{
  "source": "https://api.nasdaq.com/api/quote/CME/historical",
  "symbol": "CME",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "209.63",
      "high": "210.83",
      "low": "208.68",
      "close": "209.84",
      "volume": "1629261"
    },
    {
      "date": "2021-08-09",
      "open": "210.36",
      "high": "210.40",
      "low": "208.35",
      "close": "209.11",
      "volume": "767245"
    },
    {
      "date": "2021-08-10",
      "open": "209.00",
      "high": "209.64",
      "low": "207.64",
      "close": "208.93",
      "volume": "975013"
    },
    {
      "date": "2021-08-11",
      "open": "210.65",
      "high": "210.86",
      "low": "208.81",
      "close": "209.07",
      "volume": "800598"
    },
    {
      "date": "2021-08-12",
      "open": "209.35",
      "high": "209.35",
      "low": "205.69",
      "close": "208.38",
      "volume": "1123628"
    },
    {
      "date": "2021-08-13",
      "open": "208.08",
      "high": "208.22",
      "low": "206.47",
      "close": "207.03",
      "volume": "545452"
    },
    {
      "date": "2021-08-16",
      "open": "206.19",
      "high": "207.36",
      "low": "204.19",
      "close": "207.19",
      "volume": "727427"
    },
    {
      "date": "2021-08-17",
      "open": "206.84",
      "high": "207.49",
      "low": "204.11",
      "close": "205.39",
      "volume": "925355"
    },
    {
      "date": "2021-08-18",
      "open": "204.78",
      "high": "205.14",
      "low": "196.12",
      "close": "197.58",
      "volume": "6047081"
    },
    {
      "date": "2021-08-19",
      "open": "196.20",
      "high": "199.00",
      "low": "195.90",
      "close": "198.08",
      "volume": "1443199"
    },
    {
      "date": "2021-08-20",
      "open": "198.95",
      "high": "200.90",
      "low": "197.80",
      "close": "198.36",
      "volume": "1006509"
    },
    {
      "date": "2021-08-23",
      "open": "198.31",
      "high": "202.08",
      "low": "198.01",
      "close": "201.84",
      "volume": "1144757"
    },
    {
      "date": "2021-08-24",
      "open": "202.05",
      "high": "202.635",
      "low": "199.71",
      "close": "200.57",
      "volume": "807091"
    },
    {
      "date": "2021-08-25",
      "open": "200.27",
      "high": "201.44",
      "low": "199.51",
      "close": "200.29",
      "volume": "1051714"
    },
    {
      "date": "2021-08-26",
      "open": "199.98",
      "high": "201.02",
      "low": "199.30",
      "close": "199.34",
      "volume": "633057"
    },
    {
      "date": "2021-08-27",
      "open": "198.72",
      "high": "200.39",
      "low": "198.17",
      "close": "199.86",
      "volume": "1022675"
    },
    {
      "date": "2021-08-30",
      "open": "199.51",
      "high": "201.60",
      "low": "198.72",
      "close": "199.29",
      "volume": "833876"
    },
    {
      "date": "2021-08-31",
      "open": "199.70",
      "high": "201.94",
      "low": "199.05",
      "close": "201.72",
      "volume": "1328702"
    },
    {
      "date": "2021-09-01",
      "open": "200.90",
      "high": "201.70",
      "low": "198.95",
      "close": "199.21",
      "volume": "1490149"
    },
    {
      "date": "2021-09-02",
      "open": "199.32",
      "high": "199.90",
      "low": "195.85",
      "close": "197.62",
      "volume": "1571797"
    },
    {
      "date": "2021-09-03",
      "open": "197.24",
      "high": "197.425",
      "low": "195.13",
      "close": "195.30",
      "volume": "1061775"
    },
    {
      "date": "2021-09-07",
      "open": "194.79",
      "high": "195.2271",
      "low": "192.60",
      "close": "193.76",
      "volume": "1076823"
    },
    {
      "date": "2021-09-08",
      "open": "193.77",
      "high": "194.405",
      "low": "192.17",
      "close": "193.75",
      "volume": "1122462"
    },
    {
      "date": "2021-09-09",
      "open": "192.32",
      "high": "193.31",
      "low": "191.71",
      "close": "192.46",
      "volume": "1360327"
    },
    {
      "date": "2021-09-10",
      "open": "191.841",
      "high": "193.21",
      "low": "189.10",
      "close": "189.21",
      "volume": "1502680"
    },
    {
      "date": "2021-09-13",
      "open": "191.01",
      "high": "191.66",
      "low": "187.96",
      "close": "189.23",
      "volume": "1597630"
    },
    {
      "date": "2021-09-14",
      "open": "190.80",
      "high": "191.57",
      "low": "187.91",
      "close": "188.85",
      "volume": "1169952"
    },
    {
      "date": "2021-09-15",
      "open": "187.95",
      "high": "189.27",
      "low": "187.00",
      "close": "188.96",
      "volume": "1505474"
    },
    {
      "date": "2021-09-16",
      "open": "189.51",
      "high": "191.335",
      "low": "188.64",
      "close": "188.69",
      "volume": "1273867"
    },
    {
      "date": "2021-09-17",
      "open": "188.11",
      "high": "189.675",
      "low": "187.6224",
      "close": "188.65",
      "volume": "1881452"
    },
    {
      "date": "2021-09-20",
      "open": "187.69",
      "high": "189.18",
      "low": "185.93",
      "close": "188.01",
      "volume": "1389010"
    },
    {
      "date": "2021-09-21",
      "open": "188.64",
      "high": "189.32",
      "low": "185.79",
      "close": "185.84",
      "volume": "1299456"
    },
    {
      "date": "2021-09-22",
      "open": "187.69",
      "high": "189.99",
      "low": "186.10",
      "close": "189.33",
      "volume": "1776491"
    },
    {
      "date": "2021-09-23",
      "open": "190.25",
      "high": "194.11",
      "low": "190.1601",
      "close": "193.48",
      "volume": "1495640"
    },
    {
      "date": "2021-09-24",
      "open": "193.53",
      "high": "198.54",
      "low": "192.83",
      "close": "198.01",
      "volume": "1889341"
    },
    {
      "date": "2021-09-27",
      "open": "198.45",
      "high": "201.76",
      "low": "197.51",
      "close": "198.43",
      "volume": "1687823"
    },
    {
      "date": "2021-09-28",
      "open": "200.22",
      "high": "200.99",
      "low": "195.57",
      "close": "197.89",
      "volume": "1873085"
    },
    {
      "date": "2021-09-29",
      "open": "197.46",
      "high": "198.03",
      "low": "195.95",
      "close": "196.16",
      "volume": "1027646"
    },
    {
      "date": "2021-09-30",
      "open": "197.11",
      "high": "197.50",
      "low": "193.06",
      "close": "193.38",
      "volume": "1392875"
    },
    {
      "date": "2021-10-01",
      "open": "194.27",
      "high": "197.24",
      "low": "191.61",
      "close": "196.59",
      "volume": "1254419"
    },
    {
      "date": "2021-10-04",
      "open": "196.07",
      "high": "198.01",
      "low": "192.37",
      "close": "194.71",
      "volume": "1384299"
    },
    {
      "date": "2021-10-05",
      "open": "193.56",
      "high": "199.4899",
      "low": "193.40",
      "close": "198.32",
      "volume": "990034"
    },
    {
      "date": "2021-10-06",
      "open": "197.25",
      "high": "198.84",
      "low": "196.52",
      "close": "198.72",
      "volume": "946685"
    },
    {
      "date": "2021-10-07",
      "open": "200.73",
      "high": "202.26",
      "low": "199.7447",
      "close": "202.11",
      "volume": "1465736"
    },
    {
      "date": "2021-10-08",
      "open": "201.19",
      "high": "202.34",
      "low": "198.37",
      "close": "201.53",
      "volume": "1170280"
    },
    {
      "date": "2021-10-11",
      "open": "202.67",
      "high": "204.37",
      "low": "200.94",
      "close": "201.32",
      "volume": "929507"
    },
    {
      "date": "2021-10-12",
      "open": "201.32",
      "high": "203.80",
      "low": "200.92",
      "close": "202.81",
      "volume": "1076967"
    },
    {
      "date": "2021-10-13",
      "open": "201.79",
      "high": "204.71",
      "low": "199.50",
      "close": "204.26",
      "volume": "1540332"
    },
    {
      "date": "2021-10-14",
      "open": "204.42",
      "high": "207.23",
      "low": "203.2101",
      "close": "207.05",
      "volume": "1314519"
    },
    {
      "date": "2021-10-15",
      "open": "208.00",
      "high": "212.605",
      "low": "207.52",
      "close": "211.90",
      "volume": "1746588"
    },
    {
      "date": "2021-10-18",
      "open": "211.05",
      "high": "214.36",
      "low": "210.6833",
      "close": "213.93",
      "volume": "1524757"
    },
    {
      "date": "2021-10-19",
      "open": "214.77",
      "high": "217.64",
      "low": "213.91",
      "close": "217.56",
      "volume": "1663695"
    },
    {
      "date": "2021-10-20",
      "open": "217.79",
      "high": "217.79",
      "low": "213.06",
      "close": "214.17",
