "volume": "902110"
    },
    {
      "date": "2023-05-16",
      "open": "342.77",
      "high": "344.11",
      "low": "335.22",
      "close": "335.34",
      "volume": "999780"
    },
    {
      "date": "2023-05-17",
      "open": "337.04",
      "high": "340.9402",
      "low": "333.68",
      "close": "338.54",
      "volume": "990637"
    },
    {
      "date": "2023-05-18",
      "open": "337.86",
      "high": "344.53",
      "low": "333.86",
      "close": "343.61",
      "volume": "1013603"
    },
    {
      "date": "2023-05-19",
      "open": "345.48",
      "high": "346.67",
      "low": "339.56",
      "close": "340.40",
      "volume": "983512"
    },
    {
      "date": "2023-05-22",
      "open": "343.10",
      "high": "344.76",
      "low": "340.71",
      "close": "341.49",
      "volume": "960807"
    },
    {
      "date": "2023-05-23",
      "open": "339.40",
      "high": "343.00",
      "low": "336.35",
      "close": "336.44",
      "volume": "724903"
    },
    {
      "date": "2023-05-24",
      "open": "335.88",
      "high": "336.28",
      "low": "330.39",
      "close": "331.24",
      "volume": "1128696"
    },
    {
      "date": "2023-05-25",
      "open": "327.40",
      "high": "334.17",
      "low": "319.62",
      "close": "319.66",
      "volume": "1509956"
    },
    {
      "date": "2023-05-26",
      "open": "319.66",
      "high": "330.93",
      "low": "315.02",
      "close": "330.25",
      "volume": "1428227"
    },
    {
      "date": "2023-05-30",
      "open": "332.00",
      "high": "336.65",
      "low": "329.525",
      "close": "333.34",
      "volume": "1035248"
    },
    {
      "date": "2023-05-31",
      "open": "333.43",
      "high": "333.62",
      "low": "325.51",
      "close": "326.15",
      "volume": "2019375"
    },
    {
      "date": "2023-06-01",
      "open": "328.15",
      "high": "330.32",
      "low": "319.07",
      "close": "328.02",
      "volume": "961134"
    },
    {
      "date": "2023-06-02",
      "open": "326.47",
      "high": "334.92",
      "low": "324.20",
      "close": "329.32",
      "volume": "1066267"
    },
    {
      "date": "2023-06-05",
      "open": "332.44",
      "high": "336.12",
      "low": "330.38",
      "close": "334.91",
      "volume": "872725"
    },
    {
      "date": "2023-06-06",
      "open": "335.19",
      "high": "336.29",
      "low": "325.275",
      "close": "329.00",
      "volume": "940300"
    },
    {
      "date": "2023-06-07",
      "open": "329.68",
      "high": "337.46",
      "low": "328.58",
      "close": "336.71",
      "volume": "1132758"
    },
    {
      "date": "2023-06-08",
      "open": "336.17",
      "high": "337.87",
      "low": "329.98",
      "close": "336.18",
      "volume": "757495"
    },
    {
      "date": "2023-06-09",
      "open": "334.58",
      "high": "334.58",
      "low": "325.59",
      "close": "328.48",
      "volume": "814120"
    },
    {
      "date": "2023-06-12",
      "open": "329.72",
      "high": "337.50",
      "low": "328.55",
      "close": "335.30",
      "volume": "943197"
    },
    {
      "date": "2023-06-13",
      "open": "337.33",
      "high": "340.54",
      "low": "334.39",
      "close": "335.27",
      "volume": "852905"
    },
    {
      "date": "2023-06-14",
      "open": "337.80",
      "high": "341.35",
      "low": "334.44",
      "close": "335.25",
      "volume": "1287880"
    },
    {
      "date": "2023-06-15",
      "open": "334.31",
      "high": "345.41",
      "low": "332.27",
      "close": "342.85",
      "volume": "1070967"
    },
    {
      "date": "2023-06-16",
      "open": "343.70",
      "high": "344.99",
      "low": "340.91",
      "close": "341.24",
      "volume": "1721464"
    },
    {
      "date": "2023-06-20",
      "open": "338.86",
      "high": "339.20",
      "low": "328.525",
      "close": "331.86",
      "volume": "1313959"
    },
    {
      "date": "2023-06-21",
      "open": "330.70",
      "high": "333.67",
      "low": "327.015",
      "close": "328.78",
      "volume": "803911"
    },
    {
      "date": "2023-06-22",
      "open": "330.18",
      "high": "330.18",
      "low": "324.69",
      "close": "325.91",
      "volume": "784273"
    },
    {
      "date": "2023-06-23",
      "open": "323.24",
      "high": "328.8775",
      "low": "322.25",
      "close": "326.28",
      "volume": "907188"
    },
    {
      "date": "2023-06-26",
      "open": "328.12",
      "high": "338.25",
      "low": "327.02",
      "close": "336.88",
      "volume": "1227829"
    },
    {
      "date": "2023-06-27",
      "open": "339.22",
      "high": "357.12",
      "low": "337.79",
      "close": "353.84",
      "volume": "2755818"
    },
    {
      "date": "2023-06-28",
      "open": "354.00",
      "high": "360.93",
      "low": "352.47",
      "close": "359.39",
      "volume": "1559975"
    },
    {
      "date": "2023-06-29",
      "open": "359.00",
      "high": "363.41",
      "low": "358.90",
      "close": "362.68",
      "volume": "1080722"
    },
    {
      "date": "2023-06-30",
      "open": "365.36",
      "high": "369.78",
      "low": "364.09",
      "close": "367.37",
      "volume": "1127664"
    },
    {
      "date": "2023-07-03",
      "open": "366.24",
      "high": "369.83",
      "low": "364.48",
      "close": "368.20",
      "volume": "552630"
    },
    {
      "date": "2023-07-05",
      "open": "367.00",
      "high": "375.47",
      "low": "362.19",
      "close": "367.65",
      "volume": "1192267"
    },
    {
      "date": "2023-07-06",
      "open": "362.38",
      "high": "372.05",
      "low": "362.13",
      "close": "371.77",
      "volume": "878145"
    },
    {
      "date": "2023-07-07",
      "open": "369.05",
      "high": "378.34",
      "low": "369.05",
      "close": "371.94",
      "volume": "772509"
    },
    {
      "date": "2023-07-10",
      "open": "373.86",
      "high": "382.03",
      "low": "370.86",
      "close": "372.54",
      "volume": "1188531"
    },
    {
      "date": "2023-07-11",
      "open": "374.25",
      "high": "382.96",
      "low": "372.7915",
      "close": "380.23",
      "volume": "1011696"
    },
    {
      "date": "2023-07-12",
      "open": "380.94",
      "high": "387.625",
      "low": "380.94",
      "close": "382.72",
      "volume": "914778"
    },
    {
      "date": "2023-07-13",
      "open": "382.69",
      "high": "384.83",
      "low": "379.82",
      "close": "383.62",
      "volume": "676937"
    },
    {
      "date": "2023-07-14",
      "open": "379.01",
      "high": "381.70",
      "low": "374.86",
      "close": "375.47",
      "volume": "1054284"
    },
    {
      "date": "2023-07-17",
      "open": "373.85",
      "high": "377.45",
      "low": "370.085",
      "close": "374.81",
      "volume": "1671706"
    },
    {
      "date": "2023-07-18",
      "open": "374.23",
      "high": "388.39",
      "low": "373.035",
      "close": "387.06",
      "volume": "1164970"
    },
    {
      "date": "2023-07-19",
      "open": "387.79",
      "high": "394.18",
      "low": "387.07",
      "close": "388.57",
      "volume": "2311888"
    },
    {
      "date": "2023-07-20",
      "open": "388.57",
      "high": "397.78",
      "low": "388.57",
      "close": "395.45",
      "volume": "1570868"
    },
    {
      "date": "2023-07-21",
      "open": "396.40",
      "high": "401.04",
      "low": "393.26",
      "close": "394.47",
      "volume": "3229085"
    },
    {
      "date": "2023-07-24",
      "open": "396.33",
      "high": "403.94",
      "low": "393.84",
      "close": "399.43",
      "volume": "1506623"
    },
    {
      "date": "2023-07-25",
      "open": "399.38",
      "high": "404.88",
      "low": "397.88",
      "close": "398.71",
      "volume": "982187"
    },
    {
      "date": "2023-07-26",
      "open": "399.97",
      "high": "403.04",
      "low": "391.20",
      "close": "394.57",
      "volume": "1138742"
    },
    {
      "date": "2023-07-27",
      "open": "400.14",
      "high": "409.62",
      "low": "399.96",
      "close": "400.99",
      "volume": "1952116"
    },
    {
      "date": "2023-07-28",
      "open": "399.96",
      "high": "411.88",
      "low": "388.43",
      "close": "396.80",
      "volume": "2002144"
    },
    {
      "date": "2023-07-31",
      "open": "399.33",
      "high": "405.68",
      "low": "399.05",
      "close": "405.19",
      "volume": "1463240"
    },
    {
      "date": "2023-08-01",
      "open": "404.26",
      "high": "414.85",
      "low": "401.33",
      "close": "411.23",
      "volume": "1677269"
    },
    {
      "date": "2023-08-02",
      "open": "416.66",
      "high": "423.72",
      "low": "415.00",
      "close": "419.07",
      "volume": "1616542"
    },
    {
      "date": "2023-08-03",
      "open": "419.07",
      "high": "429.22",
      "low": "416.64",
      "close": "422.78",
      "volume": "1001175"
    },
    {
      "date": "2023-08-04",
      "open": "423.97",
      "high": "425.08",
      "low": "417.6396",
      "close": "418.86",
      "volume": "930545"
    },
    {
      "date": "2023-08-07",
      "open": "419.54",
      "high": "423.06",
      "low": "415.48",
      "close": "419.43",
      "volume": "717632"
    },
    {
      "date": "2023-08-08",
      "open": "417.82",
      "high": "421.96",
      "low": "416.36",
      "close": "419.78",
      "volume": "846164"
    },
    {
      "date": "2023-08-09",
      "open": "419.71",
      "high": "423.80",
      "low": "418.575",
      "close": "419.95",
      "volume": "622099"
    },
    {
      "date": "2023-08-10",
      "open": "424.97",
      "high": "429.93",
      "low": "423.80",
      "close": "428.29",
      "volume": "1300010"
    },
    {
      "date": "2023-08-11",
      "open": "425.54",
      "high": "430.38",
      "low": "424.70",
      "close": "427.94",
      "volume": "872904"
    },
    {
      "date": "2023-08-14",
      "open": "428.93",
      "high": "429.99",
      "low": "424.30",
      "close": "427.28",
      "volume": "1082167"
    },
    {
      "date": "2023-08-15",
      "open": "425.66",
      "high": "429.46",
      "low": "424.0575",
      "close": "428.08",
      "volume": "1263442"
    },
    {
      "date": "2023-08-16",
      "open": "427.89",
      "high": "431.32",
      "low": "425.47",
      "close": "426.77",
      "volume": "1371574"
    },
    {
      "date": "2023-08-17",
      "open": "428.31",
      "high": "431.37",
      "low": "424.50",
      "close": "424.83",
      "volume": "1371269"
    },
    {
      "date": "2023-08-18",
      "open": "424.46",
      "high": "426.69",
      "low": "418.89",
      "close": "420.47",
      "volume": "2103554"
    },
    {
      "date": "2023-08-21",
      "open": "418.14",
      "high": "424.47",
      "low": "416.76",
      "close": "420.08",
      "volume": "1144855"
    },
    {
      "date": "2023-08-22",
      "open": "419.785",
      "high": "423.05",
      "low": "411.70",
      "close": "413.38",
      "volume": "1470738"
    },
    {
      "date": "2023-08-23",
      "open": "416.31",
      "high": "417.51",
      "low": "411.55",
      "close": "415.28",
      "volume": "1040740"
    },
    {
      "date": "2023-08-24",
      "open": "415.31",
      "high": "419.67",
      "low": "411.36",
      "close": "411.99",
      "volume": "1116662"
    },
    {
      "date": "2023-08-25",
      "open": "413.00",
      "high": "418.57",
      "low": "413.00",
      "close": "416.78",
      "volume": "939285"
    },
    {
      "date": "2023-08-28",
      "open": "418.78",
      "high": "432.24",
      "low": "417.70",
      "close": "432.00",
      "volume": "1213943"
    },
    {
      "date": "2023-08-29",
      "open": "432.00",
      "high": "452.25",
      "low": "432.00",
      "close": "451.10",
      "volume": "1636437"
    },
    {
      "date": "2023-08-30",
      "open": "451.10",
      "high": "451.685",
      "low": "438.49",
      "close": "439.51",
      "volume": "1510613"
    },
    {
      "date": "2023-08-31",
      "open": "439.50",
      "high": "441.9748",
      "low": "435.88",
      "close": "438.12",
      "volume": "936929"
    },
    {
      "date": "2023-09-01",
      "open": "423.20",
      "high": "433.26",
      "low": "420.00",
      "close": "422.32",
      "volume": "1580783"
    },
    {
      "date": "2023-09-05",
      "open": "422.32",
      "high": "422.32",
      "low": "408.32",
      "close": "408.99",
      "volume": "1905618"
    },
    {
      "date": "2023-09-06",
      "open": "408.04",
      "high": "423.305",
      "low": "407.57",
      "close": "419.98",
      "volume": "1144756"
    },
    {
      "date": "2023-09-07",
      "open": "419.49",
      "high": "422.265",
      "low": "413.91",
      "close": "416.98",
      "volume": "916380"
    },
    {
      "date": "2023-09-08",
      "open": "416.47",
      "high": "423.17",
      "low": "416.385",
      "close": "422.42",
      "volume": "661562"
    },
    {
      "date": "2023-09-11",
      "open": "424.37",
      "high": "439.54",
      "low": "423.82",
      "close": "435.84",
      "volume": "2010266"
    },
    {
      "date": "2023-09-12",
      "open": "434.97",
      "high": "441.06",
      "low": "434.83",
      "close": "436.61",
      "volume": "1026692"
    },
    {
      "date": "2023-09-13",
      "open": "438.41",
      "high": "439.58",
      "low": "427.6429",
      "close": "439.40",
      "volume": "930816"
    },
    {
      "date": "2023-09-14",
      "open": "442.01",
      "high": "450.20",
      "low": "436.77",
      "close": "449.37",
      "volume": "1016834"
    },
    {
      "date": "2023-09-15",
      "open": "449.66",
      "high": "452.42",
      "low": "445.305",
      "close": "447.95",
      "volume": "2066310"
    },
    {
      "date": "2023-09-18",
      "open": "451.45",
      "high": "456.90",
      "low": "450.17",
      "close": "455.73",
      "volume": "1969902"
    },
    {
      "date": "2023-09-19",
      "open": "450.01",
      "high": "457.66",
      "low": "444.805",
      "close": "449.68",
      "volume": "949696"
    },
    {
      "date": "2023-09-20",
      "open": "450.12",
      "high": "454.835",
      "low": "448.16",
      "close": "448.17",
      "volume": "731781"
    },
    {
      "date": "2023-09-21",
      "open": "449.15",
      "high": "451.99",
      "low": "446.29",
      "close": "446.82",
      "volume": "1004406"
    },
    {
      "date": "2023-09-22",
      "open": "454.22",
      "high": "456.92",
      "low": "444.725",
      "close": "445.21",
      "volume": "704539"
    },
    {
      "date": "2023-09-25",
      "open": "441.77",
      "high": "444.4099",
      "low": "435.58",
      "close": "440.02",
      "volume": "1006896"
    },
    {
      "date": "2023-09-26",
      "open": "429.90",
      "high": "437.66",
      "low": "426.0103",
      "close": "428.72",
      "volume": "983612"
    },
    {
      "date": "2023-09-27",
      "open": "428.73",
      "high": "435.165",
      "low": "428.19",
      "close": "433.42",
      "volume": "1062617"
    },
    {
      "date": "2023-09-28",
      "open": "433.42",
      "high": "445.40",
      "low": "432.17",
      "close": "444.48",
      "volume": "796710"
    },
    {
      "date": "2023-09-29",
      "open": "446.60",
      "high": "447.42",
      "low": "437.05",
      "close": "439.82",
      "volume": "921423"
    },
    {
      "date": "2023-10-02",
      "open": "440.13",
      "high": "446.03",
      "low": "435.00",
      "close": "438.50",
      "volume": "976316"
    },
    {
      "date": "2023-10-03",
      "open": "435.26",
      "high": "440.405",
      "low": "430.40",
      "close": "432.17",
      "volume": "865560"
    },
    {
      "date": "2023-10-04",
      "open": "432.52",
      "high": "436.70",
      "low": "429.115",
      "close": "432.84",
      "volume": "783774"
    },
    {
      "date": "2023-10-05",
      "open": "433.29",
      "high": "434.58",
      "low": "428.34",
      "close": "431.78",
      "volume": "678607"
    },
    {
      "date": "2023-10-06",
      "open": "428.69",
      "high": "435.65",
      "low": "425.43",
      "close": "431.16",
      "volume": "1453858"
    },
    {
      "date": "2023-10-09",
      "open": "429.17",
      "high": "444.19",
      "low": "429.17",
      "close": "442.42",