      "volume": "1080396"
    },
    {
      "date": "2021-10-21",
      "open": "215.12",
      "high": "216.00",
      "low": "213.71",
      "close": "214.79",
      "volume": "1204707"
    },
    {
      "date": "2021-10-22",
      "open": "215.00",
      "high": "218.67",
      "low": "214.37",
      "close": "217.95",
      "volume": "1184749"
    },
    {
      "date": "2021-10-25",
      "open": "218.00",
      "high": "218.62",
      "low": "216.645",
      "close": "217.69",
      "volume": "1021157"
    },
    {
      "date": "2021-10-26",
      "open": "217.76",
      "high": "220.43",
      "low": "216.65",
      "close": "219.27",
      "volume": "1331869"
    },
    {
      "date": "2021-10-27",
      "open": "219.50",
      "high": "219.54",
      "low": "216.24",
      "close": "217.06",
      "volume": "1526749"
    },
    {
      "date": "2021-10-28",
      "open": "216.37",
      "high": "219.00",
      "low": "215.53",
      "close": "218.34",
      "volume": "1726623"
    },
    {
      "date": "2021-10-29",
      "open": "217.84",
      "high": "221.43",
      "low": "217.27",
      "close": "220.55",
      "volume": "1318325"
    },
    {
      "date": "2021-11-01",
      "open": "221.65",
      "high": "221.65",
      "low": "216.50",
      "close": "218.33",
      "volume": "803367"
    },
    {
      "date": "2021-11-02",
      "open": "218.50",
      "high": "221.37",
      "low": "217.80",
      "close": "220.60",
      "volume": "984284"
    },
    {
      "date": "2021-11-03",
      "open": "221.18",
      "high": "222.46",
      "low": "218.665",
      "close": "220.44",
      "volume": "753526"
    },
    {
      "date": "2021-11-04",
      "open": "230.14",
      "high": "230.89",
      "low": "219.19",
      "close": "220.57",
      "volume": "1858546"
    },
    {
      "date": "2021-11-05",
      "open": "224.10",
      "high": "224.56",
      "low": "220.68",
      "close": "221.71",
      "volume": "1364192"
    },
    {
      "date": "2021-11-08",
      "open": "222.85",
      "high": "223.27",
      "low": "219.50",
      "close": "220.67",
      "volume": "757042"
    },
    {
      "date": "2021-11-09",
      "open": "220.34",
      "high": "221.96",
      "low": "219.08",
      "close": "221.73",
      "volume": "753602"
    },
    {
      "date": "2021-11-10",
      "open": "221.75",
      "high": "223.85",
      "low": "220.13",
      "close": "221.08",
      "volume": "969997"
    },
    {
      "date": "2021-11-11",
      "open": "221.53",
      "high": "222.85",
      "low": "220.38",
      "close": "222.51",
      "volume": "1005376"
    },
    {
      "date": "2021-11-12",
      "open": "222.45",
      "high": "225.15",
      "low": "221.675",
      "close": "224.85",
      "volume": "1630127"
    },
    {
      "date": "2021-11-15",
      "open": "224.43",
      "high": "226.80",
      "low": "223.99",
      "close": "226.68",
      "volume": "1496680"
    },
    {
      "date": "2021-11-16",
      "open": "227.27",
      "high": "228.02",
      "low": "225.36",
      "close": "225.66",
      "volume": "1210816"
    },
    {
      "date": "2021-11-17",
      "open": "225.54",
      "high": "227.06",
      "low": "223.17",
      "close": "226.42",
      "volume": "1143093"
    },
    {
      "date": "2021-11-18",
      "open": "225.98",
      "high": "226.67",
      "low": "224.34",
      "close": "226.20",
      "volume": "1128310"
    },
    {
      "date": "2021-11-19",
      "open": "226.20",
      "high": "226.34",
      "low": "221.99",
      "close": "223.31",
      "volume": "1255534"
    },
    {
      "date": "2021-11-22",
      "open": "223.40",
      "high": "225.705",
      "low": "222.78",
      "close": "224.33",
      "volume": "1101592"
    },
    {
      "date": "2021-11-23",
      "open": "222.93",
      "high": "228.08",
      "low": "222.22",
      "close": "227.94",
      "volume": "1252428"
    },
    {
      "date": "2021-11-24",
      "open": "228.85",
      "high": "230.90",
      "low": "227.80",
      "close": "228.94",
      "volume": "1244904"
    },
    {
      "date": "2021-11-26",
      "open": "225.00",
      "high": "225.93",
      "low": "221.11",
      "close": "222.16",
      "volume": "1006527"
    },
    {
      "date": "2021-11-29",
      "open": "223.46",
      "high": "225.99",
      "low": "222.31",
      "close": "225.33",
      "volume": "1460973"
    },
    {
      "date": "2021-11-30",
      "open": "223.90",
      "high": "224.755",
      "low": "218.89",
      "close": "220.52",
      "volume": "2659969"
    },
    {
      "date": "2021-12-01",
      "open": "223.21",
      "high": "225.00",
      "low": "219.585",
      "close": "220.01",
      "volume": "1406865"
    },
    {
      "date": "2021-12-02",
      "open": "220.46",
      "high": "228.285",
      "low": "220.46",
      "close": "226.55",
      "volume": "1370048"
    },
    {
      "date": "2021-12-03",
      "open": "228.01",
      "high": "228.01",
      "low": "221.93",
      "close": "225.26",
      "volume": "1303761"
    },
    {
      "date": "2021-12-06",
      "open": "226.85",
      "high": "227.11",
      "low": "223.855",
      "close": "224.45",
      "volume": "1260199"
    },
    {
      "date": "2021-12-07",
      "open": "226.59",
      "high": "231.54",
      "low": "226.07",
      "close": "231.25",
      "volume": "1410639"
    },
    {
      "date": "2021-12-08",
      "open": "231.13",
      "high": "232.64",
      "low": "230.23",
      "close": "231.97",
      "volume": "1202863"
    },
    {
      "date": "2021-12-09",
      "open": "230.21",
      "high": "230.76",
      "low": "227.18",
      "close": "227.64",
      "volume": "994809"
    },
    {
      "date": "2021-12-10",
      "open": "228.60",
      "high": "228.97",
      "low": "226.21",
      "close": "228.40",
      "volume": "1046381"
    },
    {
      "date": "2021-12-13",
      "open": "228.16",
      "high": "228.92",
      "low": "226.25",
      "close": "227.90",
      "volume": "951535"
    },
    {
      "date": "2021-12-14",
      "open": "227.54",
      "high": "229.165",
      "low": "225.66",
      "close": "227.55",
      "volume": "1648933"
    },
    {
      "date": "2021-12-15",
      "open": "228.75",
      "high": "228.8304",
      "low": "226.29",
      "close": "227.65",
      "volume": "1431406"
    },
    {
      "date": "2021-12-16",
      "open": "228.60",
      "high": "230.00",
      "low": "227.17",
      "close": "229.09",
      "volume": "1336466"
    },
    {
      "date": "2021-12-17",
      "open": "228.77",
      "high": "229.37",
      "low": "223.45",
      "close": "224.78",
      "volume": "2530453"
    },
    {
      "date": "2021-12-20",
      "open": "222.23",
      "high": "222.63",
      "low": "218.6367",
      "close": "221.91",
      "volume": "859322"
    },
    {
      "date": "2021-12-21",
      "open": "223.95",
      "high": "226.09",
      "low": "222.85",
      "close": "225.20",
      "volume": "849441"
    },
    {
      "date": "2021-12-22",
      "open": "225.09",
      "high": "227.28",
      "low": "224.44",
      "close": "227.20",
      "volume": "704302"
    },
    {
      "date": "2021-12-23",
      "open": "228.36",
      "high": "230.38",
      "low": "228.2071",
      "close": "228.96",
      "volume": "1031674"
    },
    {
      "date": "2021-12-27",
      "open": "226.00",
      "high": "229.58",
      "low": "225.58",
      "close": "229.43",
      "volume": "785258"
    },
    {
      "date": "2021-12-28",
      "open": "229.43",
      "high": "230.95",
      "low": "229.43",
      "close": "230.12",
      "volume": "531451"
    },
    {
      "date": "2021-12-29",
      "open": "230.34",
      "high": "230.86",
      "low": "228.01",
      "close": "229.11",
      "volume": "595080"
    },
    {
      "date": "2021-12-30",
      "open": "229.21",
      "high": "231.33",
      "low": "228.29",
      "close": "228.66",
      "volume": "450869"
    },
    {
      "date": "2021-12-31",
      "open": "227.76",
      "high": "229.50",
      "low": "227.76",
      "close": "228.46",
      "volume": "600174"
    },
    {
      "date": "2022-01-03",
      "open": "229.13",
      "high": "229.50",
      "low": "223.90",
      "close": "225.46",
      "volume": "1317714"
    },
    {
      "date": "2022-01-04",
      "open": "226.73",
      "high": "228.53",
      "low": "225.28",
      "close": "227.27",
      "volume": "1154079"
    },
    {
      "date": "2022-01-05",
      "open": "228.73",
      "high": "228.73",
      "low": "225.62",
      "close": "226.43",
      "volume": "1027475"
    },
    {
      "date": "2022-01-06",