      "volume": "623061"
    },
    {
      "date": "2023-10-10",
      "open": "441.60",
      "high": "445.68",
      "low": "438.63",
      "close": "444.72",
      "volume": "727056"
    },
    {
      "date": "2023-10-11",
      "open": "446.19",
      "high": "450.10",
      "low": "444.645",
      "close": "449.82",
      "volume": "650635"
    },
    {
      "date": "2023-10-12",
      "open": "450.87",
      "high": "451.91",
      "low": "445.38",
      "close": "447.68",
      "volume": "706334"
    },
    {
      "date": "2023-10-13",
      "open": "449.76",
      "high": "451.90",
      "low": "445.335",
      "close": "449.27",
      "volume": "752647"
    },
    {
      "date": "2023-10-16",
      "open": "454.73",
      "high": "458.30",
      "low": "453.93",
      "close": "454.45",
      "volume": "686447"
    },
    {
      "date": "2023-10-17",
      "open": "452.53",
      "high": "457.72",
      "low": "447.95",
      "close": "452.68",
      "volume": "1058725"
    },
    {
      "date": "2023-10-18",
      "open": "453.30",
      "high": "454.87",
      "low": "448.02",
      "close": "448.32",
      "volume": "557353"
    },
    {
      "date": "2023-10-19",
      "open": "449.69",
      "high": "449.69",
      "low": "435.82",
      "close": "435.87",
      "volume": "808506"
    },
    {
      "date": "2023-10-20",
      "open": "436.99",
      "high": "439.11",
      "low": "429.11",
      "close": "429.65",
      "volume": "997491"
    },
    {
      "date": "2023-10-23",
      "open": "431.11",
      "high": "435.495",
      "low": "421.4801",
      "close": "430.27",
      "volume": "785450"
    },
    {
      "date": "2023-10-24",
      "open": "431.90",
      "high": "435.02",
      "low": "428.6175",
      "close": "431.18",
      "volume": "875112"
    },
    {
      "date": "2023-10-25",
      "open": "426.65",
      "high": "430.565",
      "low": "420.90",
      "close": "423.73",
      "volume": "994896"
    },
    {
      "date": "2023-10-26",
      "open": "404.71",
      "high": "416.60",
      "low": "397.73",
      "close": "411.71",
      "volume": "1622592"
    },
    {
      "date": "2023-10-27",
      "open": "373.01",
      "high": "395.54",
      "low": "369.07",
      "close": "372.00",
      "volume": "3721193"
    },
    {
      "date": "2023-10-30",
      "open": "370.36",
      "high": "394.60",
      "low": "370.36",
      "close": "389.80",
      "volume": "2161021"
    },
    {
      "date": "2023-10-31",
      "open": "391.28",
      "high": "405.47",
      "low": "390.34",
      "close": "402.80",
      "volume": "1456242"
    },
    {
      "date": "2023-11-01",
      "open": "402.85",
      "high": "411.725",
      "low": "400.92",
      "close": "406.51",
      "volume": "1059178"
    },
    {
      "date": "2023-11-02",
      "open": "410.83",
      "high": "414.58",
      "low": "407.92",
      "close": "412.62",
      "volume": "853467"
    },
    {
      "date": "2023-11-03",
      "open": "416.60",
      "high": "424.865",
      "low": "415.10",
      "close": "420.11",
      "volume": "809003"
    },
    {
      "date": "2023-11-06",
      "open": "422.37",
      "high": "422.925",
      "low": "413.10",
      "close": "415.70",
      "volume": "783462"
    },
    {
      "date": "2023-11-07",
      "open": "415.16",
      "high": "416.86",
      "low": "412.37",
      "close": "412.98",
      "volume": "688453"
    },
    {
      "date": "2023-11-08",
      "open": "413.26",
      "high": "416.81",
      "low": "410.35",
      "close": "413.48",
      "volume": "1250984"
    },
    {
      "date": "2023-11-09",
      "open": "415.47",
      "high": "415.70",
      "low": "403.73",
      "close": "404.46",
      "volume": "703867"
    },
    {
      "date": "2023-11-10",
      "open": "406.26",
      "high": "409.86",
      "low": "401.97",
      "close": "409.81",
      "volume": "842383"
    },
    {
      "date": "2023-11-13",
      "open": "407.82",
      "high": "409.475",
      "low": "403.85",
      "close": "406.41",
      "volume": "558132"
    },
    {
      "date": "2023-11-14",
      "open": "416.93",
      "high": "420.90",
      "low": "411.83",
      "close": "414.84",
      "volume": "892999"
    },
    {
      "date": "2023-11-15",
      "open": "414.83",
      "high": "419.06",
      "low": "413.28",
      "close": "417.60",
      "volume": "621075"
    },
    {
      "date": "2023-11-16",
      "open": "420.33",
      "high": "421.16",
      "low": "408.7882",
      "close": "412.85",
      "volume": "747382"
    },
    {
      "date": "2023-11-17",
      "open": "413.90",
      "high": "417.30",
      "low": "406.37",
      "close": "407.70",
      "volume": "1033019"
    },
    {
      "date": "2023-11-20",
      "open": "407.28",
      "high": "413.75",
      "low": "403.00",
      "close": "413.06",
      "volume": "1187183"
    },
    {
      "date": "2023-11-21",
      "open": "410.80",
      "high": "410.80",
      "low": "395.33",
      "close": "402.46",
      "volume": "1087788"
    },
    {
      "date": "2023-11-22",
      "open": "404.44",
      "high": "410.00",
      "low": "403.05",
      "close": "405.28",
      "volume": "719804"
    },
    {
      "date": "2023-11-24",
      "open": "406.24",
      "high": "407.46",
      "low": "405.22",
      "close": "405.92",
      "volume": "242736"
    },
    {
      "date": "2023-11-27",
      "open": "404.01",
      "high": "405.025",
      "low": "396.17",
      "close": "396.84",
      "volume": "1162677"
    },
    {
      "date": "2023-11-28",
      "open": "394.74",
      "high": "404.70",
      "low": "392.95",
      "close": "401.29",
      "volume": "950730"
    },
    {
      "date": "2023-11-29",
      "open": "403.83",
      "high": "404.24",
      "low": "395.97",
      "close": "398.90",
      "volume": "566776"
    },
    {
      "date": "2023-11-30",
      "open": "399.24",
      "high": "400.77",
      "low": "394.17",
      "close": "400.13",
      "volume": "1096923"
    },
    {
      "date": "2023-12-01",
      "open": "400.13",
      "high": "403.30",
      "low": "396.16",
      "close": "401.87",
      "volume": "920765"
    },
    {
      "date": "2023-12-04",
      "open": "400.65",
      "high": "407.77",
      "low": "397.105",
      "close": "399.14",
      "volume": "907500"
    },
    {
      "date": "2023-12-05",
      "open": "397.40",
      "high": "397.40",
      "low": "359.02",
      "close": "364.40",
      "volume": "3513476"
    },
    {
      "date": "2023-12-06",
      "open": "365.50",
      "high": "372.00",
      "low": "360.01",
      "close": "361.98",
      "volume": "1384990"
    },
    {
      "date": "2023-12-07",
      "open": "361.78",
      "high": "372.00",
      "low": "358.48",
      "close": "368.66",
      "volume": "1136005"
    },
    {
      "date": "2023-12-08",
      "open": "364.05",
      "high": "370.84",
      "low": "363.47",
      "close": "367.55",
      "volume": "870608"
    },
    {
      "date": "2023-12-11",
      "open": "372.59",
      "high": "379.99",
      "low": "370.91",
      "close": "374.63",
      "volume": "1185330"
    },
    {
      "date": "2023-12-12",
      "open": "375.71",
      "high": "378.29",
      "low": "366.62",
      "close": "367.06",
      "volume": "968860"
    },
    {
      "date": "2023-12-13",
      "open": "367.10",
      "high": "381.16",
      "low": "364.40",
      "close": "379.35",
      "volume": "1171657"
    },
    {
      "date": "2023-12-14",
      "open": "385.08",
      "high": "395.02",
      "low": "380.82",
      "close": "383.91",
      "volume": "1202778"
    },
    {
      "date": "2023-12-15",
      "open": "385.75",
      "high": "387.32",
      "low": "375.605",
      "close": "379.93",
      "volume": "2262363"
    },
    {
      "date": "2023-12-18",
      "open": "381.58",
      "high": "384.77",
      "low": "379.47",
      "close": "383.89",
      "volume": "930386"
    },
    {
      "date": "2023-12-19",
      "open": "384.13",
      "high": "387.25",
      "low": "382.66",
      "close": "386.36",
      "volume": "836349"
    },
    {
      "date": "2023-12-20",
      "open": "386.91",
      "high": "391.28",
      "low": "381.00",
      "close": "381.22",
      "volume": "700267"
    },
    {
      "date": "2023-12-21",
      "open": "383.72",
      "high": "386.88",
      "low": "381.99",
      "close": "383.51",
      "volume": "664515"
    },
    {
      "date": "2023-12-22",
      "open": "383.08",
      "high": "387.46",
      "low": "378.525",
      "close": "382.09",
      "volume": "424619"
    },
    {
      "date": "2023-12-26",
      "open": "381.56",
      "high": "391.27",
      "low": "379.44",
      "close": "389.50",
      "volume": "590198"
    },
    {
      "date": "2023-12-27",
      "open": "389.50",
      "high": "393.21",
      "low": "386.13",
      "close": "391.54",
      "volume": "575173"
    },
    {
      "date": "2023-12-28",
      "open": "392.66",
      "high": "400.065",
      "low": "391.82",
      "close": "392.39",
      "volume": "430711"
    },
    {
      "date": "2023-12-29",
      "open": "390.72",
      "high": "393.99",
      "low": "387.47",
      "close": "388.68",
      "volume": "746013"
    },
    {
      "date": "2024-01-02",
      "open": "386.84",
      "high": "393.50",
      "low": "385.06",
      "close": "391.51",
      "volume": "948128"
    },
    {
      "date": "2024-01-03",
      "open": "391.66",
      "high": "392.82",
      "low": "384.925",
      "close": "386.67",
      "volume": "771753"
    },
    {
      "date": "2024-01-04",
      "open": "385.58",
      "high": "386.04",
      "low": "372.4724",
      "close": "375.75",
      "volume": "1296256"
    },
    {
      "date": "2024-01-05",
      "open": "375.04",
      "high": "380.71",
      "low": "372.04",
      "close": "372.20",
      "volume": "998336"
    },
    {
      "date": "2024-01-08",
      "open": "372.84",
      "high": "379.17",
      "low": "370.18",
      "close": "378.87",
      "volume": "962185"
    },
    {
      "date": "2024-01-09",
      "open": "373.88",
      "high": "374.97",
      "low": "364.10",
      "close": "368.61",
      "volume": "1592263"
    },
    {
      "date": "2024-01-10",
      "open": "367.93",
      "high": "370.31",
      "low": "364.99",
      "close": "367.00",
      "volume": "957738"
    },
    {
      "date": "2024-01-11",
      "open": "368.24",
      "high": "368.24",
      "low": "361.50",
      "close": "367.62",
      "volume": "910067"
    },
    {
      "date": "2024-01-12",
      "open": "369.09",
      "high": "369.575",
      "low": "364.19",
      "close": "364.90",
      "volume": "988930"
    },
    {
      "date": "2024-01-16",
      "open": "362.67",
      "high": "368.55",
      "low": "357.41",
      "close": "368.34",
      "volume": "869692"
    },
    {
      "date": "2024-01-17",
      "open": "362.45",
      "high": "367.39",
      "low": "358.07",
      "close": "359.24",
      "volume": "936953"
    },
    {
      "date": "2024-01-18",
      "open": "358.58",
      "high": "367.48",
      "low": "358.58",
      "close": "364.55",
      "volume": "1032694"
    },
    {
      "date": "2024-01-19",
      "open": "364.18",
      "high": "372.21",
      "low": "360.88",
      "close": "371.10",
      "volume": "1043552"
    },
    {
      "date": "2024-01-22",
      "open": "371.10",
      "high": "377.80",
      "low": "370.35",
      "close": "373.15",
      "volume": "1016018"
    },
    {
      "date": "2024-01-23",
      "open": "377.50",
      "high": "381.57",
      "low": "372.96",
      "close": "378.64",
      "volume": "1020737"
    },
    {
      "date": "2024-01-24",
      "open": "382.39",
      "high": "383.99",
      "low": "367.75",
      "close": "371.39",
      "volume": "2227220"
    },
    {
      "date": "2024-01-25",
      "open": "371.08",
      "high": "371.96",
      "low": "360.82",
      "close": "369.07",
      "volume": "2066826"
    },
    {
      "date": "2024-01-26",
      "open": "371.68",
      "high": "380.19",
      "low": "370.56",
      "close": "377.07",
      "volume": "1041128"
    },
    {
      "date": "2024-01-29",
      "open": "374.97",
      "high": "381.195",
      "low": "370.77",
      "close": "380.83",
      "volume": "1154298"
    },
    {
      "date": "2024-01-30",
      "open": "377.54",
      "high": "380.39",
      "low": "376.82",
      "close": "376.98",
      "volume": "870272"
    },
    {
      "date": "2024-01-31",
      "open": "378.61",
      "high": "379.37",
      "low": "369.95",
      "close": "370.71",
      "volume": "1334458"
    },
    {
      "date": "2024-02-01",
      "open": "376.148",
      "high": "383.31",
      "low": "372.00",
      "close": "382.34",
      "volume": "2349775"
    },
    {
      "date": "2024-02-02",
      "open": "344.99",
      "high": "345.01",
      "low": "316.53",
      "close": "319.21",
      "volume": "4973244"
    },
    {
      "date": "2024-02-05",
      "open": "316.11",
      "high": "317.38",
      "low": "303.31",
      "close": "303.65",
      "volume": "2920910"
    },
    {
      "date": "2024-02-06",
      "open": "303.14",
      "high": "303.93",
      "low": "288.84",
      "close": "290.28",
      "volume": "4085603"
    },
    {
      "date": "2024-02-07",
      "open": "290.00",
      "high": "290.31",
      "low": "282.54",
      "close": "283.67",
      "volume": "4253473"
    },
    {
      "date": "2024-02-08",
      "open": "287.64",
      "high": "288.31",
      "low": "279.6366",
      "close": "282.60",
      "volume": "2778155"
    },
    {
      "date": "2024-02-09",
      "open": "286.45",
      "high": "293.405",
      "low": "285.01",
      "close": "291.15",
      "volume": "2083669"
    },
    {
      "date": "2024-02-12",
      "open": "289.85",
      "high": "302.03",
      "low": "289.85",
      "close": "297.91",
      "volume": "2054998"
    },
    {
      "date": "2024-02-13",
      "open": "291.55",
      "high": "295.30",
      "low": "290.60",
      "close": "292.65",
      "volume": "2610670"
    },
    {
      "date": "2024-02-14",
      "open": "294.23",
      "high": "294.79",
      "low": "286.54",
      "close": "287.28",
      "volume": "1258300"
    },
    {
      "date": "2024-02-15",
      "open": "288.00",
      "high": "296.7111",
      "low": "287.91",
      "close": "294.14",
      "volume": "1276337"
    },
    {
      "date": "2024-02-16",
      "open": "295.405",
      "high": "295.405",
      "low": "291.01",
      "close": "293.00",
      "volume": "2053171"
    },
    {
      "date": "2024-02-20",
      "open": "291.71",
      "high": "297.51",
      "low": "289.115",
      "close": "295.13",
      "volume": "2029505"
    },
    {
      "date": "2024-02-21",
      "open": "294.42",
      "high": "294.80",
      "low": "286.88",
      "close": "287.30",
      "volume": "1236932"
    },
    {
      "date": "2024-02-22",
      "open": "287.86",
      "high": "297.28",
      "low": "284.925",
      "close": "297.00",
      "volume": "2380907"
    },
    {
      "date": "2024-02-23",
      "open": "295.13",
      "high": "302.00",
      "low": "294.15",
      "close": "299.42",
      "volume": "1475341"
    },
    {
      "date": "2024-02-26",
      "open": "298.65",
      "high": "306.77",
      "low": "288.13",
      "close": "292.64",
      "volume": "4509038"
    },
    {
      "date": "2024-02-27",
      "open": "295.46",
      "high": "296.41",
      "low": "288.91",
      "close": "290.00",
      "volume": "1496741"
    },
    {
      "date": "2024-02-28",
      "open": "287.22",
      "high": "290.46",
      "low": "286.96",
      "close": "288.34",
      "volume": "1147124"
    },
    {
      "date": "2024-02-29",
      "open": "291.99",
      "high": "294.07",
      "low": "291.33",
      "close": "293.93",
      "volume": "1741239"
    },
    {
      "date": "2024-03-01",
      "open": "290.92",
      "high": "296.33",
      "low": "289.82",
      "close": "293.16",
      "volume": "1376602"
    },
    {
      "date": "2024-03-04",
      "open": "292.03",
      "high": "292.335",
      "low": "276.69",
      "close": "279.06",
      "volume": "1743590"
    },
    {
      "date": "2024-03-05",
      "open": "277.50",
      "high": "285.14",
      "low": "276.49",
      "close": "280.85",
      "volume": "1227119"