      "open": "227.61",
      "high": "227.78",
      "low": "224.90",
      "close": "225.71",
      "volume": "943339"
    },
    {
      "date": "2022-01-07",
      "open": "225.11",
      "high": "225.74",
      "low": "222.21",
      "close": "225.04",
      "volume": "928918"
    },
    {
      "date": "2022-01-10",
      "open": "224.93",
      "high": "225.41",
      "low": "220.86",
      "close": "222.80",
      "volume": "855536"
    },
    {
      "date": "2022-01-11",
      "open": "223.22",
      "high": "223.55",
      "low": "219.63",
      "close": "223.44",
      "volume": "1259266"
    },
    {
      "date": "2022-01-12",
      "open": "223.03",
      "high": "226.60",
      "low": "223.00",
      "close": "226.18",
      "volume": "1649416"
    },
    {
      "date": "2022-01-13",
      "open": "227.00",
      "high": "229.00",
      "low": "223.13",
      "close": "223.73",
      "volume": "2029536"
    },
    {
      "date": "2022-01-14",
      "open": "222.18",
      "high": "223.40",
      "low": "219.285",
      "close": "223.19",
      "volume": "1596909"
    },
    {
      "date": "2022-01-18",
      "open": "222.31",
      "high": "224.05",
      "low": "220.32",
      "close": "223.50",
      "volume": "1708951"
    },
    {
      "date": "2022-01-19",
      "open": "224.23",
      "high": "230.6599",
      "low": "224.23",
      "close": "229.62",
      "volume": "3196181"
    },
    {
      "date": "2022-01-20",
      "open": "231.04",
      "high": "234.04",
      "low": "230.69",
      "close": "231.20",
      "volume": "2370853"
    },
    {
      "date": "2022-01-21",
      "open": "231.00",
      "high": "231.00",
      "low": "225.90",
      "close": "225.91",
      "volume": "2261497"
    },
    {
      "date": "2022-01-24",
      "open": "219.695",
      "high": "224.74",
      "low": "219.185",
      "close": "224.25",
      "volume": "2354706"
    },
    {
      "date": "2022-01-25",
      "open": "220.65",
      "high": "224.295",
      "low": "218.12",
      "close": "221.79",
      "volume": "1645243"
    },
    {
      "date": "2022-01-26",
      "open": "222.963",
      "high": "223.60",
      "low": "217.96",
      "close": "220.13",
      "volume": "2865049"
    },
    {
      "date": "2022-01-27",
      "open": "221.36",
      "high": "228.45",
      "low": "219.975",
      "close": "223.24",
      "volume": "1935498"
    },
    {
      "date": "2022-01-28",
      "open": "223.96",
      "high": "225.80",
      "low": "219.10",
      "close": "225.75",
      "volume": "1840011"
    },
    {
      "date": "2022-01-31",
      "open": "225.28",
      "high": "230.11",
      "low": "223.64",
      "close": "229.50",
      "volume": "1754287"
    },
    {
      "date": "2022-02-01",
      "open": "229.33",
      "high": "232.93",
      "low": "228.12",
      "close": "232.02",
      "volume": "1541371"
    },
    {
      "date": "2022-02-02",
      "open": "232.19",
      "high": "240.04",
      "low": "231.74",
      "close": "239.37",
      "volume": "2092797"
    },
    {
      "date": "2022-02-03",
      "open": "239.01",
      "high": "242.2995",
      "low": "237.58",
      "close": "241.07",
      "volume": "2981096"
    },
    {
      "date": "2022-02-04",
      "open": "238.98",
      "high": "248.20",
      "low": "238.98",
      "close": "246.17",
      "volume": "2007940"
    },
    {
      "date": "2022-02-07",
      "open": "246.17",
      "high": "246.68",
      "low": "242.05",
      "close": "242.67",
      "volume": "1192579"
    },
    {
      "date": "2022-02-08",
      "open": "240.86",
      "high": "242.64",
      "low": "237.13",
      "close": "241.41",
      "volume": "1938916"
    },
    {
      "date": "2022-02-09",
      "open": "247.12",
      "high": "256.94",
      "low": "244.25",
      "close": "249.51",
      "volume": "2685418"
    },
    {
      "date": "2022-02-10",
      "open": "246.52",
      "high": "246.97",
      "low": "242.84",
      "close": "244.05",
      "volume": "2366732"
    },
    {
      "date": "2022-02-11",
      "open": "244.05",
      "high": "244.05",
      "low": "238.06",
      "close": "241.03",
      "volume": "2591630"
    },
    {
      "date": "2022-02-14",
      "open": "241.63",
      "high": "241.735",
      "low": "236.32",
      "close": "239.17",
      "volume": "2065724"
    },
    {
      "date": "2022-02-15",
      "open": "241.06",
      "high": "243.15",
      "low": "237.715",
      "close": "238.84",
      "volume": "1755385"
    },
    {
      "date": "2022-02-16",
      "open": "238.26",
      "high": "239.755",
      "low": "237.86",
      "close": "238.92",
      "volume": "1762084"
    },
    {
      "date": "2022-02-17",
      "open": "238.09",
      "high": "241.20",
      "low": "235.98",
      "close": "238.85",
      "volume": "1217716"
    },
    {
      "date": "2022-02-18",
      "open": "239.28",
      "high": "239.75",
      "low": "235.84",
      "close": "236.62",
      "volume": "2356570"
    },
    {
      "date": "2022-02-22",
      "open": "236.70",
      "high": "239.98",
      "low": "235.93",
      "close": "238.37",
      "volume": "1444479"
    },
    {
      "date": "2022-02-23",
      "open": "239.85",
      "high": "240.98",
      "low": "235.36",
      "close": "235.56",
      "volume": "1060623"
    },
    {
      "date": "2022-02-24",
      "open": "229.59",
      "high": "238.14",
      "low": "229.165",
      "close": "237.26",
      "volume": "2332865"
    },
    {
      "date": "2022-02-25",
      "open": "239.15",
      "high": "240.84",
      "low": "236.69",
      "close": "239.41",
      "volume": "2016706"
    },
    {
      "date": "2022-02-28",
      "open": "235.75",
      "high": "238.19",
      "low": "234.76",
      "close": "236.53",
      "volume": "1754527"
    },
    {
      "date": "2022-03-01",
      "open": "236.34",
      "high": "238.34",
      "low": "232.41",
      "close": "233.45",
      "volume": "1834678"
    },
    {
      "date": "2022-03-02",
      "open": "236.08",
      "high": "238.61",
      "low": "235.21",
      "close": "236.74",
      "volume": "1427014"
    },
    {
      "date": "2022-03-03",
      "open": "238.38",
      "high": "244.09",
      "low": "237.72",
      "close": "240.82",
      "volume": "2164777"
    },
    {
      "date": "2022-03-04",
      "open": "239.14",
      "high": "244.64",
      "low": "236.53",
      "close": "243.77",
      "volume": "1472937"
    },
    {
      "date": "2022-03-07",
      "open": "243.77",
      "high": "244.37",
      "low": "235.64",
      "close": "235.73",
      "volume": "2013485"
    },
    {
      "date": "2022-03-08",
      "open": "235.27",
      "high": "235.27",
      "low": "222.18",
      "close": "222.73",
      "volume": "2695696"
    },
    {
      "date": "2022-03-09",
      "open": "225.25",
      "high": "231.58",
      "low": "224.611",
      "close": "230.09",
      "volume": "1642541"
    },
    {
      "date": "2022-03-10",
      "open": "227.22",
      "high": "229.33",
      "low": "225.23",
      "close": "227.96",
      "volume": "1487146"
    },
    {
      "date": "2022-03-11",
      "open": "229.40",
      "high": "231.71",
      "low": "225.68",
      "close": "225.96",
      "volume": "1295061"
    },
    {
      "date": "2022-03-14",
      "open": "227.69",
      "high": "232.30",
      "low": "225.96",
      "close": "229.57",
      "volume": "1538714"
    },
    {
      "date": "2022-03-15",
      "open": "231.17",
      "high": "232.545",
      "low": "229.38",
      "close": "232.00",
      "volume": "1188715"
    },
    {
      "date": "2022-03-16",
      "open": "232.76",
      "high": "242.17",
      "low": "232.76",
      "close": "242.01",
      "volume": "2025334"
    },
    {
      "date": "2022-03-17",
      "open": "241.19",
      "high": "246.29",
      "low": "241.13",
      "close": "246.28",
      "volume": "1350440"
    },
    {
      "date": "2022-03-18",
      "open": "249.09",
      "high": "251.24",
      "low": "246.52",
      "close": "249.60",
      "volume": "2863105"
    },
    {
      "date": "2022-03-21",
      "open": "248.50",
      "high": "251.455",
      "low": "248.24",
      "close": "250.76",
      "volume": "1442912"
    },
    {
      "date": "2022-03-22",
      "open": "250.76",
      "high": "251.99",
      "low": "245.7248",
      "close": "247.99",
      "volume": "1873339"
    },
    {
      "date": "2022-03-23",
      "open": "248.00",
      "high": "249.875",
      "low": "246.46",
      "close": "246.79",
      "volume": "976843"
    },
    {
      "date": "2022-03-24",
      "open": "247.31",
      "high": "248.49",
      "low": "243.77",