    },
    {
      "date": "2024-03-06",
      "open": "282.75",
      "high": "282.75",
      "low": "270.41",
      "close": "276.33",
      "volume": "1779461"
    },
    {
      "date": "2024-03-07",
      "open": "276.00",
      "high": "282.11",
      "low": "275.27",
      "close": "282.00",
      "volume": "2296564"
    },
    {
      "date": "2024-03-08",
      "open": "281.67",
      "high": "285.00",
      "low": "279.27",
      "close": "283.78",
      "volume": "1058032"
    },
    {
      "date": "2024-03-11",
      "open": "283.26",
      "high": "299.185",
      "low": "281.25",
      "close": "298.25",
      "volume": "2017535"
    },
    {
      "date": "2024-03-12",
      "open": "298.75",
      "high": "300.03",
      "low": "291.74",
      "close": "294.70",
      "volume": "1621973"
    },
    {
      "date": "2024-03-13",
      "open": "294.70",
      "high": "300.03",
      "low": "294.09",
      "close": "298.40",
      "volume": "1056282"
    },
    {
      "date": "2024-03-14",
      "open": "296.81",
      "high": "298.375",
      "low": "292.79",
      "close": "297.00",
      "volume": "1476109"
    },
    {
      "date": "2024-03-15",
      "open": "297.31",
      "high": "301.63",
      "low": "290.60",
      "close": "290.65",
      "volume": "2742380"
    },
    {
      "date": "2024-03-18",
      "open": "296.13",
      "high": "301.81",
      "low": "291.47",
      "close": "296.18",
      "volume": "1126432"
    },
    {
      "date": "2024-03-19",
      "open": "295.31",
      "high": "300.08",
      "low": "293.09",
      "close": "298.58",
      "volume": "1769383"
    },
    {
      "date": "2024-03-20",
      "open": "296.21",
      "high": "297.51",
      "low": "290.304",
      "close": "295.30",
      "volume": "1971238"
    },
    {
      "date": "2024-03-21",
      "open": "294.64",
      "high": "295.91",
      "low": "292.50",
      "close": "294.61",
      "volume": "1191606"
    },
    {
      "date": "2024-03-22",
      "open": "295.21",
      "high": "296.25",
      "low": "290.46",
      "close": "290.60",
      "volume": "1084371"
    },
    {
      "date": "2024-03-25",
      "open": "290.37",
      "high": "293.81",
      "low": "288.71",
      "close": "290.60",
      "volume": "1194118"
    },
    {
      "date": "2024-03-26",
      "open": "291.19",
      "high": "291.84",
      "low": "287.64",
      "close": "287.89",
      "volume": "1144426"
    },
    {
      "date": "2024-03-27",
      "open": "289.37",
      "high": "294.16",
      "low": "288.19",
      "close": "293.51",
      "volume": "1229458"
    },
    {
      "date": "2024-03-28",
      "open": "291.59",
      "high": "293.445",
      "low": "286.68",
      "close": "290.63",
      "volume": "1254327"
    },
    {
      "date": "2024-04-01",
      "open": "290.34",
      "high": "290.34",
      "low": "280.02",
      "close": "284.15",
      "volume": "1362816"
    },
    {
      "date": "2024-04-02",
      "open": "284.00",
      "high": "284.00",
      "low": "275.83",
      "close": "278.02",
      "volume": "1075649"
    },
    {
      "date": "2024-04-03",
      "open": "278.47",
      "high": "278.92",
      "low": "273.096",
      "close": "275.69",
      "volume": "1034644"
    },
    {
      "date": "2024-04-04",
      "open": "276.53",
      "high": "281.33",
      "low": "269.74",
      "close": "271.23",
      "volume": "1540496"
    },
    {
      "date": "2024-04-05",
      "open": "269.17",
      "high": "271.89",
      "low": "264.915",
      "close": "267.49",
      "volume": "1725312"
    },
    {
      "date": "2024-04-08",
      "open": "266.165",
      "high": "274.22",
      "low": "264.39",
      "close": "273.05",
      "volume": "1326355"
    },
    {
      "date": "2024-04-09",
      "open": "270.15",
      "high": "275.60",
      "low": "269.00",
      "close": "271.46",
      "volume": "1217194"
    },
    {
      "date": "2024-04-10",
      "open": "266.04",
      "high": "268.03",
      "low": "258.56",
      "close": "262.85",
      "volume": "1437033"
    },
    {
      "date": "2024-04-11",
      "open": "264.98",
      "high": "268.10",
      "low": "261.18",
      "close": "266.53",
      "volume": "1149912"
    },
    {
      "date": "2024-04-12",
      "open": "263.60",
      "high": "264.82",
      "low": "259.61",
      "close": "260.50",
      "volume": "1048473"
    },
    {
      "date": "2024-04-15",
      "open": "261.89",
      "high": "264.23",
      "low": "255.38",
      "close": "256.90",
      "volume": "1265321"
    },
    {
      "date": "2024-04-16",
      "open": "256.02",
      "high": "258.78",
      "low": "254.31",
      "close": "257.57",
      "volume": "1095749"
    },
    {
      "date": "2024-04-17",
      "open": "260.25",
      "high": "265.26",
      "low": "257.62",
      "close": "258.03",
      "volume": "997497"
    },
    {
      "date": "2024-04-18",
      "open": "258.58",
      "high": "261.10",
      "low": "255.70",
      "close": "259.91",
      "volume": "855888"
    },
    {
      "date": "2024-04-19",
      "open": "260.01",
      "high": "265.71",
      "low": "259.70",
      "close": "265.21",
      "volume": "1164427"
    },
    {
      "date": "2024-04-22",
      "open": "267.56",
      "high": "267.96",
      "low": "259.53",
      "close": "265.08",
      "volume": "1171133"
    },
    {
      "date": "2024-04-23",
      "open": "265.95",
      "high": "271.50",
      "low": "265.595",
      "close": "266.31",
      "volume": "967145"
    },
    {
      "date": "2024-04-24",
      "open": "262.00",
      "high": "264.82",
      "low": "260.4801",
      "close": "264.70",
      "volume": "1133028"
    },
    {
      "date": "2024-04-25",
      "open": "258.89",
      "high": "262.99",
      "low": "255.77",
      "close": "259.10",
      "volume": "2172712"
    },
    {
      "date": "2024-04-26",
      "open": "238.96",
      "high": "256.99",
      "low": "236.08",
      "close": "254.61",
      "volume": "2600137"
    },
    {
      "date": "2024-04-29",
      "open": "255.63",
      "high": "262.31",
      "low": "255.08",
      "close": "259.76",
      "volume": "1206734"
    },
    {
      "date": "2024-04-30",
      "open": "258.31",
      "high": "259.455",
      "low": "252.9254",
      "close": "255.94",
      "volume": "1601176"
    },
    {
      "date": "2024-05-01",
      "open": "255.88",
      "high": "263.24",
      "low": "253.91",
      "close": "259.70",
      "volume": "1270424"
    },
    {
      "date": "2024-05-02",
      "open": "262.90",
      "high": "263.50",
      "low": "260.03",
      "close": "262.00",
      "volume": "770864"
    },
    {
      "date": "2024-05-03",
      "open": "264.23",
      "high": "269.77",
      "low": "264.23",
      "close": "265.93",
      "volume": "865841"
    },
    {
      "date": "2024-05-06",
      "open": "267.15",
      "high": "273.68",
      "low": "265.82",
      "close": "271.47",
      "volume": "1242626"
    },
    {
      "date": "2024-05-07",
      "open": "271.47",
      "high": "275.70",
      "low": "267.91",
      "close": "268.00",
      "volume": "1219139"
    },
    {
      "date": "2024-05-08",
      "open": "267.39",
      "high": "284.69",
      "low": "265.76",
      "close": "272.78",
      "volume": "3248463"
    },
    {
      "date": "2024-05-09",
      "open": "274.13",
      "high": "277.36",
      "low": "261.76",
      "close": "263.93",
      "volume": "1681494"
    },
    {
      "date": "2024-05-10",
      "open": "264.05",
      "high": "277.49",
      "low": "262.02",
      "close": "275.55",
      "volume": "1778297"
    },
    {
      "date": "2024-05-13",
      "open": "277.42",
      "high": "281.69",
      "low": "273.88",
      "close": "274.65",
      "volume": "918578"
    },
    {
      "date": "2024-05-14",
      "open": "280.93",
      "high": "283.44",
      "low": "274.82",
      "close": "278.13",
      "volume": "1155729"
    },
    {
      "date": "2024-05-15",
      "open": "280.75",
      "high": "280.8068",
      "low": "271.38",
      "close": "271.77",
      "volume": "959722"
    },
    {
      "date": "2024-05-16",
      "open": "273.00",
      "high": "277.93",
      "low": "271.37",
      "close": "277.54",
      "volume": "778029"
    },
    {
      "date": "2024-05-17",
      "open": "277.99",
      "high": "279.79",
      "low": "272.78",
      "close": "273.02",
      "volume": "751655"
    },
    {
      "date": "2024-05-20",
      "open": "273.00",
      "high": "275.34",
      "low": "269.82",
      "close": "274.84",
      "volume": "686315"
    },
    {
      "date": "2024-05-21",
      "open": "274.32",
      "high": "277.385",
      "low": "273.445",
      "close": "275.11",
      "volume": "807824"
    },
    {
      "date": "2024-05-22",
      "open": "274.46",
      "high": "274.79",
      "low": "266.54",
      "close": "271.09",
      "volume": "1569600"
    },
    {
      "date": "2024-05-23",
      "open": "270.50",
      "high": "270.695",
      "low": "266.06",
      "close": "268.41",
      "volume": "1081809"
    },
    {
      "date": "2024-05-24",
      "open": "268.56",
      "high": "271.865",
      "low": "267.875",
      "close": "271.46",
      "volume": "670004"
    },
    {
      "date": "2024-05-28",
      "open": "269.08",
      "high": "272.735",
      "low": "269.08",
      "close": "271.42",
      "volume": "773886"
    },
    {
      "date": "2024-05-29",
      "open": "269.185",
      "high": "271.52",
      "low": "268.14",
      "close": "271.35",
      "volume": "804189"
    },
    {
      "date": "2024-05-30",
      "open": "272.18",
      "high": "276.51",
      "low": "270.86",
      "close": "276.11",
      "volume": "812683"
    },
    {
      "date": "2024-05-31",
      "open": "277.83",
      "high": "287.96",
      "low": "274.47",
      "close": "287.12",
      "volume": "2230765"
    },
    {
      "date": "2024-06-03",
      "open": "287.25",
      "high": "289.62",
      "low": "282.51",
      "close": "286.22",
      "volume": "752050"
    },
    {
      "date": "2024-06-04",
      "open": "284.51",
      "high": "285.35",
      "low": "280.18",
      "close": "280.60",
      "volume": "699775"
    },
    {
      "date": "2024-06-05",
      "open": "281.30",
      "high": "281.41",
      "low": "276.09",
      "close": "278.10",
      "volume": "740836"
    },
    {
      "date": "2024-06-06",
      "open": "277.53",
      "high": "286.37",
      "low": "277.53",
      "close": "279.36",
      "volume": "783056"
    },
    {
      "date": "2024-06-07",
      "open": "276.77",
      "high": "280.77",
      "low": "275.78",
      "close": "276.83",
      "volume": "945476"
    },
    {
      "date": "2024-06-10",
      "open": "275.36",
      "high": "276.62",
      "low": "272.60",
      "close": "276.07",
      "volume": "889339"
    },
    {
      "date": "2024-06-11",
      "open": "273.86",
      "high": "278.465",
      "low": "273.32",
      "close": "276.83",
      "volume": "792731"
    },
    {
      "date": "2024-06-12",
      "open": "281.24",
      "high": "285.15",
      "low": "272.73",
      "close": "275.06",
      "volume": "1095324"
    },
    {
      "date": "2024-06-13",
      "open": "274.00",
      "high": "274.99",
      "low": "273.04",
      "close": "274.17",
      "volume": "592188"
    },
    {
      "date": "2024-06-14",
      "open": "272.68",
      "high": "276.85",
      "low": "272.485",
      "close": "276.26",
      "volume": "920698"
    },
    {
      "date": "2024-06-17",
      "open": "275.00",
      "high": "286.26",
      "low": "273.585",
      "close": "285.95",
      "volume": "1326450"
    },
    {
      "date": "2024-06-18",
      "open": "284.53",
      "high": "292.55",
      "low": "277.39",
      "close": "277.62",
      "volume": "1063385"
    },
    {
      "date": "2024-06-20",
      "open": "277.94",
      "high": "285.50",
      "low": "277.10",
      "close": "284.00",
      "volume": "979211"
    },
    {
      "date": "2024-06-21",
      "open": "286.94",
      "high": "292.68",
      "low": "285.80",
      "close": "290.35",
      "volume": "2057241"
    },
    {
      "date": "2024-06-24",
      "open": "288.93",
      "high": "293.015",
      "low": "284.93",
      "close": "285.85",
      "volume": "1762461"
    },
    {
      "date": "2024-06-25",
      "open": "284.15",
      "high": "291.29",
      "low": "282.18",
      "close": "290.80",
      "volume": "1467930"
    },
    {
      "date": "2024-06-26",
      "open": "288.67",
      "high": "292.62",
      "low": "288.235",
      "close": "291.59",
      "volume": "804778"
    },
    {
      "date": "2024-06-27",
      "open": "291.59",
      "high": "297.42",
      "low": "288.65",
      "close": "294.11",
      "volume": "931636"
    },
    {
      "date": "2024-06-28",
      "open": "296.22",
      "high": "306.46",
      "low": "295.06",
      "close": "298.96",
      "volume": "4560640"
    },
    {
      "date": "2024-07-01",
      "open": "292.80",
      "high": "297.89",
      "low": "290.27",
      "close": "296.02",
      "volume": "1084366"
    },
    {
      "date": "2024-07-02",
      "open": "296.29",
      "high": "303.72",
      "low": "294.15",
      "close": "303.50",
      "volume": "1156714"
    },
    {
      "date": "2024-07-03",
      "open": "301.84",
      "high": "303.495",
      "low": "298.125",
      "close": "301.25",
      "volume": "564120"
    },
    {
      "date": "2024-07-05",
      "open": "301.89",
      "high": "304.00",
      "low": "300.50",
      "close": "301.79",
      "volume": "852477"
    },
    {
      "date": "2024-07-08",
      "open": "301.75",
      "high": "302.37",
      "low": "286.66",
      "close": "290.56",
      "volume": "1249026"
    },
    {
      "date": "2024-07-09",
      "open": "288.51",
      "high": "297.39",
      "low": "287.19",
      "close": "293.91",
      "volume": "863213"
    },
    {
      "date": "2024-07-10",
      "open": "294.20",
      "high": "296.76",
      "low": "287.63",
      "close": "293.95",
      "volume": "1280409"
    },
    {
      "date": "2024-07-11",
      "open": "295.25",
      "high": "304.70",
      "low": "294.39",
      "close": "304.14",
      "volume": "1517840"
    },
    {
      "date": "2024-07-12",
      "open": "306.75",
      "high": "312.62",
      "low": "303.765",
      "close": "311.04",
      "volume": "1138535"
    },
    {
      "date": "2024-07-15",
      "open": "312.71",
      "high": "325.52",
      "low": "310.48",
      "close": "324.59",
      "volume": "1842851"
    },
    {
      "date": "2024-07-16",
      "open": "324.59",
      "high": "328.41",
      "low": "319.27",
      "close": "327.42",
      "volume": "1516696"
    },
    {
      "date": "2024-07-17",
      "open": "324.67",
      "high": "333.75",
      "low": "323.81",
      "close": "330.30",
      "volume": "1469263"
    },
    {
      "date": "2024-07-18",
      "open": "329.00",
      "high": "335.60",
      "low": "321.56",
      "close": "321.63",
      "volume": "1304110"
    },
    {
      "date": "2024-07-19",
      "open": "321.49",
      "high": "322.87",
      "low": "316.22",
      "close": "320.31",
      "volume": "1113301"
    },
    {
      "date": "2024-07-22",
      "open": "318.71",
      "high": "319.43",
      "low": "306.36",
      "close": "312.97",
      "volume": "1768234"
    },
    {
      "date": "2024-07-23",
      "open": "314.65",
      "high": "323.90",
      "low": "304.76",
      "close": "320.04",
      "volume": "1964847"
    },
    {
      "date": "2024-07-24",
      "open": "320.84",
      "high": "320.84",
      "low": "310.23",
      "close": "312.66",
      "volume": "1988624"
    },
    {
      "date": "2024-07-25",
      "open": "317.77",
      "high": "323.90",
      "low": "314.00",
      "close": "315.23",
      "volume": "1554335"
    },
    {
      "date": "2024-07-26",
      "open": "357.74",
      "high": "378.0099",
      "low": "355.00",
      "close": "367.62",
      "volume": "4962708"
    },
    {
      "date": "2024-07-29",
      "open": "366.52",
      "high": "381.95",
      "low": "365.18",
      "close": "377.36",
      "volume": "2051317"
    },
    {
      "date": "2024-07-30",
      "open": "377.85",
      "high": "385.14",
      "low": "372.79",
      "close": "383.07",
      "volume": "1584532"