      "close": "244.93",
      "volume": "1792987"
    },
    {
      "date": "2022-03-25",
      "open": "245.54",
      "high": "249.325",
      "low": "245.54",
      "close": "247.72",
      "volume": "1601848"
    },
    {
      "date": "2022-03-28",
      "open": "248.11",
      "high": "248.75",
      "low": "244.05",
      "close": "244.58",
      "volume": "1795530"
    },
    {
      "date": "2022-03-29",
      "open": "245.00",
      "high": "245.49",
      "low": "238.75",
      "close": "240.89",
      "volume": "2182141"
    },
    {
      "date": "2022-03-30",
      "open": "242.31",
      "high": "243.69",
      "low": "240.595",
      "close": "241.80",
      "volume": "1586675"
    },
    {
      "date": "2022-03-31",
      "open": "242.58",
      "high": "244.795",
      "low": "237.83",
      "close": "237.86",
      "volume": "2555910"
    },
    {
      "date": "2022-04-01",
      "open": "238.65",
      "high": "240.87",
      "low": "236.405",
      "close": "239.82",
      "volume": "1906085"
    },
    {
      "date": "2022-04-04",
      "open": "240.07",
      "high": "240.64",
      "low": "233.17",
      "close": "234.59",
      "volume": "1321524"
    },
    {
      "date": "2022-04-05",
      "open": "233.24",
      "high": "240.62",
      "low": "233.24",
      "close": "237.46",
      "volume": "1227113"
    },
    {
      "date": "2022-04-06",
      "open": "236.56",
      "high": "243.72",
      "low": "235.99",
      "close": "243.45",
      "volume": "1795942"
    },
    {
      "date": "2022-04-07",
      "open": "244.60",
      "high": "245.77",
      "low": "238.765",
      "close": "244.30",
      "volume": "1212029"
    },
    {
      "date": "2022-04-08",
      "open": "245.94",
      "high": "247.015",
      "low": "242.00",
      "close": "242.50",
      "volume": "1258894"
    },
    {
      "date": "2022-04-11",
      "open": "242.22",
      "high": "242.37",
      "low": "237.43",
      "close": "239.84",
      "volume": "1302071"
    },
    {
      "date": "2022-04-12",
      "open": "240.02",
      "high": "242.66",
      "low": "235.00",
      "close": "236.03",
      "volume": "1467813"
    },
    {
      "date": "2022-04-13",
      "open": "236.81",
      "high": "239.64",
      "low": "235.80",
      "close": "239.36",
      "volume": "1085080"
    },
    {
      "date": "2022-04-14",
      "open": "239.68",
      "high": "240.54",
      "low": "237.56",
      "close": "237.66",
      "volume": "834118"
    },
    {
      "date": "2022-04-18",
      "open": "237.28",
      "high": "238.82",
      "low": "235.09",
      "close": "236.24",
      "volume": "773362"
    },
    {
      "date": "2022-04-19",
      "open": "237.12",
      "high": "237.77",
      "low": "231.70",
      "close": "234.10",
      "volume": "1356640"
    },
    {
      "date": "2022-04-20",
      "open": "235.00",
      "high": "237.61",
      "low": "233.915",
      "close": "236.20",
      "volume": "1591830"
    },
    {
      "date": "2022-04-21",
      "open": "236.61",
      "high": "237.46",
      "low": "228.15",
      "close": "228.37",
      "volume": "1633644"
    },
    {
      "date": "2022-04-22",
      "open": "228.42",
      "high": "229.30",
      "low": "222.40",
      "close": "222.92",
      "volume": "1570087"
    },
    {
      "date": "2022-04-25",
      "open": "221.40",
      "high": "222.35",
      "low": "217.515",
      "close": "221.56",
      "volume": "2040259"
    },
    {
      "date": "2022-04-26",
      "open": "221.70",
      "high": "221.76",
      "low": "213.14",
      "close": "213.27",
      "volume": "2122171"
    },
    {
      "date": "2022-04-27",
      "open": "217.49",
      "high": "228.45",
      "low": "214.7845",
      "close": "225.93",
      "volume": "2256490"
    },
    {
      "date": "2022-04-28",
      "open": "226.11",
      "high": "228.12",
      "low": "222.71",
      "close": "225.72",
      "volume": "1473457"
    },
    {
      "date": "2022-04-29",
      "open": "224.53",
      "high": "225.95",
      "low": "218.89",
      "close": "219.34",
      "volume": "1294954"
    },
    {
      "date": "2022-05-02",
      "open": "219.39",
      "high": "220.99",
      "low": "213.49",
      "close": "216.78",
      "volume": "1463198"
    },
    {
      "date": "2022-05-03",
      "open": "217.56",
      "high": "220.49",
      "low": "216.83",
      "close": "219.16",
      "volume": "1125321"
    },
    {
      "date": "2022-05-04",
      "open": "218.50",
      "high": "220.955",
      "low": "213.75",
      "close": "220.66",
      "volume": "1623300"
    },
    {
      "date": "2022-05-05",
      "open": "219.99",
      "high": "219.99",
      "low": "211.13",
      "close": "213.27",
      "volume": "1427329"
    },
    {
      "date": "2022-05-06",
      "open": "212.20",
      "high": "212.85",
      "low": "208.15",
      "close": "210.37",
      "volume": "1296100"
    },
    {
      "date": "2022-05-09",
      "open": "208.83",
      "high": "209.244",
      "low": "200.655",
      "close": "201.60",
      "volume": "1821288"
    },
    {
      "date": "2022-05-10",
      "open": "203.49",
      "high": "205.646",
      "low": "198.09",
      "close": "200.27",
      "volume": "1574908"
    },
    {
      "date": "2022-05-11",
      "open": "200.11",
      "high": "202.35",
      "low": "197.975",
      "close": "198.62",
      "volume": "1498271"
    },
    {
      "date": "2022-05-12",
      "open": "198.02",
      "high": "199.165",
      "low": "191.94",
      "close": "196.01",
      "volume": "2572520"
    },
    {
      "date": "2022-05-13",
      "open": "198.20",
      "high": "202.315",
      "low": "196.09",
      "close": "200.10",
      "volume": "1888586"
    },
    {
      "date": "2022-05-16",
      "open": "200.49",
      "high": "200.66",
      "low": "195.04",
      "close": "196.17",
      "volume": "2064833"
    },
    {
      "date": "2022-05-17",
      "open": "198.70",
      "high": "199.31",
      "low": "194.03",
      "close": "196.03",
      "volume": "1664331"
    },
    {
      "date": "2022-05-18",
      "open": "194.96",
      "high": "195.13",
      "low": "187.10",
      "close": "188.48",
      "volume": "1832366"
    },
    {
      "date": "2022-05-19",
      "open": "186.71",
      "high": "191.36",
      "low": "186.19",
      "close": "190.15",
      "volume": "1611306"
    },
    {
      "date": "2022-05-20",
      "open": "192.09",
      "high": "193.00",
      "low": "188.73",
      "close": "192.11",
      "volume": "2601985"
    },
    {
      "date": "2022-05-23",
      "open": "194.27",
      "high": "194.56",
      "low": "191.26",
      "close": "191.60",
      "volume": "1879088"
    },
    {
      "date": "2022-05-24",
      "open": "191.58",
      "high": "192.63",
      "low": "187.90",
      "close": "191.67",
      "volume": "1226716"
    },
    {
      "date": "2022-05-25",
      "open": "192.93",
      "high": "196.76",
      "low": "191.09",
      "close": "195.43",
      "volume": "1897874"
    },
    {
      "date": "2022-05-26",
      "open": "195.74",
      "high": "198.59",
      "low": "195.18",
      "close": "196.91",
      "volume": "1029210"
    },
    {
      "date": "2022-05-27",
      "open": "198.83",
      "high": "199.94",
      "low": "197.51",
      "close": "199.93",
      "volume": "1123884"
    },
    {
      "date": "2022-05-31",
      "open": "199.84",
      "high": "200.36",
      "low": "197.45",
      "close": "198.83",
      "volume": "2286597"
    },
    {
      "date": "2022-06-01",
      "open": "199.20",
      "high": "201.00",
      "low": "197.735",
      "close": "199.37",
      "volume": "1617604"
    },
    {
      "date": "2022-06-02",
      "open": "200.00",
      "high": "204.74",
      "low": "199.37",
      "close": "204.68",
      "volume": "1308310"
    },
    {
      "date": "2022-06-03",
      "open": "201.62",
      "high": "203.94",
      "low": "199.22",
      "close": "200.00",
      "volume": "1061408"
    },
    {
      "date": "2022-06-06",
      "open": "202.97",
      "high": "203.37",
      "low": "198.975",
      "close": "199.36",
      "volume": "1228823"
    },
    {
      "date": "2022-06-07",
      "open": "198.72",
      "high": "203.08",
      "low": "198.67",
      "close": "202.76",
      "volume": "1145075"
    },
    {
      "date": "2022-06-08",
      "open": "201.65",
      "high": "203.47",
      "low": "199.11",
      "close": "199.57",
      "volume": "1094739"
    },
    {
      "date": "2022-06-09",
      "open": "199.14",
      "high": "201.17",
      "low": "197.89",
      "close": "197.93",
      "volume": "1319884"