    },
    {
      "date": "2024-07-31",
      "open": "382.74",
      "high": "386.28",
      "low": "375.64",
      "close": "379.72",
      "volume": "1381550"
    },
    {
      "date": "2024-08-01",
      "open": "381.14",
      "high": "382.50",
      "low": "373.26",
      "close": "376.97",
      "volume": "1091037"
    },
    {
      "date": "2024-08-02",
      "open": "377.34",
      "high": "379.29",
      "low": "368.49",
      "close": "373.16",
      "volume": "1338547"
    },
    {
      "date": "2024-08-05",
      "open": "365.45",
      "high": "373.16",
      "low": "360.67",
      "close": "363.50",
      "volume": "1329805"
    },
    {
      "date": "2024-08-06",
      "open": "360.75",
      "high": "368.64",
      "low": "356.20",
      "close": "356.78",
      "volume": "1356929"
    },
    {
      "date": "2024-08-07",
      "open": "358.21",
      "high": "366.74",
      "low": "353.75",
      "close": "353.94",
      "volume": "1327162"
    },
    {
      "date": "2024-08-08",
      "open": "354.05",
      "high": "364.15",
      "low": "352.67",
      "close": "363.94",
      "volume": "917921"
    },
    {
      "date": "2024-08-09",
      "open": "361.76",
      "high": "367.31",
      "low": "357.97",
      "close": "364.41",
      "volume": "788170"
    },
    {
      "date": "2024-08-12",
      "open": "364.41",
      "high": "365.475",
      "low": "350.0348",
      "close": "350.76",
      "volume": "976280"
    },
    {
      "date": "2024-08-13",
      "open": "354.36",
      "high": "358.95",
      "low": "351.87",
      "close": "357.00",
      "volume": "590502"
    },
    {
      "date": "2024-08-14",
      "open": "353.97",
      "high": "357.25",
      "low": "350.54",
      "close": "351.22",
      "volume": "698374"
    },
    {
      "date": "2024-08-15",
      "open": "352.93",
      "high": "355.82",
      "low": "349.15",
      "close": "352.01",
      "volume": "651651"
    },
    {
      "date": "2024-08-16",
      "open": "353.17",
      "high": "356.54",
      "low": "351.18",
      "close": "353.31",
      "volume": "658621"
    },
    {
      "date": "2024-08-19",
      "open": "355.46",
      "high": "359.92",
      "low": "353.35",
      "close": "355.06",
      "volume": "830212"
    },
    {
      "date": "2024-08-20",
      "open": "353.02",
      "high": "354.51",
      "low": "346.11",
      "close": "347.32",
      "volume": "748514"
    },
    {
      "date": "2024-08-21",
      "open": "347.77",
      "high": "348.82",
      "low": "344.40",
      "close": "345.19",
      "volume": "752687"
    },
    {
      "date": "2024-08-22",
      "open": "345.36",
      "high": "345.655",
      "low": "336.02",
      "close": "340.32",
      "volume": "911776"
    },
    {
      "date": "2024-08-23",
      "open": "345.82",
      "high": "350.505",
      "low": "340.665",
      "close": "348.73",
      "volume": "615441"
    },
    {
      "date": "2024-08-26",
      "open": "349.22",
      "high": "357.21",
      "low": "349.22",
      "close": "355.37",
      "volume": "757258"
    },
    {
      "date": "2024-08-27",
      "open": "356.11",
      "high": "363.27",
      "low": "355.27",
      "close": "360.77",
      "volume": "1037962"
    },
    {
      "date": "2024-08-28",
      "open": "359.68",
      "high": "362.16",
      "low": "354.05",
      "close": "355.80",
      "volume": "591370"
    },
    {
      "date": "2024-08-29",
      "open": "358.23",
      "high": "358.23",
      "low": "350.74",
      "close": "351.53",
      "volume": "847167"
    },
    {
      "date": "2024-08-30",
      "open": "354.72",
      "high": "354.72",
      "low": "344.94",
      "close": "347.54",
      "volume": "1030738"
    },
    {
      "date": "2024-09-03",
      "open": "345.53",
      "high": "349.7181",
      "low": "342.82",
      "close": "346.42",
      "volume": "1328055"
    },
    {
      "date": "2024-09-04",
      "open": "348.52",
      "high": "355.51",
      "low": "329.34",
      "close": "331.64",
      "volume": "1767613"
    },
    {
      "date": "2024-09-05",
      "open": "334.27",
      "high": "334.27",
      "low": "323.20",
      "close": "330.78",
      "volume": "1533643"
    },
    {
      "date": "2024-09-06",
      "open": "331.41",
      "high": "337.95",
      "low": "324.35",
      "close": "327.43",
      "volume": "1208437"
    },
    {
      "date": "2024-09-09",
      "open": "327.13",
      "high": "330.14",
      "low": "323.21",
      "close": "324.84",
      "volume": "756690"
    },
    {
      "date": "2024-09-10",
      "open": "327.15",
      "high": "327.15",
      "low": "318.69",
      "close": "323.39",
      "volume": "746625"
    },
    {
      "date": "2024-09-11",
      "open": "325.58",
      "high": "329.14",
      "low": "315.23",
      "close": "327.42",
      "volume": "1242396"
    },
    {
      "date": "2024-09-12",
      "open": "329.61",
      "high": "339.19",
      "low": "327.64",
      "close": "339.03",
      "volume": "1068504"
    },
    {
      "date": "2024-09-13",
      "open": "340.54",
      "high": "345.91",
      "low": "337.03",
      "close": "340.17",
      "volume": "774440"
    },
    {
      "date": "2024-09-16",
      "open": "341.37",
      "high": "346.81",
      "low": "339.06",
      "close": "343.37",
      "volume": "577666"
    },
    {
      "date": "2024-09-17",
      "open": "344.56",
      "high": "347.21",
      "low": "336.55",
      "close": "339.35",
      "volume": "645190"
    },
    {
      "date": "2024-09-18",
      "open": "339.50",
      "high": "346.41",
      "low": "332.60",
      "close": "339.64",
      "volume": "1118307"
    },
    {
      "date": "2024-09-19",
      "open": "341.13",
      "high": "346.835",
      "low": "330.895",
      "close": "331.34",
      "volume": "1692595"
    },
    {
      "date": "2024-09-20",
      "open": "332.87",
      "high": "336.99",
      "low": "327.65",
      "close": "330.40",
      "volume": "2577571"
    },
    {
      "date": "2024-09-23",
      "open": "331.99",
      "high": "334.07",
      "low": "330.085",
      "close": "331.62",
      "volume": "1826600"
    },
    {
      "date": "2024-09-24",
      "open": "328.77",
      "high": "331.19",
      "low": "319.82",
      "close": "323.36",
      "volume": "4190430"
    },
    {
      "date": "2024-09-25",
      "open": "322.36",
      "high": "325.00",
      "low": "313.595",
      "close": "314.49",
      "volume": "2110772"
    },
    {
      "date": "2024-09-26",
      "open": "317.52",
      "high": "320.04",
      "low": "314.90",
      "close": "317.01",
      "volume": "1586929"
    },
    {
      "date": "2024-09-27",
      "open": "319.68",
      "high": "334.20",
      "low": "318.03",
      "close": "326.22",
      "volume": "1314338"
    },
    {
      "date": "2024-09-30",
      "open": "320.72",
      "high": "328.34",
      "low": "319.6701",
      "close": "324.08",
      "volume": "1192900"
    },
    {
      "date": "2024-10-01",
      "open": "323.44",
      "high": "331.36",
      "low": "319.655",
      "close": "328.95",
      "volume": "1679498"
    },
    {
      "date": "2024-10-02",
      "open": "328.97",
      "high": "334.92",
      "low": "328.17",
      "close": "329.24",
      "volume": "1397716"
    },
    {
      "date": "2024-10-03",
      "open": "325.51",
      "high": "326.05",
      "low": "319.68",
      "close": "322.39",
      "volume": "896802"
    },
    {
      "date": "2024-10-04",
      "open": "326.41",
      "high": "327.35",
      "low": "322.7805",
      "close": "326.32",
      "volume": "1062031"
    },
    {
      "date": "2024-10-07",
      "open": "325.21",
      "high": "328.20",
      "low": "321.15",
      "close": "324.57",
      "volume": "821490"
    },
    {
      "date": "2024-10-08",
      "open": "325.61",
      "high": "327.81",
      "low": "321.88",
      "close": "327.30",
      "volume": "717540"
    },
    {
      "date": "2024-10-09",
      "open": "326.80",
      "high": "334.32",
      "low": "324.51",
      "close": "334.02",
      "volume": "681315"
    },
    {
      "date": "2024-10-10",
      "open": "334.02",
      "high": "338.80",
      "low": "328.59",
      "close": "328.78",
      "volume": "813569"
    },
    {
      "date": "2024-10-11",
      "open": "329.43",
      "high": "331.80",
      "low": "325.74",
      "close": "326.05",
      "volume": "495932"
    },
    {
      "date": "2024-10-14",
      "open": "326.49",
      "high": "333.27",
      "low": "323.7232",
      "close": "331.80",
      "volume": "593121"
    },
    {
      "date": "2024-10-15",
      "open": "330.56",
      "high": "338.485",
      "low": "328.815",
      "close": "331.94",
      "volume": "775598"
    },
    {
      "date": "2024-10-16",
      "open": "331.43",
      "high": "336.195",
      "low": "330.12",
      "close": "330.22",
      "volume": "607704"
    },
    {
      "date": "2024-10-17",
      "open": "332.26",
      "high": "332.26",
      "low": "324.52",
      "close": "327.53",
      "volume": "780415"
    },
    {
      "date": "2024-10-18",
      "open": "328.05",
      "high": "329.53",
      "low": "324.20",
      "close": "325.61",
      "volume": "931900"
    },
    {
      "date": "2024-10-21",
      "open": "325.18",
      "high": "325.68",
      "low": "315.0025",
      "close": "315.41",
      "volume": "1018760"
    },
    {
      "date": "2024-10-22",
      "open": "317.28",
      "high": "335.00",
      "low": "316.455",
      "close": "329.82",
      "volume": "1529656"
    },
    {
      "date": "2024-10-23",
      "open": "328.18",
      "high": "334.19",
      "low": "326.985",
      "close": "332.22",
      "volume": "1112529"
    },
    {
      "date": "2024-10-24",
      "open": "333.82",
      "high": "336.675",
      "low": "330.23",
      "close": "332.02",
      "volume": "657542"
    },
    {
      "date": "2024-10-25",
      "open": "336.93",
      "high": "338.03",
      "low": "332.52",
      "close": "336.00",
      "volume": "905385"
    },
    {
      "date": "2024-10-28",
      "open": "336.41",
      "high": "339.50",
      "low": "329.30",
      "close": "329.67",
      "volume": "852157"
    },
    {
      "date": "2024-10-29",
      "open": "328.46",
      "high": "330.02",
      "low": "325.28",
      "close": "327.27",
      "volume": "1244075"
    },
    {
      "date": "2024-10-30",
      "open": "325.00",
      "high": "334.30",
      "low": "324.94",
      "close": "331.30",
      "volume": "1076665"
    },
    {
      "date": "2024-10-31",
      "open": "343.98",
      "high": "351.36",
      "low": "326.19",
      "close": "327.61",
      "volume": "2175377"
    },
    {
      "date": "2024-11-01",
      "open": "360.61",
      "high": "382.46",
      "low": "356.7801",
      "close": "366.49",
      "volume": "4442323"
    },
    {
      "date": "2024-11-04",
      "open": "377.00",
      "high": "381.62",
      "low": "367.155",
      "close": "375.83",
      "volume": "2196037"
    },
    {
      "date": "2024-11-05",
      "open": "377.44",
      "high": "386.18",
      "low": "374.56",
      "close": "382.38",
      "volume": "1587190"
    },
    {
      "date": "2024-11-06",
      "open": "392.07",
      "high": "413.79",
      "low": "392.07",
      "close": "408.02",
      "volume": "2412070"
    },
    {
      "date": "2024-11-07",
      "open": "405.46",
      "high": "405.51",
      "low": "389.01",
      "close": "393.04",
      "volume": "1715604"
    },
    {
      "date": "2024-11-08",
      "open": "395.28",
      "high": "397.05",
      "low": "391.89",
      "close": "393.71",
      "volume": "1143183"
    },
    {
      "date": "2024-11-11",
      "open": "393.05",
      "high": "401.23",
      "low": "393.00",
      "close": "396.04",
      "volume": "805195"
    },
    {
      "date": "2024-11-12",
      "open": "395.71",
      "high": "397.51",
      "low": "389.29",
      "close": "392.00",
      "volume": "1700619"
    },
    {
      "date": "2024-11-13",
      "open": "409.52",
      "high": "415.27",
      "low": "396.97",
      "close": "406.22",
      "volume": "2859423"
    },
    {
      "date": "2024-11-14",
      "open": "402.61",
      "high": "407.61",
      "low": "392.06",
      "close": "394.25",
      "volume": "1935104"
    },
    {
      "date": "2024-11-15",
      "open": "394.71",
      "high": "396.27",
      "low": "387.82",
      "close": "389.565",
      "volume": "1027888"
    },
    {
      "date": "2024-11-18",
      "open": "386.30",
      "high": "391.32",
      "low": "384.675",
      "close": "385.02",
      "volume": "859903"
    },
    {
      "date": "2024-11-19",
      "open": "380.00",
      "high": "389.48",
      "low": "379.22",
      "close": "384.84",
      "volume": "897371"
    },
    {
      "date": "2024-11-20",
      "open": "386.16",
      "high": "389.94",
      "low": "383.95",
      "close": "389.12",
      "volume": "805567"
    },
    {
      "date": "2024-11-21",
      "open": "388.52",
      "high": "389.935",
      "low": "383.06",
      "close": "383.84",
      "volume": "960576"
    },
    {
      "date": "2024-11-22",
      "open": "385.32",
      "high": "391.9899",
      "low": "383.15",
      "close": "388.27",
      "volume": "1080239"
    },
    {
      "date": "2024-11-25",
      "open": "389.68",
      "high": "391.01",
      "low": "382.50",
      "close": "384.47",
      "volume": "1110775"
    },
    {
      "date": "2024-11-26",
      "open": "388.00",
      "high": "394.38",
      "low": "382.73",
      "close": "390.29",
      "volume": "1155193"
    },
    {
      "date": "2024-11-27",
      "open": "394.01",
      "high": "396.2675",
      "low": "389.31",
      "close": "389.81",
      "volume": "870256"
    },
    {
      "date": "2024-11-29",
      "open": "390.94",
      "high": "397.27",
      "low": "389.96",
      "close": "396.965",
      "volume": "553485"
    },
    {
      "date": "2024-12-02",
      "open": "395.95",
      "high": "397.74",
      "low": "391.805",
      "close": "394.43",
      "volume": "1194191"
    },
    {
      "date": "2024-12-03",
      "open": "394.87",
      "high": "398.80",
      "low": "393.11",
      "close": "397.61",
      "volume": "1191657"
    },
    {
      "date": "2024-12-04",
      "open": "399.21",
      "high": "404.25",
      "low": "397.42",
      "close": "402.12",
      "volume": "1389854"
    },
    {
      "date": "2024-12-05",
      "open": "400.00",
      "high": "404.87",
      "low": "396.0524",
      "close": "404.14",
      "volume": "746806"
    },
    {
      "date": "2024-12-06",
      "open": "405.95",
      "high": "407.61",
      "low": "400.94",
      "close": "403.06",
      "volume": "825714"
    },
    {
      "date": "2024-12-09",
      "open": "400.77",
      "high": "400.77",
      "low": "365.87",
      "close": "365.96",
      "volume": "1957167"
    },
    {
      "date": "2024-12-10",
      "open": "368.79",
      "high": "396.24",
      "low": "366.53",
      "close": "377.96",
      "volume": "1738319"
    },
    {
      "date": "2024-12-11",
      "open": "378.00",
      "high": "380.2062",
      "low": "372.65",
      "close": "378.49",
      "volume": "1142101"
    },
    {
      "date": "2024-12-12",
      "open": "385.58",
      "high": "390.29",
      "low": "382.30",
      "close": "388.45",
      "volume": "805743"
    },
    {
      "date": "2024-12-13",
      "open": "382.80",
      "high": "385.13",
      "low": "376.01",
      "close": "379.78",
      "volume": "807298"
    },
    {
      "date": "2024-12-16",
      "open": "379.01",
      "high": "383.885",
      "low": "377.20",
      "close": "378.98",
      "volume": "994921"
    },
    {
      "date": "2024-12-17",
      "open": "375.84",
      "high": "377.3499",
      "low": "369.84",
      "close": "371.03",
      "volume": "976579"
    },
    {
      "date": "2024-12-18",
      "open": "369.67",
      "high": "373.24",
      "low": "357.75",
      "close": "358.26",
      "volume": "833519"
    },
    {
      "date": "2024-12-19",
      "open": "356.88",
      "high": "361.65",
      "low": "351.28",
      "close": "352.77",
      "volume": "1247278"
    },
    {
      "date": "2024-12-20",
      "open": "347.76",
      "high": "357.05",
      "low": "342.19",
      "close": "351.50",
      "volume": "2253211"
    },
    {
      "date": "2024-12-23",
      "open": "348.91",
      "high": "354.00",
      "low": "346.57",
      "close": "349.465",
      "volume": "1023618"
    },
    {
      "date": "2024-12-24",
      "open": "347.82",
      "high": "352.44",
      "low": "345.90",
      "close": "352.19",
      "volume": "372905"
    },
    {
      "date": "2024-12-26",
      "open": "349.14",
      "high": "353.29",
      "low": "349.14",
      "close": "351.78",
      "volume": "482971"
    },
    {
      "date": "2024-12-27",
      "open": "349.30",
      "high": "351.13",
      "low": "346.31",
      "close": "348.65",
      "volume": "544000"
    },
    {
      "date": "2024-12-30",
      "open": "347.23",
      "high": "347.23",
      "low": "340.98",
      "close": "343.18",
      "volume": "581311"
    },
    {
      "date": "2024-12-31",
      "open": "344.48",
      "high": "345.00",
      "low": "341.0595",
      "close": "342.77",
      "volume": "472763"
    },
    {
      "date": "2025-01-02",
      "open": "346.62",
      "high": "349.80",
      "low": "345.01",
      "close": "349.35",
      "volume": "724757"
    },
    {
      "date": "2025-01-03",
      "open": "347.92",
      "high": "359.11",
      "low": "346.79",
      "close": "358.35",
      "volume": "1884170"
    },
    {
      "date": "2025-01-06",
      "open": "354.95",
      "high": "361.815",
      "low": "347.10",
      "close": "349.55",
      "volume": "868370"
    },
    {
      "date": "2025-01-07",
      "open": "348.98",
      "high": "350.545",
      "low": "342.53",
      "close": "347.63",
      "volume": "950379"
    },
    {
      "date": "2025-01-08",
      "open": "346.42",
      "high": "349.90",
      "low": "341.00",
      "close": "349.32",
      "volume": "839889"
    },
    {
      "date": "2025-01-10",
      "open": "344.47",
      "high": "345.61",
      "low": "333.68",
      "close": "334.89",
      "volume": "1259530"
    },
    {
      "date": "2025-01-13",
      "open": "334.25",
      "high": "339.64",
      "low": "333.88",
      "close": "337.84",
      "volume": "809245"
    },
    {
      "date": "2025-01-14",
      "open": "337.25",
      "high": "346.68",
      "low": "336.72",
      "close": "346.29",
      "volume": "1094125"
    },
    {
      "date": "2025-01-15",
      "open": "349.37",
      "high": "353.005",
      "low": "346.17",
      "close": "348.00",
      "volume": "1311335"
    },
    {
      "date": "2025-01-16",
      "open": "346.66",
      "high": "349.78",
      "low": "346.21",
      "close": "346.68",
      "volume": "747906"
    },
    {
      "date": "2025-01-17",
      "open": "352.82",
      "high": "353.59",
      "low": "347.69",
      "close": "351.37",
      "volume": "1206938"
    },
    {
      "date": "2025-01-21",
      "open": "349.66",
      "high": "354.14",
      "low": "349.46",
      "close": "350.56",
      "volume": "1050399"
    },
    {
      "date": "2025-01-22",
      "open": "350.31",
      "high": "352.98",
      "low": "345.27",
      "close": "352.80",
      "volume": "921016"
    },
    {
      "date": "2025-01-23",
      "open": "354.87",
      "high": "360.00",
      "low": "351.035",
      "close": "359.96",
      "volume": "1225761"
    },
    {
      "date": "2025-01-24",
      "open": "359.77",
      "high": "367.91",
      "low": "357.90",
      "close": "367.58",
      "volume": "938877"
    },
    {
      "date": "2025-01-27",
      "open": "362.85",
      "high": "371.015",
      "low": "361.09",
      "close": "367.49",
      "volume": "1150481"
    },
    {
      "date": "2025-01-28",
      "open": "364.56",
      "high": "368.33",
      "low": "361.475",
      "close": "365.38",
      "volume": "1938348"
    },
    {
      "date": "2025-01-29",
      "open": "365.64",
      "high": "367.71",
      "low": "357.23",
      "close": "359.33",
      "volume": "1040728"
    },
    {
      "date": "2025-01-30",
      "open": "336.20",
      "high": "351.02",
      "low": "326.785",
      "close": "336.62",
      "volume": "3272988"
    },
    {
      "date": "2025-01-31",
      "open": "360.75",
      "high": "360.85",
      "low": "343.05",
      "close": "345.49",
      "volume": "2805498"
    },
    {
      "date": "2025-02-03",
      "open": "346.50",
      "high": "347.89",
      "low": "339.23",
      "close": "341.50",
      "volume": "1742389"
    },
    {
      "date": "2025-02-04",
      "open": "336.81",
      "high": "344.21",
      "low": "336.23",
      "close": "340.26",
      "volume": "1219111"
    },
    {
      "date": "2025-02-05",
      "open": "342.25",
      "high": "347.94",
      "low": "337.68",
      "close": "345.05",
      "volume": "909493"
    },
    {
      "date": "2025-02-06",
      "open": "348.49",
      "high": "354.24",
      "low": "346.80",
      "close": "353.31",
      "volume": "760250"
    },
    {
      "date": "2025-02-07",
      "open": "353.99",
      "high": "354.32",
      "low": "347.39",
      "close": "347.84",
      "volume": "480855"
    },
    {
      "date": "2025-02-10",
      "open": "351.87",
      "high": "351.87",
      "low": "342.525",
      "close": "343.73",
      "volume": "866950"
    },
    {
      "date": "2025-02-11",
      "open": "340.24",
      "high": "351.50",
      "low": "340.24",
      "close": "350.92",
      "volume": "612961"
    },
    {
      "date": "2025-02-12",
      "open": "347.12",
      "high": "355.57",
      "low": "346.17",
      "close": "354.56",
      "volume": "762890"
    },
    {
      "date": "2025-02-13",
      "open": "356.98",
      "high": "364.92",
      "low": "355.81",
      "close": "360.77",
      "volume": "728149"
    },
    {
      "date": "2025-02-14",
      "open": "362.00",
      "high": "364.03",
      "low": "359.77",
      "close": "360.27",
      "volume": "671838"
    },
    {
      "date": "2025-02-18",
      "open": "360.44",
      "high": "363.25",
      "low": "353.8219",
      "close": "361.74",
      "volume": "616560"
    },
    {
      "date": "2025-02-19",
      "open": "361.92",
      "high": "365.00",
      "low": "359.70",
      "close": "361.58",
      "volume": "1040755"
    },
    {
      "date": "2025-02-20",
      "open": "359.23",
      "high": "363.94",
      "low": "356.6506",
      "close": "363.01",
      "volume": "692245"
    },
    {
      "date": "2025-02-21",
      "open": "364.48",
      "high": "364.99",
      "low": "360.72",
      "close": "361.00",
      "volume": "614200"
    },
    {
      "date": "2025-02-24",
      "open": "365.84",
      "high": "370.60",
      "low": "361.28",
      "close": "365.80",
      "volume": "1435486"
    },
    {
      "date": "2025-02-25",
      "open": "369.93",
      "high": "372.30",
      "low": "357.61",
      "close": "358.73",
      "volume": "1037679"
    },
    {
      "date": "2025-02-26",
      "open": "358.25",
      "high": "360.63",
      "low": "351.18",
      "close": "353.48",
      "volume": "787145"
    },
    {
      "date": "2025-02-27",
      "open": "354.25",
      "high": "362.46",
      "low": "353.665",
      "close": "359.04",
      "volume": "931059"
    },
    {
      "date": "2025-02-28",
      "open": "362.46",
      "high": "368.55",
      "low": "360.38",
      "close": "363.57",
      "volume": "1386004"
    },
    {
      "date": "2025-03-03",
      "open": "362.87",
      "high": "376.24",
      "low": "360.60",
      "close": "370.66",
      "volume": "1431006"
    },
    {
      "date": "2025-03-04",
      "open": "376.48",
      "high": "377.49",
      "low": "361.86",
      "close": "368.36",
      "volume": "1316710"
    },
    {
      "date": "2025-03-05",
      "open": "368.20",
      "high": "380.29",
      "low": "367.69",
      "close": "378.42",
      "volume": "1095538"
    },
    {
      "date": "2025-03-06",
      "open": "378.89",
      "high": "384.95",
      "low": "375.67",
      "close": "382.94",
      "volume": "1408658"
    },
    {
      "date": "2025-03-07",
      "open": "381.95",
      "high": "391.6099",
      "low": "371.03",
      "close": "379.52",
      "volume": "1581674"
    },
    {
      "date": "2025-03-10",
      "open": "378.50",
      "high": "385.64",
      "low": "362.66",
      "close": "373.52",
      "volume": "2029812"
    },
    {
      "date": "2025-03-11",
      "open": "371.335",
      "high": "376.52",
      "low": "355.78",
      "close": "355.87",
      "volume": "1343960"
    },
    {
      "date": "2025-03-12",
      "open": "353.73",
      "high": "354.50",
      "low": "338.54",
      "close": "349.75",
      "volume": "2413715"
    },
    {
      "date": "2025-03-13",
      "open": "348.03",
      "high": "354.52",
      "low": "344.41",
      "close": "345.40",
      "volume": "1432372"
    },
    {
      "date": "2025-03-14",
      "open": "350.00",
      "high": "355.00",
      "low": "345.18",
      "close": "351.50",
      "volume": "1210956"
    },
    {
      "date": "2025-03-17",
      "open": "347.74",
      "high": "357.45",
      "low": "347.74",
      "close": "354.08",
      "volume": "878718"
    },
    {
      "date": "2025-03-18",
      "open": "354.08",
      "high": "356.59",
      "low": "349.73",
      "close": "354.45",
      "volume": "1094258"
    },
    {
      "date": "2025-03-19",
      "open": "353.65",
      "high": "357.01",
      "low": "349.89",
      "close": "353.02",
      "volume": "1202923"
    },
    {
      "date": "2025-03-20",
      "open": "351.885",
      "high": "363.57",
      "low": "351.885",
      "close": "362.58",
      "volume": "1112089"
    },
    {
      "date": "2025-03-21",
      "open": "359.65",
      "high": "364.58",
      "low": "356.04",
      "close": "363.81",
      "volume": "1569789"
    },
    {
      "date": "2025-03-24",
      "open": "365.59",
      "high": "371.98",
      "low": "364.33",
      "close": "367.50",
      "volume": "1488245"
    },
    {
      "date": "2025-03-25",
      "open": "365.81",
      "high": "375.53",
      "low": "365.81",
      "close": "375.01",
      "volume": "979243"
    },
    {
      "date": "2025-03-26",
      "open": "375.58",
      "high": "386.98",
      "low": "374.15",
      "close": "384.77",
      "volume": "1371759"
    },
    {
      "date": "2025-03-27",
      "open": "385.86",
      "high": "388.02",
      "low": "379.2301",
      "close": "382.02",
      "volume": "1244983"
    },
    {
      "date": "2025-03-28",
      "open": "384.91",
      "high": "384.91",
      "low": "368.75",
      "close": "369.02",
      "volume": "1217194"
    },
    {
      "date": "2025-03-31",
      "open": "368.76",
      "high": "370.29",
      "low": "361.43",
      "close": "368.53",
      "volume": "2349950"
    },
    {
      "date": "2025-04-01",
      "open": "366.10",
      "high": "374.01",
      "low": "363.40",
      "close": "370.91",
      "volume": "977783"
    },
    {
      "date": "2025-04-02",
      "open": "370.80",
      "high": "379.96",
      "low": "370.13",
      "close": "379.27",
      "volume": "923374"
    },
    {
      "date": "2025-04-03",
      "open": "378.28",
      "high": "385.875",
      "low": "368.06",
      "close": "368.40",
      "volume": "1445467"
    },
    {
      "date": "2025-04-04",
      "open": "365.00",
      "high": "368.915",
      "low": "337.5425",
      "close": "338.29",
      "volume": "1834064"
    },
    {
      "date": "2025-04-07",
      "open": "332.865",
      "high": "351.985",
      "low": "324.08",
      "close": "332.89",
      "volume": "1522864"
    },
    {
      "date": "2025-04-08",
      "open": "337.17",
      "high": "346.97",
      "low": "318.85",
      "close": "321.68",
      "volume": "2147403"
    },
    {
      "date": "2025-04-09",
      "open": "317.19",
      "high": "350.725",
      "low": "312.385",
      "close": "346.98",
      "volume": "3280712"
    },
    {
      "date": "2025-04-10",
      "open": "340.28",
      "high": "341.72",
      "low": "325.10",
      "close": "335.47",
      "volume": "1646294"
    },
    {
      "date": "2025-04-11",
      "open": "335.70",
      "high": "338.47",
      "low": "327.96",
      "close": "334.38",
      "volume": "1288356"
    },
    {
      "date": "2025-04-14",
      "open": "335.90",
      "high": "343.38",
      "low": "335.48",
      "close": "340.40",
      "volume": "1253669"
    },
    {
      "date": "2025-04-15",
      "open": "341.18",
      "high": "350.0485",
      "low": "339.68",
      "close": "343.18",
      "volume": "1041961"
    },
    {
      "date": "2025-04-16",
      "open": "340.79",
      "high": "343.985",
      "low": "330.14",
      "close": "332.50",
      "volume": "1000415"
    },
    {
      "date": "2025-04-17",
      "open": "335.21",
      "high": "342.22",
      "low": "334.07",
      "close": "338.96",
      "volume": "934327"
    },
    {
      "date": "2025-04-21",
      "open": "335.28",
      "high": "337.995",
      "low": "319.65",
      "close": "322.43",
      "volume": "1219408"
    },
    {
      "date": "2025-04-22",
      "open": "325.75",
      "high": "331.70",
      "low": "325.355",
      "close": "331.34",
      "volume": "1161133"
    },
    {
      "date": "2025-04-23",
      "open": "336.52",
      "high": "345.05",
      "low": "335.68",
      "close": "337.51",
      "volume": "1572395"
    },
    {
      "date": "2025-04-24",
      "open": "323.36",
      "high": "339.22",
      "low": "318.43",
      "close": "335.33",
      "volume": "2171705"
    },
    {
      "date": "2025-04-25",
      "open": "359.50",
      "high": "374.21",
      "low": "356.45",
      "close": "373.65",
      "volume": "2702319"
    },
    {
      "date": "2025-04-28",
      "open": "373.65",
      "high": "385.48",
      "low": "372.88",
      "close": "376.87",
      "volume": "1929741"
    },
    {
      "date": "2025-04-29",
      "open": "378.785",
      "high": "387.54",
      "low": "378.6346",
      "close": "386.33",
      "volume": "1543457"
    },
    {
      "date": "2025-04-30",
      "open": "387.26",
      "high": "392.91",
      "low": "377.60",
      "close": "391.86",
      "volume": "1445879"
    },
    {
      "date": "2025-05-01",
      "open": "388.30",
      "high": "392.565",
      "low": "382.67",
      "close": "383.00",
      "volume": "1442758"
    },
    {
      "date": "2025-05-02",
      "open": "386.17",
      "high": "387.48",
      "low": "383.20",
      "close": "385.00",
      "volume": "1740813"
    },
    {
      "date": "2025-05-05",
      "open": "385.07",
      "high": "399.94",
      "low": "382.94",
      "close": "394.24",
      "volume": "1311408"
    },
    {
      "date": "2025-05-06",
      "open": "392.365",
      "high": "402.835",
      "low": "390.50",
      "close": "402.01",
      "volume": "1145247"
    },
    {
      "date": "2025-05-07",
      "open": "403.29",
      "high": "407.87",
      "low": "400.87",
      "close": "404.14",
      "volume": "1113985"
    },
    {
      "date": "2025-05-08",
      "open": "404.78",
      "high": "408.83",
      "low": "403.56",
      "close": "404.41",
      "volume": "1055832"
    },
    {
      "date": "2025-05-09",
      "open": "404.61",
      "high": "405.39",
      "low": "400.53",
      "close": "401.73",
      "volume": "902743"
    },
    {
      "date": "2025-05-12",
      "open": "410.00",
      "high": "410.99",
      "low": "399.47",
      "close": "402.52",
      "volume": "1064139"
    },
    {
      "date": "2025-05-13",
      "open": "402.00",
      "high": "413.21",
      "low": "392.18",
      "close": "411.13",
      "volume": "1540686"
    },
    {
      "date": "2025-05-14",
      "open": "407.03",
      "high": "414.45",
      "low": "407.03",
      "close": "413.86",
      "volume": "1078759"
    },
    {
      "date": "2025-05-15",
      "open": "413.57",
      "high": "423.175",
      "low": "412.58",
      "close": "419.57",
      "volume": "1281949"
    },
    {
      "date": "2025-05-16",
      "open": "423.60",
      "high": "437.06",
      "low": "419.45",
      "close": "427.25",
      "volume": "3625442"
    },
    {
      "date": "2025-05-19",
      "open": "425.96",
      "high": "430.83",
      "low": "415.47",
      "close": "418.63",
      "volume": "1821588"
    },
    {
      "date": "2025-05-20",
      "open": "421.89",
      "high": "427.39",
      "low": "418.56",
      "close": "423.49",
      "volume": "1236253"