    },
    {
      "date": "2022-06-10",
      "open": "196.58",
      "high": "201.465",
      "low": "195.32",
      "close": "199.90",
      "volume": "2471099"
    },
    {
      "date": "2022-06-13",
      "open": "195.96",
      "high": "206.11",
      "low": "195.271",
      "close": "202.99",
      "volume": "2937963"
    },
    {
      "date": "2022-06-14",
      "open": "202.76",
      "high": "202.94",
      "low": "195.175",
      "close": "196.11",
      "volume": "2345432"
    },
    {
      "date": "2022-06-15",
      "open": "197.50",
      "high": "203.13",
      "low": "196.835",
      "close": "200.88",
      "volume": "1434573"
    },
    {
      "date": "2022-06-16",
      "open": "197.33",
      "high": "204.97",
      "low": "196.73",
      "close": "203.28",
      "volume": "2167953"
    },
    {
      "date": "2022-06-17",
      "open": "202.72",
      "high": "203.25",
      "low": "197.12",
      "close": "200.53",
      "volume": "3571594"
    },
    {
      "date": "2022-06-21",
      "open": "202.47",
      "high": "209.30",
      "low": "201.78",
      "close": "208.50",
      "volume": "1936018"
    },
    {
      "date": "2022-06-22",
      "open": "206.60",
      "high": "210.60",
      "low": "205.39",
      "close": "208.46",
      "volume": "1581154"
    },
    {
      "date": "2022-06-23",
      "open": "209.31",
      "high": "211.29",
      "low": "206.405",
      "close": "208.46",
      "volume": "1217655"
    },
    {
      "date": "2022-06-24",
      "open": "209.12",
      "high": "210.38",
      "low": "207.01",
      "close": "210.00",
      "volume": "1556091"
    },
    {
      "date": "2022-06-27",
      "open": "211.08",
      "high": "211.29",
      "low": "208.65",
      "close": "209.44",
      "volume": "1050765"
    },
    {
      "date": "2022-06-28",
      "open": "209.55",
      "high": "212.09",
      "low": "205.42",
      "close": "206.12",
      "volume": "1223283"
    },
    {
      "date": "2022-06-29",
      "open": "206.31",
      "high": "208.885",
      "low": "204.71",
      "close": "206.15",
      "volume": "853538"
    },
    {
      "date": "2022-06-30",
      "open": "204.52",
      "high": "206.26",
      "low": "202.54",
      "close": "204.70",
      "volume": "1149224"
    },
    {
      "date": "2022-07-01",
      "open": "203.87",
      "high": "204.51",
      "low": "200.41",
      "close": "204.28",
      "volume": "1822170"
    },
    {
      "date": "2022-07-05",
      "open": "203.58",
      "high": "204.495",
      "low": "199.53",
      "close": "204.36",
      "volume": "1066877"
    },
    {
      "date": "2022-07-06",
      "open": "205.81",
      "high": "206.96",
      "low": "202.92",
      "close": "203.96",
      "volume": "1123719"
    },
    {
      "date": "2022-07-07",
      "open": "204.90",
      "high": "209.26",
      "low": "204.505",
      "close": "208.78",
      "volume": "1279112"
    },
    {
      "date": "2022-07-08",
      "open": "207.56",
      "high": "211.19",
      "low": "207.36",
      "close": "208.90",
      "volume": "1270549"
    },
    {
      "date": "2022-07-11",
      "open": "209.55",
      "high": "210.00",
      "low": "206.74",
      "close": "208.34",
      "volume": "798373"
    },
    {
      "date": "2022-07-12",
      "open": "208.54",
      "high": "210.17",
      "low": "202.53",
      "close": "203.17",
      "volume": "959530"
    },
    {
      "date": "2022-07-13",
      "open": "201.42",
      "high": "205.55",
      "low": "201.32",
      "close": "203.55",
      "volume": "759644"
    },
    {
      "date": "2022-07-14",
      "open": "200.79",
      "high": "201.67",
      "low": "198.01",
      "close": "199.53",
      "volume": "1560025"
    },
    {
      "date": "2022-07-15",
      "open": "200.09",
      "high": "202.29",
      "low": "198.77",
      "close": "201.94",
      "volume": "1760357"
    },
    {
      "date": "2022-07-18",
      "open": "202.58",
      "high": "203.29",
      "low": "199.99",
      "close": "200.44",
      "volume": "964671"
    },
    {
      "date": "2022-07-19",
      "open": "202.47",
      "high": "204.695",
      "low": "200.90",
      "close": "203.82",
      "volume": "1344402"
    },
    {
      "date": "2022-07-20",
      "open": "205.28",
      "high": "206.20",
      "low": "202.86",
      "close": "204.15",
      "volume": "1395494"
    },
    {
      "date": "2022-07-21",
      "open": "204.55",
      "high": "205.81",
      "low": "203.36",
      "close": "205.79",
      "volume": "1036476"
    },
    {
      "date": "2022-07-22",
      "open": "205.43",
      "high": "206.55",
      "low": "202.92",
      "close": "204.48",
      "volume": "951202"
    },
    {
      "date": "2022-07-25",
      "open": "204.50",
      "high": "205.75",
      "low": "203.06",
      "close": "204.46",
      "volume": "1241649"
    },
    {
      "date": "2022-07-26",
      "open": "204.45",
      "high": "205.5641",
      "low": "202.88",
      "close": "203.78",
      "volume": "1186856"
    },
    {
      "date": "2022-07-27",
      "open": "201.79",
      "high": "202.7399",
      "low": "194.22",
      "close": "195.99",
      "volume": "2318948"
    },
    {
      "date": "2022-07-28",
      "open": "195.45",
      "high": "200.355",
      "low": "191.71",
      "close": "199.52",
      "volume": "1787079"
    },
    {
      "date": "2022-07-29",
      "open": "198.87",
      "high": "200.60",
      "low": "197.85",
      "close": "199.48",
      "volume": "1493057"
    },
    {
      "date": "2022-08-01",
      "open": "197.52",
      "high": "198.805",
      "low": "193.88",
      "close": "195.75",
      "volume": "1498317"
    },
    {
      "date": "2022-08-02",
      "open": "195.91",
      "high": "198.875",
      "low": "194.94",
      "close": "197.52",
      "volume": "1062179"
    },
    {
      "date": "2022-08-03",
      "open": "198.70",
      "high": "199.34",
      "low": "196.08",
      "close": "197.74",
      "volume": "982677"
    },
    {
      "date": "2022-08-04",
      "open": "198.00",
      "high": "202.56",
      "low": "198.00",
      "close": "200.03",
      "volume": "1080620"
    },
    {
      "date": "2022-08-05",
      "open": "199.98",
      "high": "202.21",
      "low": "199.40",
      "close": "202.15",
      "volume": "1174819"
    },
    {
      "date": "2022-08-08",
      "open": "204.06",
      "high": "204.18",
      "low": "199.415",
      "close": "201.46",
      "volume": "742130"
    },
    {
      "date": "2022-08-09",
      "open": "202.03",
      "high": "203.59",
      "low": "201.06",
      "close": "202.95",
      "volume": "731468"
    },
    {
      "date": "2022-08-10",
      "open": "204.35",
      "high": "204.35",
      "low": "196.92",
      "close": "198.40",
      "volume": "2305835"
    },
    {
      "date": "2022-08-11",
      "open": "198.57",
      "high": "201.93",
      "low": "197.51",
      "close": "199.02",
      "volume": "1970353"
    },
    {
      "date": "2022-08-12",
      "open": "200.01",
      "high": "202.74",
      "low": "198.59",
      "close": "202.60",
      "volume": "1445678"
    },
    {
      "date": "2022-08-15",
      "open": "199.97",
      "high": "205.25",
      "low": "199.97",
      "close": "202.29",
      "volume": "972220"
    },
    {
      "date": "2022-08-16",
      "open": "201.24",
      "high": "205.66",
      "low": "200.07",
      "close": "205.46",
      "volume": "1376210"
    },
    {
      "date": "2022-08-17",
      "open": "203.48",
      "high": "206.58",
      "low": "202.03",
      "close": "206.45",
      "volume": "1451071"
    },
    {
      "date": "2022-08-18",
      "open": "207.10",
      "high": "209.24",
      "low": "207.00",
      "close": "207.92",
      "volume": "1081026"
    },
    {
      "date": "2022-08-19",
      "open": "206.47",
      "high": "206.61",
      "low": "201.64",
      "close": "202.07",
      "volume": "1868882"
    },
    {
      "date": "2022-08-22",
      "open": "201.96",
      "high": "203.9954",
      "low": "199.32",
      "close": "199.69",
      "volume": "1007897"
    },
    {
      "date": "2022-08-23",
      "open": "199.24",
      "high": "199.24",
      "low": "197.16",
      "close": "197.68",
      "volume": "1092136"
    },
    {
      "date": "2022-08-24",
      "open": "197.99",
      "high": "199.50",
      "low": "197.17",
      "close": "198.90",
      "volume": "987811"
    },
    {
      "date": "2022-08-25",
      "open": "199.97",
      "high": "201.49",
      "low": "197.8914",
      "close": "199.13",
      "volume": "815124"
    },
    {
      "date": "2022-08-26",
      "open": "199.54",
      "high": "200.43",
      "low": "196.18",
      "close": "196.35",
      "volume": "1056496"
    },
    {
      "date": "2022-08-29",
      "open": "195.69",
      "high": "197.13",
      "low": "194.32",
      "close": "195.40",
      "volume": "1160525"
    },
    {
      "date": "2022-08-30",
      "open": "197.00",
      "high": "197.83",
      "low": "193.88",
      "close": "195.19",
      "volume": "1610342"
    },
    {
      "date": "2022-08-31",
      "open": "197.23",
      "high": "198.26",
      "low": "195.16",
      "close": "195.61",
      "volume": "1769476"
    },
    {
      "date": "2022-09-01",
      "open": "194.50",
      "high": "199.53",
      "low": "194.02",
      "close": "199.42",
      "volume": "1703153"
    },
    {
      "date": "2022-09-02",
      "open": "200.93",
      "high": "201.26",
      "low": "193.98",
      "close": "194.69",
      "volume": "1511844"
    },
    {
      "date": "2022-09-06",
      "open": "195.47",
      "high": "199.72",
      "low": "194.62",
      "close": "198.03",
      "volume": "1667074"
    },
    {
      "date": "2022-09-07",
      "open": "196.89",
      "high": "200.47",
      "low": "196.84",
      "close": "200.34",
      "volume": "1236566"
    },
    {
      "date": "2022-09-08",
      "open": "198.79",
      "high": "202.48",
      "low": "198.50",
      "close": "201.98",
      "volume": "983857"
    },
    {
      "date": "2022-09-09",
      "open": "201.97",
      "high": "201.97",
      "low": "199.15",
      "close": "201.32",
      "volume": "1637125"
    },
    {
      "date": "2022-09-12",
      "open": "201.18",
      "high": "202.185",
      "low": "199.69",
      "close": "200.21",
      "volume": "953815"
    },
    {
      "date": "2022-09-13",
      "open": "197.77",
      "high": "199.69",
      "low": "193.59",
      "close": "194.08",
      "volume": "1926980"
    },
    {
      "date": "2022-09-14",
      "open": "195.73",
      "high": "195.73",
      "low": "189.75",
      "close": "191.30",
      "volume": "1856716"
    },
    {
      "date": "2022-09-15",
      "open": "191.97",
      "high": "194.185",
      "low": "190.57",
      "close": "190.77",
      "volume": "1416138"
    },
    {
      "date": "2022-09-16",
      "open": "191.12",
      "high": "193.82",
      "low": "189.94",
      "close": "191.56",
      "volume": "1708832"
    },
    {
      "date": "2022-09-19",
      "open": "190.77",
      "high": "190.79",
      "low": "188.71",
      "close": "190.72",
      "volume": "819911"
    },
    {
      "date": "2022-09-20",
      "open": "189.29",
      "high": "189.84",
      "low": "185.17",
      "close": "187.25",
      "volume": "984207"
    },
    {
      "date": "2022-09-21",
      "open": "186.57",
      "high": "187.72",
      "low": "181.97",
      "close": "182.03",
      "volume": "1383121"
    },
    {
      "date": "2022-09-22",
      "open": "183.20",
      "high": "184.79",
      "low": "181.29",
      "close": "183.33",
      "volume": "1244176"
    },
    {
      "date": "2022-09-23",
      "open": "183.00",
      "high": "184.135",
      "low": "178.75",
      "close": "181.08",
      "volume": "1265750"
    },
    {
      "date": "2022-09-26",
      "open": "180.40",
      "high": "180.955",
      "low": "177.87",
      "close": "179.98",
      "volume": "1195947"
    },
    {
      "date": "2022-09-27",
      "open": "180.95",
      "high": "181.96",
      "low": "175.08",
      "close": "176.26",
      "volume": "1781246"
    },
    {
      "date": "2022-09-28",
      "open": "176.40",
      "high": "180.41",
      "low": "175.37",
      "close": "179.53",
      "volume": "1810977"
    },
    {
      "date": "2022-09-29",
      "open": "179.51",
      "high": "180.57",
      "low": "177.51",
      "close": "178.67",
      "volume": "1623444"
    },
    {
      "date": "2022-09-30",
      "open": "179.16",
      "high": "180.905",
      "low": "176.96",
      "close": "177.13",
      "volume": "1641608"
    },
    {
      "date": "2022-10-03",
      "open": "177.58",
      "high": "179.27",
      "low": "175.11",
      "close": "178.18",
      "volume": "2023801"
    },
    {
      "date": "2022-10-04",
      "open": "179.33",
      "high": "182.23",
      "low": "177.42",
      "close": "182.13",
      "volume": "2061408"
    },
    {
      "date": "2022-10-05",
      "open": "180.47",
      "high": "184.545",
      "low": "179.35",
      "close": "180.87",
      "volume": "1424888"
    },
    {
      "date": "2022-10-06",
      "open": "180.88",
      "high": "181.54",
      "low": "175.44",
      "close": "175.65",
      "volume": "1875683"
    },
    {
      "date": "2022-10-07",
      "open": "174.812",
      "high": "174.99",
      "low": "169.33",
      "close": "169.92",
      "volume": "1950666"
    },
    {
      "date": "2022-10-10",
      "open": "170.67",
      "high": "171.09",
      "low": "168.485",
      "close": "169.46",
      "volume": "2172789"
    },
    {
      "date": "2022-10-11",
      "open": "169.93",
      "high": "171.70",
      "low": "169.01",
      "close": "169.95",
      "volume": "1696408"
    },
    {
      "date": "2022-10-12",
      "open": "173.11",
      "high": "175.82",
      "low": "171.49",
      "close": "171.71",
      "volume": "2459231"
    },
    {
      "date": "2022-10-13",
      "open": "170.88",
      "high": "175.05",
      "low": "168.50",
      "close": "174.44",
      "volume": "2228933"
    },
    {
      "date": "2022-10-14",
      "open": "174.50",
      "high": "175.8328",
      "low": "171.355",
      "close": "171.82",
      "volume": "1299236"
    },
    {
      "date": "2022-10-17",
      "open": "174.25",
      "high": "176.51",
      "low": "173.49",
      "close": "174.15",
      "volume": "1492491"
    },
    {
      "date": "2022-10-18",
      "open": "177.04",
      "high": "177.07",
      "low": "173.88",
      "close": "174.26",
      "volume": "1236598"
    },
    {
      "date": "2022-10-19",
      "open": "173.64",
      "high": "175.29",
      "low": "172.46",
      "close": "172.80",
      "volume": "1139469"
    },
    {
      "date": "2022-10-20",
      "open": "171.98",
      "high": "173.675",
      "low": "169.95",
      "close": "170.40",
      "volume": "1777282"
    },
    {
      "date": "2022-10-21",
      "open": "170.40",
      "high": "170.40",
      "low": "166.58",
      "close": "169.99",
      "volume": "3395373"
    },
    {
      "date": "2022-10-24",
      "open": "170.42",
      "high": "173.52",
      "low": "170.02",
      "close": "172.01",
      "volume": "2400668"
    },
    {
      "date": "2022-10-25",
      "open": "171.26",
      "high": "176.36",
      "low": "171.07",
      "close": "175.80",
      "volume": "3025502"
    },
    {
      "date": "2022-10-26",
      "open": "176.55",
      "high": "178.22",
      "low": "171.07",
      "close": "171.93",
      "volume": "2171185"
    },
    {
      "date": "2022-10-27",
      "open": "172.75",
      "high": "175.07",
      "low": "171.65",
      "close": "172.73",
      "volume": "2033997"
    },
    {
      "date": "2022-10-28",
      "open": "173.80",
      "high": "175.56",
      "low": "171.68",
      "close": "174.75",
      "volume": "1658405"
    },
    {
      "date": "2022-10-31",
      "open": "173.37",
      "high": "174.91",
      "low": "172.79",
      "close": "173.30",
      "volume": "1610216"
    },
    {
      "date": "2022-11-01",
      "open": "174.505",
      "high": "175.30",
      "low": "172.00",
      "close": "173.53",
      "volume": "1559385"
    },
    {
      "date": "2022-11-02",
      "open": "173.22",
      "high": "175.74",
      "low": "171.76",
      "close": "172.88",
      "volume": "2564571"
    },
    {
      "date": "2022-11-03",
      "open": "171.13",
      "high": "173.325",
      "low": "170.80",
      "close": "170.92",
      "volume": "973317"
    },
    {
      "date": "2022-11-04",
      "open": "171.89",
      "high": "172.92",
      "low": "169.22",
      "close": "170.67",
      "volume": "2069709"
    },
    {
      "date": "2022-11-07",
      "open": "171.14",
      "high": "171.55",
      "low": "169.39",
      "close": "169.74",
      "volume": "1738381"
    },
    {
      "date": "2022-11-08",
      "open": "169.75",
      "high": "174.1599",
      "low": "169.25",
      "close": "173.20",
      "volume": "3225840"
    },
    {
      "date": "2022-11-09",
      "open": "174.535",
      "high": "174.56",
      "low": "170.81",
      "close": "171.00",
      "volume": "1769117"
    },
    {
      "date": "2022-11-10",
      "open": "175.90",
      "high": "175.90",
      "low": "171.86",