    },
    {
      "date": "2025-05-21",
      "open": "421.22",
      "high": "424.25",
      "low": "413.57",
      "close": "415.44",
      "volume": "1355799"
    },
    {
      "date": "2025-05-22",
      "open": "417.20",
      "high": "418.365",
      "low": "409.58",
      "close": "409.93",
      "volume": "1425505"
    },
    {
      "date": "2025-05-23",
      "open": "404.23",
      "high": "408.96",
      "low": "401.995",
      "close": "406.36",
      "volume": "1146397"
    },
    {
      "date": "2025-05-27",
      "open": "409.71",
      "high": "412.49",
      "low": "407.45",
      "close": "411.13",
      "volume": "1570868"
    },
    {
      "date": "2025-05-28",
      "open": "409.43",
      "high": "413.315",
      "low": "406.18",
      "close": "407.38",
      "volume": "787964"
    },
    {
      "date": "2025-05-29",
      "open": "407.59",
      "high": "407.59",
      "low": "392.03",
      "close": "395.81",
      "volume": "1488347"
    },
    {
      "date": "2025-05-30",
      "open": "395.51",
      "high": "397.34",
      "low": "388.06",
      "close": "396.27",
      "volume": "1829863"
    },
    {
      "date": "2025-06-02",
      "open": "391.025",
      "high": "395.88",
      "low": "384.68",
      "close": "394.78",
      "volume": "1251218"
    },
    {
      "date": "2025-06-03",
      "open": "391.80",
      "high": "393.20",
      "low": "382.17",
      "close": "390.80",
      "volume": "1578601"
    },
    {
      "date": "2025-06-04",
      "open": "392.41",
      "high": "395.24",
      "low": "388.74",
      "close": "388.77",
      "volume": "878049"
    },
    {
      "date": "2025-06-05",
      "open": "388.81",
      "high": "393.99",
      "low": "388.81",
      "close": "391.27",
      "volume": "942193"
    },
    {
      "date": "2025-06-06",
      "open": "394.89",
      "high": "399.45",
      "low": "393.72",
      "close": "396.45",
      "volume": "816225"
    },
    {
      "date": "2025-06-09",
      "open": "395.39",
      "high": "398.61",
      "low": "394.0625",
      "close": "394.56",
      "volume": "806255"
    },
    {
      "date": "2025-06-10",
      "open": "396.28",
      "high": "406.91",
      "low": "395.745",
      "close": "406.77",
      "volume": "1077988"
    },
    {
      "date": "2025-06-11",
      "open": "406.75",
      "high": "408.61",
      "low": "397.91",
      "close": "399.79",
      "volume": "1014277"
    },
    {
      "date": "2025-06-12",
      "open": "399.67",
      "high": "400.29",
      "low": "395.655",
      "close": "396.90",
      "volume": "919691"
    },
    {
      "date": "2025-06-13",
      "open": "392.37",
      "high": "394.88",
      "low": "387.78",
      "close": "388.72",
      "volume": "1311154"
    },
    {
      "date": "2025-06-16",
      "open": "389.99",
      "high": "392.69",
      "low": "374.20",
      "close": "375.23",
      "volume": "1470187"
    },
    {
      "date": "2025-06-17",
      "open": "375.13",
      "high": "378.465",
      "low": "370.58",
      "close": "373.62",
      "volume": "1290713"
    },
    {
      "date": "2025-06-18",
      "open": "374.47",
      "high": "381.88",
      "low": "372.955",
      "close": "377.43",
      "volume": "907769"
    },
    {
      "date": "2025-06-20",
      "open": "381.37",
      "high": "388.895",
      "low": "380.08",
      "close": "386.37",
      "volume": "1981311"
    },
    {
      "date": "2025-06-23",
      "open": "388.96",
      "high": "392.85",
      "low": "385.89",
      "close": "392.58",
      "volume": "787386"
    },
    {
      "date": "2025-06-24",
      "open": "395.25",
      "high": "404.02",
      "low": "392.685",
      "close": "403.50",
      "volume": "1057685"
    },
    {
      "date": "2025-06-25",
      "open": "401.785",
      "high": "403.75",
      "low": "397.365",
      "close": "398.85",
      "volume": "933350"
    },
    {
      "date": "2025-06-26",
      "open": "398.03",
      "high": "399.4628",
      "low": "390.04",
      "close": "394.01",
      "volume": "940487"
    },
    {
      "date": "2025-06-27",
      "open": "395.69",
      "high": "402.78",
      "low": "395.09",
      "close": "400.97",
      "volume": "1942812"
    },
    {
      "date": "2025-06-30",
      "open": "402.50",
      "high": "410.38",
      "low": "402.25",
      "close": "408.81",
      "volume": "1281858"
    },
    {
      "date": "2025-07-01",
      "open": "407.82",
      "high": "419.80",
      "low": "407.80",
      "close": "418.22",
      "volume": "1328626"
    },
    {
      "date": "2025-07-02",
      "open": "416.36",
      "high": "417.9075",
      "low": "411.37",
      "close": "412.26",
      "volume": "853964"
    },
    {
      "date": "2025-07-03",
      "open": "414.00",
      "high": "420.50",
      "low": "411.345",
      "close": "416.97",
      "volume": "516681"
    },
    {
      "date": "2025-07-07",
      "open": "416.24",
      "high": "422.29",
      "low": "406.9968",
      "close": "408.32",
      "volume": "1316231"
    },
    {
      "date": "2025-07-08",
      "open": "406.65",
      "high": "412.68",
      "low": "405.98",
      "close": "411.66",
      "volume": "967424"
    },
    {
      "date": "2025-07-09",
      "open": "409.73",
      "high": "413.135",
      "low": "400.00",
      "close": "403.56",
      "volume": "1503489"
    },
    {
      "date": "2025-07-10",
      "open": "403.32",
      "high": "406.58",
      "low": "401.10",
      "close": "401.58",
      "volume": "927185"
    },
    {
      "date": "2025-07-11",
      "open": "399.48",
      "high": "401.885",
      "low": "391.79",
      "close": "392.20",
      "volume": "813959"
    },
    {
      "date": "2025-07-14",
      "open": "391.29",
      "high": "400.15",
      "low": "391.09",
      "close": "399.61",
      "volume": "823332"
    },
    {
      "date": "2025-07-15",
      "open": "397.67",
      "high": "399.52",
      "low": "383.10",
      "close": "383.33",
      "volume": "2124186"
    },
    {
      "date": "2025-07-16",
      "open": "385.89",
      "high": "387.99",
      "low": "377.985",
      "close": "379.62",
      "volume": "1446139"
    },
    {
      "date": "2025-07-17",
      "open": "380.00",
      "high": "387.73",
      "low": "378.00",
      "close": "383.56",
      "volume": "1545002"
    },
    {
      "date": "2025-07-18",
      "open": "385.18",
      "high": "385.96",
      "low": "378.77",
      "close": "382.08",
      "volume": "1122285"
    },
    {
      "date": "2025-07-21",
      "open": "386.08",
      "high": "389.87",
      "low": "384.03",
      "close": "388.89",
      "volume": "1367542"
    },
    {
      "date": "2025-07-22",
      "open": "389.08",
      "high": "399.35",
      "low": "389.08",
      "close": "395.85",
      "volume": "1331232"
    },
    {
      "date": "2025-07-23",
      "open": "395.30",
      "high": "402.15",
      "low": "393.23",
      "close": "398.11",
      "volume": "1196926"
    },
    {
      "date": "2025-07-24",
      "open": "397.88",
      "high": "398.74",
      "low": "379.08",
      "close": "380.00",
      "volume": "2573997"
    },
    {
      "date": "2025-07-25",
      "open": "329.00",
      "high": "335.52",
      "low": "307.34",
      "close": "309.75",
      "volume": "9638050"
    },
    {
      "date": "2025-07-28",
      "open": "309.01",
      "high": "309.40",
      "low": "296.37",
      "close": "298.27",
      "volume": "4020603"
    },
    {
      "date": "2025-07-29",
      "open": "297.37",
      "high": "298.21",
      "low": "280.11",
      "close": "280.68",
      "volume": "4374486"
    },
    {
      "date": "2025-07-30",
      "open": "280.45",
      "high": "285.96",
      "low": "274.00",
      "close": "279.89",
      "volume": "3908559"
    },
    {
      "date": "2025-07-31",
      "open": "278.56",
      "high": "283.48",
      "low": "268.585",
      "close": "269.36",
      "volume": "3532503"
    },
    {
      "date": "2025-08-01",
      "open": "270.53",
      "high": "271.66",
      "low": "263.56",
      "close": "264.69",
      "volume": "2563522"
    },
    {
      "date": "2025-08-04",
      "open": "265.62",
      "high": "268.67",
      "low": "260.76",
      "close": "261.75",
      "volume": "2670034"
    },
    {
      "date": "2025-08-05",
      "open": "261.75",
      "high": "268.58",
      "low": "261.74",
      "close": "265.98",
      "volume": "3549404"
    },
    {
      "date": "2025-08-06",
      "open": "265.83",
      "high": "268.15",
      "low": "260.82",
      "close": "262.04",
      "volume": "2335090"
    },
    {
      "date": "2025-08-07",
      "open": "262.61",
      "high": "264.49",
      "low": "257.06",
      "close": "258.78",
      "volume": "1992188"
    },
    {
      "date": "2025-08-08",
      "open": "258.90",
      "high": "260.70",
      "low": "256.03",
      "close": "256.57",
      "volume": "1782168"
    },
    {
      "date": "2025-08-11",
      "open": "257.29",
      "high": "262.81",
      "low": "254.67",
      "close": "258.77",
      "volume": "1918224"
    },
    {
      "date": "2025-08-12",
      "open": "259.96",
      "high": "265.1699",
      "low": "259.375",
      "close": "263.095",
      "volume": "1645426"
    },
    {
      "date": "2025-08-13",
      "open": "261.68",
      "high": "270.20",
      "low": "261.37",
      "close": "269.00",
      "volume": "2231494"
    },
    {
      "date": "2025-08-14",
      "open": "266.02",
      "high": "267.2609",
      "low": "259.1492",
      "close": "263.20",
      "volume": "1946956"
    },
    {
      "date": "2025-08-15",
      "open": "264.84",
      "high": "268.145",
      "low": "263.63",
      "close": "267.80",
      "volume": "1697939"
    },
    {
      "date": "2025-08-18",
      "open": "268.06",
      "high": "268.9782",
      "low": "265.51",
      "close": "266.81",
      "volume": "1486818"
    },
    {
      "date": "2025-08-19",
      "open": "266.81",
      "high": "271.03",
      "low": "264.75",
      "close": "267.01",
      "volume": "1825605"
    },
    {
      "date": "2025-08-20",
      "open": "268.09",
      "high": "269.24",
      "low": "265.1921",
      "close": "266.62",
      "volume": "1830329"
    },
    {
      "date": "2025-08-21",
      "open": "265.56",
      "high": "268.87",
      "low": "264.22",
      "close": "267.98",
      "volume": "1185693"
    },
    {
      "date": "2025-08-22",
      "open": "270.12",
      "high": "282.595",
      "low": "269.58",
      "close": "277.58",
      "volume": "1820676"
    },
    {
      "date": "2025-08-25",
      "open": "275.42",
      "high": "276.69",
      "low": "272.81",
      "close": "273.44",
      "volume": "1212365"
    },
    {
      "date": "2025-08-26",
      "open": "272.09",
      "high": "272.795",
      "low": "264.3825",
      "close": "266.67",
      "volume": "2456918"
    },
    {
      "date": "2025-08-27",
      "open": "265.13",
      "high": "269.93",
      "low": "264.78",
      "close": "269.15",
      "volume": "1472178"
    },
    {
      "date": "2025-08-28",
      "open": "269.15",
      "high": "269.16",
      "low": "262.86",
      "close": "263.63",
      "volume": "1611220"
    },
    {
      "date": "2025-08-29",
      "open": "263.12",
      "high": "265.88",
      "low": "262.50",
      "close": "265.58",
      "volume": "1707764"
    },
    {
      "date": "2025-09-02",
      "open": "262.50",
      "high": "266.50",
      "low": "261.58",
      "close": "264.42",
      "volume": "1723085"
    },
    {
      "date": "2025-09-03",
      "open": "263.70",
      "high": "265.08",
      "low": "258.36",
      "close": "261.22",
      "volume": "2130990"
    },
    {
      "date": "2025-09-04",
      "open": "261.79",
      "high": "267.60",
      "low": "255.33",
      "close": "259.51",
      "volume": "2801366"
    },
    {
      "date": "2025-09-05",
      "open": "259.34",
      "high": "266.57",
      "low": "259.05",
      "close": "261.50",
      "volume": "2245940"
    },
    {
      "date": "2025-09-08",
      "open": "255.44",
      "high": "264.12",
      "low": "251.80",
      "close": "263.88",
      "volume": "1853518"
    },
    {
      "date": "2025-09-09",
      "open": "262.65",
      "high": "264.19",
      "low": "259.02",
      "close": "263.35",
      "volume": "1742947"
    },
    {
      "date": "2025-09-10",
      "open": "263.16",
      "high": "265.9623",
      "low": "260.29",
      "close": "263.00",
      "volume": "1701820"
    },
    {
      "date": "2025-09-11",
      "open": "262.00",
      "high": "264.50",
      "low": "258.475",
      "close": "263.92",
      "volume": "1605899"
    },
    {
      "date": "2025-09-12",
      "open": "264.00",
      "high": "266.13",
      "low": "256.105",
      "close": "263.40",
      "volume": "1764167"
    },
    {
      "date": "2025-09-15",
      "open": "264.66",
      "high": "266.76",
      "low": "259.05",
      "close": "260.72",
      "volume": "1476589"
    },
    {
      "date": "2025-09-16",
      "open": "260.21",
      "high": "262.77",
      "low": "258.25",
      "close": "261.08",
      "volume": "1720778"
    },
    {
      "date": "2025-09-17",
      "open": "261.57",
      "high": "274.6415",
      "low": "261.40",
      "close": "268.02",
      "volume": "2258885"
    },
    {
      "date": "2025-09-18",
      "open": "266.71",
      "high": "268.6108",
      "low": "261.35",
      "close": "262.17",
      "volume": "1832709"
    },
    {
      "date": "2025-09-19",
      "open": "263.10",
      "high": "264.50",
      "low": "260.00",
      "close": "262.55",
      "volume": "3206412"
    },
    {
      "date": "2025-09-22",
      "open": "262.50",
      "high": "266.525",
      "low": "260.00",
      "close": "266.13",
      "volume": "1754610"
    },
    {
      "date": "2025-09-23",
      "open": "266.145",
      "high": "275.452",
      "low": "265.645",
      "close": "267.04",
      "volume": "2417262"
    },
    {
      "date": "2025-09-24",
      "open": "266.30",
      "high": "267.195",
      "low": "261.47",
      "close": "263.39",
      "volume": "1438937"
    },
    {
      "date": "2025-09-25",
      "open": "262.48",
      "high": "271.15",
      "low": "260.10",
      "close": "270.57",
      "volume": "2050683"
    },
    {
      "date": "2025-09-26",
      "open": "272.86",
      "high": "278.25",
      "low": "271.69",
      "close": "273.40",
      "volume": "2574034"
    },
    {
      "date": "2025-09-29",
      "open": "274.75",
      "high": "279.11",
      "low": "272.06",
      "close": "276.12",
      "volume": "2151479"
    },
    {
      "date": "2025-09-30",
      "open": "276.55",
      "high": "285.82",
      "low": "274.96",
      "close": "275.105",
      "volume": "4552185"
    },
    {
      "date": "2025-10-01",
      "open": "275.32",
      "high": "276.585",
      "low": "270.99",
      "close": "275.10",
      "volume": "2039676"
    },
    {
      "date": "2025-10-02",
      "open": "275.04",
      "high": "276.845",
      "low": "269.21",
      "close": "269.61",
      "volume": "1787017"
    },
    {
      "date": "2025-10-03",
      "open": "270.31",
      "high": "281.2699",
      "low": "270.31",
      "close": "280.01",
      "volume": "1684666"
    },
    {
      "date": "2025-10-06",
      "open": "281.85",
      "high": "283.52",
      "low": "276.6678",
      "close": "282.74",
      "volume": "1341127"
    },
    {
      "date": "2025-10-07",
      "open": "282.01",
      "high": "284.60",
      "low": "274.90",
      "close": "276.48",
      "volume": "1425266"
    },
    {
      "date": "2025-10-08",
      "open": "277.63",
      "high": "278.10",
      "low": "271.85",
      "close": "274.37",
      "volume": "1445879"
    },
    {
      "date": "2025-10-09",
      "open": "273.91",
      "high": "275.58",
      "low": "264.56",
      "close": "265.00",
      "volume": "2088955"
    },
    {
      "date": "2025-10-10",
      "open": "264.97",
      "high": "269.675",
      "low": "259.16",
      "close": "259.49",
      "volume": "1694821"
    },
    {
      "date": "2025-10-13",
      "open": "259.49",
      "high": "264.12",
      "low": "258.20",
      "close": "258.73",
      "volume": "1964341"
    },
    {
      "date": "2025-10-14",
      "open": "258.99",
      "high": "268.765",
      "low": "258.88",
      "close": "266.25",
      "volume": "1360957"
    },
    {
      "date": "2025-10-15",
      "open": "266.77",
      "high": "268.47",
      "low": "263.675",
      "close": "264.56",
      "volume": "1144683"
    },
    {
      "date": "2025-10-16",
      "open": "265.04",
      "high": "265.79",
      "low": "252.59",
      "close": "255.34",
      "volume": "2011615"
    },
    {
      "date": "2025-10-17",
      "open": "254.60",
      "high": "256.5976",
      "low": "251.23",
      "close": "253.16",
      "volume": "1727607"
    },
    {
      "date": "2025-10-20",
      "open": "254.41",
      "high": "254.41",
      "low": "248.17",
      "close": "251.51",
      "volume": "1507372"
    },
    {
      "date": "2025-10-21",
      "open": "251.37",
      "high": "255.00",
      "low": "249.17",
      "close": "252.52",
      "volume": "1423241"
    },
    {
      "date": "2025-10-22",
      "open": "252.68",
      "high": "252.68",
      "low": "244.19",
      "close": "244.94",
      "volume": "2258766"
    },
    {
      "date": "2025-10-23",
      "open": "246.11",
      "high": "246.594",
      "low": "243.61",
      "close": "243.92",
      "volume": "2006086"
    },
    {
      "date": "2025-10-24",
      "open": "246.22",
      "high": "247.76",
      "low": "244.00",
      "close": "244.20",
      "volume": "1446382"
    },
    {
      "date": "2025-10-27",
      "open": "244.77",
      "high": "247.6559",
      "low": "243.4399",
      "close": "245.44",
      "volume": "2278710"
    },
    {
      "date": "2025-10-28",
      "open": "245.00",
      "high": "249.84",
      "low": "242.81",
      "close": "248.88",
      "volume": "1983019"
    },
    {
      "date": "2025-10-29",
      "open": "245.53",
      "high": "247.87",
      "low": "238.6201",
      "close": "241.56",
      "volume": "3193093"
    },
    {
      "date": "2025-10-30",
      "open": "225.00",
      "high": "243.60",
      "low": "224.28",
      "close": "230.92",
      "volume": "3957195"
    },
    {
      "date": "2025-10-31",
      "open": "218.00",
      "high": "234.615",
      "low": "215.925",
      "close": "233.84",
      "volume": "4284106"
    },
    {
      "date": "2025-11-03",
      "open": "231.305",
      "high": "232.15",
      "low": "214.83",
      "close": "222.20",
      "volume": "2992293"
    },
    {
      "date": "2025-11-04",
      "open": "222.91",
      "high": "223.07",
      "low": "217.475",
      "close": "220.91",
      "volume": "1882617"
    },
    {
      "date": "2025-11-05",
      "open": "222.06",
      "high": "226.61",
      "low": "220.26",
      "close": "225.15",
      "volume": "2154949"
    },
    {
      "date": "2025-11-06",
      "open": "225.14",
      "high": "226.65",
      "low": "215.76",
      "close": "217.86",
      "volume": "1896146"
    },
    {
      "date": "2025-11-07",
      "open": "217.43",
      "high": "220.17",
      "low": "213.50",
      "close": "219.86",
      "volume": "1405633"
    },
    {
      "date": "2025-11-10",
      "open": "220.87",
      "high": "220.87",
      "low": "209.91",
      "close": "210.45",
      "volume": "1829275"
    },
    {
      "date": "2025-11-11",
      "open": "212.11",
      "high": "212.69",
      "low": "208.37",
      "close": "209.22",
      "volume": "1352376"
    },
    {
      "date": "2025-11-12",
      "open": "208.62",
      "high": "214.53",
      "low": "207.75",
      "close": "213.07",
      "volume": "1870961"
    },
    {
      "date": "2025-11-13",
      "open": "212.61",
      "high": "213.025",
      "low": "204.45",
      "close": "204.80",
      "volume": "2286539"
    },
    {
      "date": "2025-11-14",
      "open": "204.22",
      "high": "205.05",
      "low": "199.31",
      "close": "203.10",
      "volume": "1967775"
    },
    {
      "date": "2025-11-17",
      "open": "202.81",
      "high": "208.19",
      "low": "201.00",
      "close": "201.84",
      "volume": "2212648"
    },
    {
      "date": "2025-11-18",
      "open": "202.11",
      "high": "203.80",
      "low": "199.48",
      "close": "200.69",
      "volume": "1319523"
    },
    {
      "date": "2025-11-19",
      "open": "199.02",
      "high": "200.6199",
      "low": "193.49",
      "close": "194.22",
      "volume": "2744145"
    },
    {
      "date": "2025-11-20",
      "open": "195.73",
      "high": "198.99",
      "low": "193.00",
      "close": "194.71",
      "volume": "1669758"
    },
    {
      "date": "2025-11-21",
      "open": "195.01",
      "high": "203.25",
      "low": "194.11",
      "close": "203.00",
      "volume": "2253815"
    },
    {
      "date": "2025-11-24",
      "open": "200.93",
      "high": "204.82",
      "low": "198.33",
      "close": "199.08",
      "volume": "2879643"
    },
    {
      "date": "2025-11-25",
      "open": "199.08",
      "high": "204.69",
      "low": "198.6401",
      "close": "200.76",
      "volume": "1378238"
    },
    {
      "date": "2025-11-26",
      "open": "200.44",
      "high": "200.76",
      "low": "198.64",
      "close": "199.81",
      "volume": "1416485"
    },
    {
      "date": "2025-11-28",
      "open": "200.15",
      "high": "203.31",
      "low": "198.84",
      "close": "200.12",
      "volume": "899110"
    },
    {
      "date": "2025-12-01",
      "open": "199.50",
      "high": "202.28",
      "low": "195.71",
      "close": "196.94",
      "volume": "1817126"
    },
    {
      "date": "2025-12-02",
      "open": "197.82",
      "high": "198.30",
      "low": "194.02",
      "close": "197.72",
      "volume": "1491835"
    },
    {
      "date": "2025-12-03",
      "open": "196.69",
      "high": "201.66",
      "low": "196.00",
      "close": "199.955",
      "volume": "1346489"
    },
    {
      "date": "2025-12-04",
      "open": "199.95",
      "high": "201.37",
      "low": "196.34",
      "close": "199.98",
      "volume": "1587102"
    },
    {
      "date": "2025-12-05",
      "open": "200.00",
      "high": "207.79",
      "low": "199.65",
      "close": "205.10",
      "volume": "1681907"
    },
    {
      "date": "2025-12-08",
      "open": "205.29",
      "high": "205.98",
      "low": "201.60",
      "close": "204.65",
      "volume": "2028606"
    },
    {
      "date": "2025-12-09",
      "open": "204.17",
      "high": "206.638",
      "low": "203.04",
      "close": "205.13",
      "volume": "1111004"
    },
    {
      "date": "2025-12-10",
      "open": "204.60",
      "high": "215.77",
      "low": "204.1835",
      "close": "213.29",
      "volume": "1546417"
    },
    {
      "date": "2025-12-11",
      "open": "214.67",
      "high": "215.97",
      "low": "209.295",
      "close": "212.06",
      "volume": "1532625"
    },
    {
      "date": "2025-12-12",
      "open": "212.47",
      "high": "214.625",
      "low": "206.11",
      "close": "206.60",
      "volume": "1687704"
    },
    {
      "date": "2025-12-15",
      "open": "206.165",
      "high": "210.37",
      "low": "205.00",
      "close": "209.52",
      "volume": "1533156"
    },
    {
      "date": "2025-12-16",
      "open": "210.32",
      "high": "213.46",
      "low": "208.44",
      "close": "211.29",
      "volume": "1774660"
    },
    {
      "date": "2025-12-17",
      "open": "209.43",
      "high": "212.16",
      "low": "209.375",
      "close": "209.66",
      "volume": "1742540"
    },
    {
      "date": "2025-12-18",
      "open": "209.66",
      "high": "213.80",
      "low": "206.40",
      "close": "206.50",
      "volume": "2294671"
    },
    {
      "date": "2025-12-19",
      "open": "206.44",
      "high": "208.96",
      "low": "204.20",
      "close": "205.00",
      "volume": "5998096"
    },
    {
      "date": "2025-12-22",
      "open": "205.31",
      "high": "209.60",
      "low": "205.01",
      "close": "206.02",
      "volume": "1379446"
    },
    {
      "date": "2025-12-23",
      "open": "206.26",
      "high": "207.13",
      "low": "203.98",
      "close": "205.28",
      "volume": "1291774"
    },
    {
      "date": "2025-12-24",
      "open": "205.78",
      "high": "208.66",
      "low": "205.00",
      "close": "208.46",
      "volume": "513490"
    },
    {
      "date": "2025-12-26",
      "open": "207.57",
      "high": "209.24",
      "low": "206.18",
      "close": "207.16",
      "volume": "791075"
    },
    {
      "date": "2025-12-29",
      "open": "207.05",
      "high": "209.59",
      "low": "206.775",
      "close": "209.04",
      "volume": "1749077"
    },
    {
      "date": "2025-12-30",
      "open": "207.93",
      "high": "211.01",
      "low": "207.88",
      "close": "209.60",
      "volume": "1195570"
    },
    {
      "date": "2025-12-31",
      "open": "209.58",
      "high": "209.89",
      "low": "208.07",
      "close": "208.75",
      "volume": "940641"
    },
    {
      "date": "2026-01-02",
      "open": "209.45",
      "high": "215.645",
      "low": "207.72",
      "close": "209.28",
      "volume": "1400614"
    },
    {
      "date": "2026-01-05",
      "open": "209.905",
      "high": "215.10",
      "low": "208.10",
      "close": "210.01",
      "volume": "1668060"
    },
    {
      "date": "2026-01-06",
      "open": "210.00",
      "high": "211.15",
      "low": "206.99",
      "close": "210.62",
      "volume": "2902414"
    },
    {
      "date": "2026-01-07",
      "open": "211.55",
      "high": "213.4391",
      "low": "206.10",
      "close": "206.36",
      "volume": "2142524"
    },
    {
      "date": "2026-01-08",
      "open": "204.05",
      "high": "212.945",
      "low": "202.18",
      "close": "209.71",
      "volume": "1858411"
    },
    {
      "date": "2026-01-09",
      "open": "210.15",
      "high": "212.3399",
      "low": "202.56",
      "close": "210.59",
      "volume": "1461307"
    },
    {
      "date": "2026-01-12",
      "open": "208.81",
      "high": "211.15",
      "low": "205.445",
      "close": "206.67",
      "volume": "1191540"
    },
    {
      "date": "2026-01-13",
      "open": "203.97",
      "high": "205.21",
      "low": "197.45",
      "close": "197.89",
      "volume": "1990134"
    },
    {
      "date": "2026-01-14",
      "open": "197.667",
      "high": "204.625",
      "low": "196.24",
      "close": "202.34",
      "volume": "1242462"
    },
    {
      "date": "2026-01-15",
      "open": "201.45",
      "high": "202.00",
      "low": "194.06",
      "close": "194.61",
      "volume": "2116181"
    },
    {
      "date": "2026-01-16",
      "open": "194.65",
      "high": "195.68",
      "low": "187.85",
      "close": "189.76",
      "volume": "2292302"
    },
    {
      "date": "2026-01-20",
      "open": "186.50",
      "high": "189.68",
      "low": "183.98",
      "close": "184.20",
      "volume": "2218233"
    },
    {
      "date": "2026-01-21",
      "open": "184.38",
      "high": "189.04",
      "low": "183.7454",
      "close": "187.37",
      "volume": "2395912"
    },
    {
      "date": "2026-01-22",
      "open": "188.81",
      "high": "194.53",
      "low": "187.69",
      "close": "192.67",
      "volume": "1801422"
    },
    {
      "date": "2026-01-23",
      "open": "191.81",
      "high": "192.19",
      "low": "188.325",
      "close": "191.69",
      "volume": "1423566"
    },
    {
      "date": "2026-01-26",
      "open": "191.90",
      "high": "194.73",
      "low": "190.68",
      "close": "193.79",
      "volume": "1609075"
    },
    {
      "date": "2026-01-27",
      "open": "192.33",
      "high": "192.785",
      "low": "182.54",
      "close": "182.99",
      "volume": "2199227"
    },
    {
      "date": "2026-01-28",
      "open": "183.18",
      "high": "188.71",
      "low": "182.04",
      "close": "182.81",
      "volume": "2474196"
    },
    {
      "date": "2026-01-29",
      "open": "180.96",
      "high": "192.19",
      "low": "180.38",
      "close": "191.52",
      "volume": "3762671"
    },
    {
      "date": "2026-01-30",
      "open": "204.12",
      "high": "214.84",
      "low": "199.13",
      "close": "206.12",
      "volume": "7196456"
    },
    {
      "date": "2026-02-02",
      "open": "208.84",
      "high": "216.10",
      "low": "204.00",
      "close": "213.61",
      "volume": "2906301"
    },
    {
      "date": "2026-02-03",
      "open": "209.92",
      "high": "217.60",
      "low": "208.35",
      "close": "212.74",
      "volume": "2356695"
    },
    {
      "date": "2026-02-04",
      "open": "215.56",
      "high": "227.33",
      "low": "214.82",
      "close": "224.18",
      "volume": "3714841"
    },
    {
      "date": "2026-02-05",
      "open": "223.12",
      "high": "226.0275",
      "low": "219.60",
      "close": "223.53",
      "volume": "2295583"
    },
    {
      "date": "2026-02-06",
      "open": "223.53",
      "high": "231.49",
      "low": "223.53",
      "close": "231.14",
      "volume": "3346111"
    },
    {
      "date": "2026-02-09",
      "open": "231.14",
      "high": "238.65",
      "low": "227.00",
      "close": "238.25",
      "volume": "2145589"
    },
    {
      "date": "2026-02-10",
      "open": "240.21",
      "high": "249.24",
      "low": "238.78",
      "close": "248.19",
      "volume": "2683301"
    },
    {
      "date": "2026-02-11",
      "open": "247.17",
      "high": "248.99",
      "low": "239.45",
      "close": "241.07",
      "volume": "2383988"
    },
    {
      "date": "2026-02-12",
      "open": "242.82",
      "high": "243.89",
      "low": "234.95",
      "close": "238.08",
      "volume": "1713419"
    },
    {
      "date": "2026-02-13",
      "open": "238.98",
      "high": "242.04",
      "low": "236.545",
      "close": "239.09",
      "volume": "1699721"
    },
    {
      "date": "2026-02-17",
      "open": "238.54",
      "high": "241.12",
      "low": "234.27",
      "close": "237.01",
      "volume": "1343896"
    },
    {
      "date": "2026-02-18",
      "open": "236.48",
      "high": "241.15",
      "low": "236.03",
      "close": "239.14",
      "volume": "1286169"
    },
    {
      "date": "2026-02-19",
      "open": "238.05",
      "high": "241.22",
      "low": "230.36",
      "close": "231.54",
      "volume": "1456006"
    },
    {
      "date": "2026-02-20",
      "open": "231.95",
      "high": "233.72",
      "low": "226.15",
      "close": "230.16",
      "volume": "1576329"
    },
    {
      "date": "2026-02-23",
      "open": "229.35",
      "high": "232.05",
      "low": "223.00",
      "close": "227.52",
      "volume": "1307435"
    },
    {
      "date": "2026-02-24",
      "open": "227.52",
      "high": "234.27",
      "low": "226.19",
      "close": "231.85",
      "volume": "1165129"
    },
    {
      "date": "2026-02-25",
      "open": "231.64",
      "high": "233.4312",
      "low": "225.00",
      "close": "225.75",
      "volume": "1290513"
    },
    {
      "date": "2026-02-26",
      "open": "226.48",
      "high": "230.43",
      "low": "226.22",
      "close": "228.38",
      "volume": "1314220"
    },
    {
      "date": "2026-02-27",
      "open": "228.325",
      "high": "237.83",
      "low": "225.685",
      "close": "234.63",
      "volume": "2144382"
    },
    {
      "date": "2026-03-02",
      "open": "231.46",
      "high": "234.79",
      "low": "227.32",
      "close": "232.80",
      "volume": "1517586"
    },
    {
      "date": "2026-03-03",
      "open": "225.99",
      "high": "233.73",
      "low": "225.99",
      "close": "229.41",
      "volume": "1312913"
    },
    {
      "date": "2026-03-04",
      "open": "229.29",
      "high": "232.97",
      "low": "226.02",
      "close": "232.00",
      "volume": "1272023"
    },
    {
      "date": "2026-03-05",
      "open": "229.96",
      "high": "236.60",
      "low": "228.965",
      "close": "229.94",
      "volume": "1657785"
    },
    {
      "date": "2026-03-06",
      "open": "228.87",
      "high": "234.55",
      "low": "227.50",
      "close": "232.24",
      "volume": "1524621"
    },
    {
      "date": "2026-03-09",
      "open": "229.24",
      "high": "229.72",
      "low": "221.53",
      "close": "222.81",
      "volume": "1716747"
    },
    {
      "date": "2026-03-10",
      "open": "222.23",
      "high": "222.78",
      "low": "216.9216",
      "close": "219.33",
      "volume": "1889880"
    },
    {
      "date": "2026-03-11",
      "open": "219.33",