      "close": "174.34",
      "volume": "2417957"
    },
    {
      "date": "2022-11-11",
      "open": "175.12",
      "high": "175.56",
      "low": "171.35",
      "close": "174.25",
      "volume": "2723589"
    },
    {
      "date": "2022-11-14",
      "open": "174.08",
      "high": "178.64",
      "low": "173.82",
      "close": "173.90",
      "volume": "2023679"
    },
    {
      "date": "2022-11-15",
      "open": "174.82",
      "high": "175.76",
      "low": "171.68",
      "close": "173.79",
      "volume": "2024673"
    },
    {
      "date": "2022-11-16",
      "open": "174.29",
      "high": "176.3917",
      "low": "173.99",
      "close": "174.89",
      "volume": "2684767"
    },
    {
      "date": "2022-11-17",
      "open": "174.43",
      "high": "175.37",
      "low": "173.41",
      "close": "173.53",
      "volume": "2399665"
    },
    {
      "date": "2022-11-18",
      "open": "174.00",
      "high": "174.34",
      "low": "171.16",
      "close": "172.50",
      "volume": "2074092"
    },
    {
      "date": "2022-11-21",
      "open": "172.97",
      "high": "176.9404",
      "low": "172.70",
      "close": "176.50",
      "volume": "2520076"
    },
    {
      "date": "2022-11-22",
      "open": "177.55",
      "high": "177.60",
      "low": "174.02",
      "close": "174.25",
      "volume": "1558525"
    },
    {
      "date": "2022-11-23",
      "open": "174.81",
      "high": "177.725",
      "low": "174.655",
      "close": "176.00",
      "volume": "2087133"
    },
    {
      "date": "2022-11-25",
      "open": "176.44",
      "high": "176.74",
      "low": "174.00",
      "close": "175.00",
      "volume": "1086688"
    },
    {
      "date": "2022-11-28",
      "open": "174.80",
      "high": "175.36",
      "low": "172.31",
      "close": "173.13",
      "volume": "2296518"
    },
    {
      "date": "2022-11-29",
      "open": "173.50",
      "high": "175.38",
      "low": "172.7703",
      "close": "174.81",
      "volume": "2123503"
    },
    {
      "date": "2022-11-30",
      "open": "174.94",
      "high": "177.20",
      "low": "172.0501",
      "close": "176.50",
      "volume": "3865069"
    },
    {
      "date": "2022-12-01",
      "open": "178.21",
      "high": "179.42",
      "low": "176.975",
      "close": "177.90",
      "volume": "3246385"
    },
    {
      "date": "2022-12-02",
      "open": "176.59",
      "high": "177.90",
      "low": "175.47",
      "close": "176.63",
      "volume": "3193424"
    },
    {
      "date": "2022-12-05",
      "open": "176.98",
      "high": "180.68",
      "low": "175.06",
      "close": "180.38",
      "volume": "2937177"
    },
    {
      "date": "2022-12-06",
      "open": "181.12",
      "high": "181.99",
      "low": "179.70",
      "close": "179.89",
      "volume": "2485524"
    },
    {
      "date": "2022-12-07",
      "open": "179.35",
      "high": "180.505",
      "low": "175.35",
      "close": "176.00",
      "volume": "2441125"
    },
    {
      "date": "2022-12-08",
      "open": "174.91",
      "high": "177.77",
      "low": "174.75",
      "close": "177.20",
      "volume": "1769469"
    },
    {
      "date": "2022-12-09",
      "open": "177.31",
      "high": "179.25",
      "low": "177.27",
      "close": "178.83",
      "volume": "2474405"
    },
    {
      "date": "2022-12-12",
      "open": "178.52",
      "high": "180.93",
      "low": "177.16",
      "close": "180.89",
      "volume": "2438461"
    },
    {
      "date": "2022-12-13",
      "open": "183.37",
      "high": "183.46",
      "low": "177.695",
      "close": "178.13",
      "volume": "1680466"
    },
    {
      "date": "2022-12-14",
      "open": "178.00",
      "high": "179.855",
      "low": "174.68",
      "close": "174.92",
      "volume": "2426498"
    },
    {
      "date": "2022-12-15",
      "open": "173.08",
      "high": "173.93",
      "low": "171.09",
      "close": "172.47",
      "volume": "1722028"
    },
    {
      "date": "2022-12-16",
      "open": "171.20",
      "high": "172.12",
      "low": "170.03",
      "close": "171.12",
      "volume": "3124521"
    },
    {
      "date": "2022-12-19",
      "open": "171.39",
      "high": "172.035",
      "low": "169.51",
      "close": "170.68",
      "volume": "1367039"
    },
    {
      "date": "2022-12-20",
      "open": "171.16",
      "high": "172.06",
      "low": "169.07",
      "close": "169.19",
      "volume": "1770429"
    },
    {
      "date": "2022-12-21",
      "open": "170.01",
      "high": "172.90",
      "low": "169.25",
      "close": "172.87",
      "volume": "1871734"
    },
    {
      "date": "2022-12-22",
      "open": "172.04",
      "high": "173.26",
      "low": "170.23",
      "close": "173.17",
      "volume": "1900275"
    },
    {
      "date": "2022-12-23",
      "open": "173.29",
      "high": "173.85",
      "low": "172.35",
      "close": "173.33",
      "volume": "1312163"
    },
    {
      "date": "2022-12-27",
      "open": "170.31",
      "high": "170.74",
      "low": "166.6107",
      "close": "167.68",
      "volume": "1951675"
    },
    {
      "date": "2022-12-28",
      "open": "168.16",
      "high": "169.51",
      "low": "167.51",
      "close": "167.94",
      "volume": "1209956"
    },
    {
      "date": "2022-12-29",
      "open": "168.70",
      "high": "170.29",
      "low": "168.28",
      "close": "169.16",
      "volume": "1351695"
    },
    {
      "date": "2022-12-30",
      "open": "168.09",
      "high": "169.2592",
      "low": "166.95",
      "close": "168.16",
      "volume": "1045333"
    },
    {
      "date": "2023-01-03",
      "open": "168.27",
      "high": "168.99",
      "low": "166.545",
      "close": "168.95",
      "volume": "2483814"
    },
    {
      "date": "2023-01-04",
      "open": "169.92",
      "high": "170.47",
      "low": "168.03",
      "close": "170.08",
      "volume": "2237307"
    },
    {
      "date": "2023-01-05",
      "open": "170.54",
      "high": "171.76",
      "low": "169.41",
      "close": "169.75",
      "volume": "1501365"
    },
    {
      "date": "2023-01-06",
      "open": "170.55",
      "high": "175.64",
      "low": "169.23",
      "close": "175.09",
      "volume": "1950876"
    },
    {
      "date": "2023-01-09",
      "open": "175.33",
      "high": "178.67",
      "low": "174.85",
      "close": "175.80",
      "volume": "2177677"
    },
    {
      "date": "2023-01-10",
      "open": "176.09",
      "high": "178.47",
      "low": "176.04",
      "close": "177.50",
      "volume": "1378852"
    },
    {
      "date": "2023-01-11",
      "open": "177.61",
      "high": "177.97",
      "low": "175.39",
      "close": "175.64",
      "volume": "1396479"
    },
    {
      "date": "2023-01-12",
      "open": "175.00",
      "high": "176.84",
      "low": "173.06",
      "close": "176.705",
      "volume": "1956647"
    },
    {
      "date": "2023-01-13",
      "open": "175.16",
      "high": "177.04",
      "low": "174.90",
      "close": "175.62",
      "volume": "1070546"
    },
    {
      "date": "2023-01-17",
      "open": "176.70",
      "high": "177.82",
      "low": "175.67",
      "close": "175.99",
      "volume": "1762452"
    },
    {
      "date": "2023-01-18",
      "open": "175.97",
      "high": "178.215",
      "low": "175.60",
      "close": "175.78",
      "volume": "1877522"
    },
    {
      "date": "2023-01-19",
      "open": "174.97",
      "high": "175.844",
      "low": "173.63",
      "close": "174.27",
      "volume": "1884669"
    },
    {
      "date": "2023-01-20",
      "open": "174.63",
      "high": "175.74",
      "low": "173.63",
      "close": "175.06",
      "volume": "2329672"
    },
    {
      "date": "2023-01-23",
      "open": "176.24",
      "high": "176.24",
      "low": "173.75",
      "close": "174.36",
      "volume": "1688626"
    },
    {
      "date": "2023-01-24",
      "open": "174.97",
      "high": "175.99",
      "low": "171.93",
      "close": "173.13",
      "volume": "1551454"
    },
    {
      "date": "2023-01-25",
      "open": "172.00",
      "high": "174.459",
      "low": "172.00",
      "close": "173.38",
      "volume": "2621469"
    },
    {
      "date": "2023-01-26",
      "open": "174.08",
      "high": "177.135",
      "low": "173.8701",
      "close": "176.77",
      "volume": "2437743"
    },
    {
      "date": "2023-01-27",
      "open": "176.44",
      "high": "176.59",
      "low": "174.73",
      "close": "175.68",
      "volume": "1582167"
    },
    {
      "date": "2023-01-30",
      "open": "175.96",
      "high": "178.53",
      "low": "175.54",
      "close": "175.96",
      "volume": "2075175"