      "high": "228.10",
      "low": "219.105",
      "close": "224.36",
      "volume": "1684360"
    },
    {
      "date": "2026-03-12",
      "open": "222.76",
      "high": "227.50",
      "low": "214.905",
      "close": "215.08",
      "volume": "1490142"
    },
    {
      "date": "2026-03-13",
      "open": "217.60",
      "high": "218.86",
      "low": "215.175",
      "close": "218.19",
      "volume": "1024596"
    },
    {
      "date": "2026-03-16",
      "open": "219.00",
      "high": "220.23",
      "low": "214.895",
      "close": "217.65",
      "volume": "1192992"
    },
    {
      "date": "2026-03-17",
      "open": "220.18",
      "high": "227.29",
      "low": "220.065",
      "close": "222.52",
      "volume": "1137624"
    },
    {
      "date": "2026-03-18",
      "open": "220.04",
      "high": "221.755",
      "low": "208.3288",
      "close": "209.00",
      "volume": "1818732"
    },
    {
      "date": "2026-03-19",
      "open": "209.165",
      "high": "216.105",
      "low": "208.35",
      "close": "211.63",
      "volume": "1273066"
    },
    {
      "date": "2026-03-20",
      "open": "210.66",
      "high": "216.44",
      "low": "209.00",
      "close": "213.01",
      "volume": "2645257"
    },
    {
      "date": "2026-03-23",
      "open": "217.075",
      "high": "219.22",
      "low": "212.37",
      "close": "216.61",
      "volume": "1298470"
    },
    {
      "date": "2026-03-24",
      "open": "215.67",
      "high": "220.87",
      "low": "215.50",
      "close": "217.60",
      "volume": "1003989"
    },
    {
      "date": "2026-03-25",
      "open": "219.725",
      "high": "222.61",
      "low": "212.96",
      "close": "218.91",
      "volume": "1144877"
    },
    {
      "date": "2026-03-26",
      "open": "218.70",
      "high": "221.76",
      "low": "215.30",
      "close": "218.51",
      "volume": "1259639"
    },
    {
      "date": "2026-03-27",
      "open": "218.51",
      "high": "220.39",
      "low": "214.43",
      "close": "219.14",
      "volume": "1291672"
    },
    {
      "date": "2026-03-30",
      "open": "219.51",
      "high": "224.94",
      "low": "217.53",
      "close": "220.94",
      "volume": "2044370"
    },
    {
      "date": "2026-03-31",
      "open": "221.65",
      "high": "224.743",
      "low": "211.44",
      "close": "215.88",
      "volume": "5733771"
    },
    {
      "date": "2026-04-01",
      "open": "213.17",
      "high": "217.50",
      "low": "208.52",
      "close": "216.27",
      "volume": "1981713"
    },
    {
      "date": "2026-04-02",
      "open": "216.46",
      "high": "221.32",
      "low": "211.61",
      "close": "219.79",
      "volume": "1471214"
    },
    {
      "date": "2026-04-06",
      "open": "219.50",
      "high": "224.4099",
      "low": "217.2906",
      "close": "219.98",
      "volume": "869233"
    },
    {
      "date": "2026-04-07",
      "open": "220.23",
      "high": "224.92",
      "low": "216.76",
      "close": "223.80",
      "volume": "1045707"
    },
    {
      "date": "2026-04-08",
      "open": "226.66",
      "high": "226.79",
      "low": "219.65",
      "close": "221.63",
      "volume": "1367120"
    },
    {
      "date": "2026-04-09",
      "open": "221.21",
      "high": "225.41",
      "low": "217.78",
      "close": "223.23",
      "volume": "1304289"
    },
    {
      "date": "2026-04-10",
      "open": "224.66",
      "high": "226.00",
      "low": "218.11",
      "close": "218.82",
      "volume": "1364608"
    },
    {
      "date": "2026-04-13",
      "open": "218.59",
      "high": "227.73",
      "low": "216.00",
      "close": "226.30",
      "volume": "1858857"
    },
    {
      "date": "2026-04-14",
      "open": "224.76",
      "high": "227.299",
      "low": "215.01",
      "close": "215.57",
      "volume": "2429115"
    },
    {
      "date": "2026-04-15",
      "open": "216.04",
      "high": "223.85",
      "low": "215.00",
      "close": "220.29",
      "volume": "2028170"
    },
    {
      "date": "2026-04-16",
      "open": "220.70",
      "high": "235.99",
      "low": "220.085",
      "close": "235.97",
      "volume": "2058857"
    },
    {
      "date": "2026-04-17",
      "open": "236.00",
      "high": "241.50",
      "low": "234.225",
      "close": "236.62",
      "volume": "1778344"
    },
    {
      "date": "2026-04-20",
      "open": "236.77",
      "high": "249.32",
      "low": "236.70",
      "close": "244.69",
      "volume": "2188388"
    },
    {
      "date": "2026-04-21",
      "open": "246.02",
      "high": "248.66",
      "low": "241.35",
      "close": "241.95",
      "volume": "1929877"
    },
    {
      "date": "2026-04-22",
      "open": "242.29",
      "high": "245.82",
      "low": "241.39",
      "close": "242.49",
      "volume": "1612894"
    },
    {
      "date": "2026-04-23",
      "open": "249.345",
      "high": "254.11",
      "low": "241.41",
      "close": "241.78",
      "volume": "3609941"
    },
    {
      "date": "2026-04-24",
      "open": "233.00",
      "high": "234.7099",
      "low": "178.00",
      "close": "180.13",
      "volume": "13325310"
    },
    {
      "date": "2026-04-27",
      "open": "178.91",
      "high": "183.9999",
      "low": "171.97",
      "close": "174.61",
      "volume": "6206773"
    },
    {
      "date": "2026-04-28",
      "open": "176.02",
      "high": "178.55",
      "low": "170.77",
      "close": "173.11",
      "volume": "4775694"
    },
    {
      "date": "2026-04-29",
      "open": "174.40",
      "high": "174.79",
      "low": "158.42",
      "close": "158.65",
      "volume": "5615974"
    },
    {
      "date": "2026-04-30",
      "open": "158.75",
      "high": "168.00",
      "low": "158.00",
      "close": "165.17",
      "volume": "6130887"
    },
    {
      "date": "2026-05-01",
      "open": "166.42",
      "high": "174.295",
      "low": "166.01",
      "close": "171.74",
      "volume": "4041988"
    },
    {
      "date": "2026-05-04",
      "open": "171.85",
      "high": "175.05",
      "low": "165.15",
      "close": "165.34",
      "volume": "2909969"
    },
    {
      "date": "2026-05-05",
      "open": "165.33",
      "high": "165.34",
      "low": "157.26",
      "close": "158.23",
      "volume": "2923043"
    },
    {
      "date": "2026-05-06",
      "open": "158.60",
      "high": "162.00",
      "low": "156.14",
      "close": "156.52",
      "volume": "2951371"
    },
    {
      "date": "2026-05-07",
      "open": "156.00",
      "high": "163.20",
      "low": "156.00",
      "close": "160.24",
      "volume": "2231989"
    },
    {
      "date": "2026-05-08",
      "open": "160.00",
      "high": "161.50",
      "low": "154.70",
      "close": "154.86",
      "volume": "3089654"
    },
    {
      "date": "2026-05-11",
      "open": "153.745",
      "high": "154.02",
      "low": "146.46",
      "close": "147.79",
      "volume": "3535302"
    },
    {
      "date": "2026-05-12",
      "open": "149.82",
      "high": "150.455",
      "low": "146.00",
      "close": "147.92",
      "volume": "2546624"
    },
    {
      "date": "2026-05-13",
      "open": "146.42",
      "high": "146.82",
      "low": "141.765",
      "close": "143.06",
      "volume": "3944154"
    },
    {
      "date": "2026-05-14",
      "open": "144.20",
      "high": "155.37",
      "low": "144.00",
      "close": "148.00",
      "volume": "3752529"
    },
    {
      "date": "2026-05-15",
      "open": "148.00",
      "high": "148.75",
      "low": "136.63",
      "close": "140.33",
      "volume": "5620625"
    },
    {
      "date": "2026-05-18",
      "open": "139.99",
      "high": "148.225",
      "low": "139.97",
      "close": "141.21",
      "volume": "3631074"
    },
    {
      "date": "2026-05-19",
      "open": "143.08",
      "high": "146.42",
      "low": "140.175",
      "close": "142.50",
      "volume": "3815915"
    },
    {
      "date": "2026-05-20",
      "open": "142.42",
      "high": "146.85",
      "low": "141.10",
      "close": "144.61",
      "volume": "2876515"
    },
    {
      "date": "2026-05-21",
      "open": "144.54",
      "high": "149.14",
      "low": "141.86",
      "close": "148.90",
      "volume": "2568785"
    },
    {
      "date": "2026-05-22",
      "open": "150.00",
      "high": "150.54",
      "low": "142.48",
      "close": "145.15",
      "volume": "2101058"
    },
    {
      "date": "2026-05-26",
      "open": "144.86",
      "high": "147.71",
      "low": "142.68",
      "close": "144.00",
      "volume": "1997881"
    },
    {
      "date": "2026-05-27",
      "open": "145.79",
      "high": "150.18",
      "low": "145.345",
      "close": "147.18",
      "volume": "3041216"
    },
    {
      "date": "2026-05-28",
      "open": "146.07",
      "high": "148.77",
      "low": "144.98",
      "close": "147.26",
      "volume": "1611915"
    },
    {
      "date": "2026-05-29",
      "open": "145.79",
      "high": "145.80",
      "low": "140.90",
      "close": "144.05",
      "volume": "3831523"
    },
    {
      "date": "2026-06-01",
      "open": "143.40",
      "high": "146.17",
      "low": "141.00",
      "close": "142.60",
      "volume": "3107789"
    },
    {
      "date": "2026-06-02",
      "open": "142.77",
      "high": "142.77",
      "low": "139.40",
      "close": "140.27",
      "volume": "2543592"
    },
    {
      "date": "2026-06-03",
      "open": "138.83",
      "high": "139.95",
      "low": "128.80",
      "close": "129.01",
      "volume": "4396419"
    },
    {
      "date": "2026-06-04",
      "open": "131.56",
      "high": "132.94",
      "low": "126.70",
      "close": "129.05",
      "volume": "4247294"
    },
    {
      "date": "2026-06-05",
      "open": "130.96",
      "high": "134.35",
      "low": "127.82",
      "close": "132.12",
      "volume": "2732073"
    },
    {
      "date": "2026-06-08",
      "open": "129.88",
      "high": "132.67",
      "low": "127.50",
      "close": "132.20",
      "volume": "2290334"
    },
    {
      "date": "2026-06-09",
      "open": "131.625",
      "high": "135.77",
      "low": "130.71",
      "close": "135.37",
      "volume": "2547369"
    },
    {
      "date": "2026-06-10",
      "open": "136.18",
      "high": "140.00",
      "low": "132.50",
      "close": "137.79",
      "volume": "2786252"
    },
    {
      "date": "2026-06-11",
      "open": "137.67",
      "high": "139.79",
      "low": "133.71",
      "close": "139.14",
      "volume": "2038363"
    },
    {
      "date": "2026-06-12",
      "open": "138.87",
      "high": "146.01",
      "low": "138.00",
      "close": "145.82",
      "volume": "3369120"
    },
    {
      "date": "2026-06-15",
      "open": "145.87",
      "high": "147.85",
      "low": "141.20",
      "close": "143.71",
      "volume": "2614937"
    },
    {
      "date": "2026-06-16",
      "open": "144.50",
      "high": "145.60",
      "low": "140.73",
      "close": "141.78",
      "volume": "2167052"
    },
    {
      "date": "2026-06-17",
      "open": "141.21",
      "high": "141.715",
      "low": "131.28",
      "close": "132.00",
      "volume": "3521409"
    },
    {
      "date": "2026-06-18",
      "open": "131.00",
      "high": "132.005",
      "low": "126.00",
      "close": "126.23",
      "volume": "17934240"
    },
    {
      "date": "2026-06-22",
      "open": "125.265",
      "high": "128.77",
      "low": "124.05",
      "close": "125.54",
      "volume": "3727360"
    },
    {
      "date": "2026-06-23",
      "open": "126.15",
      "high": "132.07",
      "low": "124.80",
      "close": "131.75",
      "volume": "2972110"
    },
    {
      "date": "2026-06-24",
      "open": "132.50",
      "high": "133.42",
      "low": "128.975",
      "close": "131.42",
      "volume": "2514483"
    },
    {
      "date": "2026-06-25",
      "open": "130.87",
      "high": "132.25",
      "low": "129.33",
      "close": "129.65",
      "volume": "2113413"
    },
    {
      "date": "2026-06-26",
      "open": "130.37",
      "high": "136.86",
      "low": "130.37",
      "close": "133.64",
      "volume": "2605353"
    },
    {
      "date": "2026-06-29",
      "open": "168.11",
      "high": "168.11",
      "low": "143.32",
      "close": "146.17",
      "volume": "12660970"
    },
    {
      "date": "2026-06-30",
      "open": "144.47",
      "high": "145.0544",
      "low": "138.83",
      "close": "142.21",
      "volume": "4875988"
    },
    {
      "date": "2026-07-01",
      "open": "144.09",
      "high": "145.55",
      "low": "139.65",
      "close": "139.84",
      "volume": "2225858"
    },
    {
      "date": "2026-07-02",
      "open": "140.67",
      "high": "142.00",
      "low": "132.36",
      "close": "137.20",
      "volume": "3123869"
    },
    {
      "date": "2026-07-06",
      "open": "137.84",
      "high": "138.51",
      "low": "132.62",
      "close": "135.44",
      "volume": "2504805"
    },
    {
      "date": "2026-07-07",
      "open": "137.20",
      "high": "142.89",
      "low": "136.29",
      "close": "138.02",
      "volume": "1673789"
    },
    {
      "date": "2026-07-08",
      "open": "134.86",
      "high": "139.41",
      "low": "132.70",
      "close": "133.54",
      "volume": "2197672"
    },
    {
      "date": "2026-07-09",
      "open": "130.76",
      "high": "135.48",
      "low": "130.24",
      "close": "134.35",
      "volume": "2237506"
    },
    {
      "date": "2026-07-10",
      "open": "136.26",
      "high": "136.28",
      "low": "129.17",
      "close": "130.73",
      "volume": "2313033"
    },
    {
      "date": "2026-07-13",
      "open": "132.65",
      "high": "136.00",
      "low": "131.03",
      "close": "131.37",
      "volume": "2124899"
    },
    {
      "date": "2026-07-14",
      "open": "129.89",
      "high": "132.63",
      "low": "127.78",
      "close": "127.91",
      "volume": "1929949"
    },
    {
      "date": "2026-07-15",
      "open": "129.00",
      "high": "133.87",
      "low": "129.00",
      "close": "131.24",
      "volume": "1524324"
    },
    {
      "date": "2026-07-16",
      "open": "133.07",
      "high": "136.14",
      "low": "131.22",
      "close": "133.33",
      "volume": "2257520"
    },
    {
      "date": "2026-07-17",
      "open": "133.55",
      "high": "136.98",
      "low": "131.22",
      "close": "131.37",
      "volume": "1972292"
    },
    {
      "date": "2026-07-20",
      "open": "130.31",
      "high": "132.02",
      "low": "128.30",
      "close": "129.16",
      "volume": "2119973"
    },
    {
      "date": "2026-07-21",
      "open": "127.66",
      "high": "131.10",
      "low": "127.27",
      "close": "127.79",
      "volume": "1667324"
    },
    {
      "date": "2026-07-22",
      "open": "130.76",
      "high": "130.82",
      "low": "125.445",
      "close": "129.22",
      "volume": "2993750"
    },
    {
      "date": "2026-07-23",
      "open": "128.49",
      "high": "129.92",
      "low": "123.16",
      "close": "126.50",
      "volume": "7066137"
    },
    {
      "date": "2026-07-24",
      "open": "111.80",
      "high": "125.74",
      "low": "111.55",
      "close": "123.31",
      "volume": "8765568"
    },
    {
      "date": "2026-07-27",
      "open": "125.49",
      "high": "132.57",
      "low": "123.83",
      "close": "131.61",
      "volume": "4126439"
    },
    {
      "date": "2026-07-28",
      "open": "133.58",
      "high": "141.16",
      "low": "132.20",
      "close": "139.97",
      "volume": "3812844"
    },
    {
      "date": "2026-07-29",
      "open": "138.02",
      "high": "146.85",
      "low": "136.5001",
      "close": "145.20",
      "volume": "4266678"
    },
    {
      "date": "2026-07-30",
      "open": "140.00",
      "high": "142.09",
      "low": "136.67",
      "close": "142.00",
      "volume": "3387436"
    },
    {
      "date": "2026-07-31",
      "open": "140.50",
      "high": "146.58",
      "low": "138.80",
      "close": "144.98",
      "volume": "2827223"
    },
    {
      "date": "2026-08-03",
      "open": "146.83",
      "high": "148.77",
      "low": "142.34",
      "close": "144.10",
      "volume": "2702001"
    },
    {
      "date": "2026-08-04",
      "open": "143.78",
      "high": "153.35",
      "low": "143.02",
      "close": "153.07",
      "volume": "3247879"
    }
  ]
}