    },
    {
      "date": "2023-01-31",
      "open": "175.87",
      "high": "176.67",
      "low": "174.16",
      "close": "176.66",
      "volume": "1850255"
    },
    {
      "date": "2023-02-01",
      "open": "176.26",
      "high": "177.64",
      "low": "174.90",
      "close": "175.54",
      "volume": "1953850"
    },
    {
      "date": "2023-02-02",
      "open": "176.76",
      "high": "178.625",
      "low": "175.09",
      "close": "175.995",
      "volume": "2569916"
    },
    {
      "date": "2023-02-03",
      "open": "175.68",
      "high": "179.50",
      "low": "174.535",
      "close": "176.55",
      "volume": "3078861"
    },
    {
      "date": "2023-02-06",
      "open": "175.56",
      "high": "176.26",
      "low": "174.02",
      "close": "174.76",
      "volume": "2681522"
    },
    {
      "date": "2023-02-07",
      "open": "173.42",
      "high": "178.365",
      "low": "173.42",
      "close": "177.80",
      "volume": "1846775"
    },
    {
      "date": "2023-02-08",
      "open": "178.32",
      "high": "188.00",
      "low": "178.32",
      "close": "187.43",
      "volume": "2701970"
    },
    {
      "date": "2023-02-09",
      "open": "188.51",
      "high": "189.63",
      "low": "182.70",
      "close": "182.92",
      "volume": "2253070"
    },
    {
      "date": "2023-02-10",
      "open": "183.08",
      "high": "184.57",
      "low": "182.4238",
      "close": "184.10",
      "volume": "1714796"
    },
    {
      "date": "2023-02-13",
      "open": "184.88",
      "high": "186.76",
      "low": "184.12",
      "close": "185.21",
      "volume": "1645925"
    },
    {
      "date": "2023-02-14",
      "open": "186.07",
      "high": "187.44",
      "low": "184.9325",
      "close": "186.39",
      "volume": "1225517"
    },
    {
      "date": "2023-02-15",
      "open": "185.14",
      "high": "188.37",
      "low": "184.95",
      "close": "188.29",
      "volume": "1144825"
    },
    {
      "date": "2023-02-16",
      "open": "188.29",
      "high": "189.43",
      "low": "187.285",
      "close": "188.50",
      "volume": "1556421"
    },
    {
      "date": "2023-02-17",
      "open": "188.08",
      "high": "189.42",
      "low": "187.58",
      "close": "188.64",
      "volume": "1662536"
    },
    {
      "date": "2023-02-21",
      "open": "187.80",
      "high": "188.9271",
      "low": "186.73",
      "close": "187.89",
      "volume": "1674548"
    },
    {
      "date": "2023-02-22",
      "open": "187.59",
      "high": "188.54",
      "low": "186.395",
      "close": "187.00",
      "volume": "1336743"
    },
    {
      "date": "2023-02-23",
      "open": "186.745",
      "high": "189.14",
      "low": "186.15",
      "close": "187.10",
      "volume": "1382829"
    },
    {
      "date": "2023-02-24",
      "open": "186.40",
      "high": "187.685",
      "low": "185.92",
      "close": "187.17",
      "volume": "1640571"
    },
    {
      "date": "2023-02-27",
      "open": "188.14",
      "high": "188.51",
      "low": "183.94",
      "close": "184.14",
      "volume": "1435245"
    },
    {
      "date": "2023-02-28",
      "open": "183.82",
      "high": "186.11",
      "low": "182.40",
      "close": "185.36",
      "volume": "2140527"
    },
    {
      "date": "2023-03-01",
      "open": "185.00",
      "high": "185.47",
      "low": "183.16",
      "close": "184.23",
      "volume": "1713796"
    },
    {
      "date": "2023-03-02",
      "open": "183.50",
      "high": "186.55",
      "low": "182.50",
      "close": "186.50",
      "volume": "1345554"
    },
    {
      "date": "2023-03-03",
      "open": "186.59",
      "high": "188.00",
      "low": "184.92",
      "close": "185.29",
      "volume": "1416318"
    },
    {
      "date": "2023-03-06",
      "open": "185.76",
      "high": "186.78",
      "low": "184.31",
      "close": "184.90",
      "volume": "1455176"
    },
    {
      "date": "2023-03-07",
      "open": "184.81",
      "high": "185.02",
      "low": "181.20",
      "close": "182.22",
      "volume": "1696816"
    },
    {
      "date": "2023-03-08",
      "open": "182.10",
      "high": "183.085",
      "low": "180.405",
      "close": "181.92",
      "volume": "1271678"
    },
    {
      "date": "2023-03-09",
      "open": "181.11",
      "high": "181.57",
      "low": "176.70",
      "close": "177.47",
      "volume": "1644956"
    },
    {
      "date": "2023-03-10",
      "open": "177.02",
      "high": "178.30",
      "low": "174.15",
      "close": "174.67",
      "volume": "2024545"
    },
    {
      "date": "2023-03-13",
      "open": "174.01",
      "high": "182.515",
      "low": "174.01",
      "close": "179.71",
      "volume": "3158679"
    },
    {
      "date": "2023-03-14",
      "open": "181.08",
      "high": "185.49",
      "low": "180.60",
      "close": "185.37",
      "volume": "2340260"
    },
    {
      "date": "2023-03-15",
      "open": "182.45",
      "high": "185.58",
      "low": "180.65",
      "close": "182.67",
      "volume": "2785412"
    },
    {
      "date": "2023-03-16",
      "open": "182.75",
      "high": "189.11",
      "low": "182.57",
      "close": "187.21",
      "volume": "2176619"
    },
    {
      "date": "2023-03-17",
      "open": "187.21",
      "high": "190.235",
      "low": "185.28",
      "close": "185.98",
      "volume": "5039463"
    },
    {
      "date": "2023-03-20",
      "open": "186.86",
      "high": "187.70",
      "low": "183.07",
      "close": "184.78",
      "volume": "1952532"
    },
    {
      "date": "2023-03-21",
      "open": "185.34",
      "high": "186.14",
      "low": "181.75",
      "close": "182.71",
      "volume": "2753199"
    },
    {
      "date": "2023-03-22",
      "open": "182.81",
      "high": "183.245",
      "low": "179.43",
      "close": "179.48",
      "volume": "1861659"
    },
    {
      "date": "2023-03-23",
      "open": "178.87",
      "high": "181.90",
      "low": "176.51",
      "close": "180.03",
      "volume": "2100149"
    },
    {
      "date": "2023-03-24",
      "open": "180.05",
      "high": "183.99",
      "low": "178.12",
      "close": "183.55",
      "volume": "1382947"
    },
    {
      "date": "2023-03-27",
      "open": "185.35",
      "high": "185.92",
      "low": "183.96",
      "close": "185.02",
      "volume": "2108945"
    },
    {
      "date": "2023-03-28",
      "open": "185.54",
      "high": "187.58",
      "low": "184.64",
      "close": "187.32",
      "volume": "1629312"
    },
    {
      "date": "2023-03-29",
      "open": "188.00",
      "high": "188.69",
      "low": "186.155",
      "close": "187.05",
      "volume": "1615374"
    },
    {
      "date": "2023-03-30",
      "open": "188.30",
      "high": "189.09",
      "low": "187.29",
      "close": "188.93",
      "volume": "1309231"
    },
    {
      "date": "2023-03-31",
      "open": "188.99",
      "high": "192.00",
      "low": "188.80",
      "close": "191.52",
      "volume": "2047224"
    },
    {
      "date": "2023-04-03",
      "open": "190.80",
      "high": "192.17",
      "low": "190.17",
      "close": "190.31",
      "volume": "1669610"
    },
    {
      "date": "2023-04-04",
      "open": "189.61",
      "high": "193.47",
      "low": "189.61",
      "close": "193.04",
      "volume": "1276939"
    },
    {
      "date": "2023-04-05",
      "open": "193.38",
      "high": "195.50",
      "low": "193.15",
      "close": "195.19",
      "volume": "1586073"
    },
    {
      "date": "2023-04-06",
      "open": "195.30",
      "high": "196.30",
      "low": "193.78",
      "close": "195.10",
      "volume": "1370087"
    },
    {
      "date": "2023-04-10",
      "open": "194.43",
      "high": "195.00",
      "low": "192.32",
      "close": "192.74",
      "volume": "1003065"
    },
    {
      "date": "2023-04-11",
      "open": "193.14",
      "high": "193.68",
      "low": "191.02",
      "close": "191.58",
      "volume": "1562151"
    },
    {
      "date": "2023-04-12",
      "open": "192.18",
      "high": "193.38",
      "low": "191.14",
      "close": "191.74",
      "volume": "1404145"
    },
    {
      "date": "2023-04-13",
      "open": "191.40",
      "high": "192.50",
      "low": "189.47",
      "close": "189.93",
      "volume": "1364878"
    },
    {
      "date": "2023-04-14",
      "open": "189.94",
      "high": "190.80",
      "low": "188.705",
      "close": "190.48",
      "volume": "1174986"
    },
    {
      "date": "2023-04-17",
      "open": "190.27",
      "high": "192.40",
      "low": "189.0678",
      "close": "192.12",
      "volume": "1158678"
    },
    {
      "date": "2023-04-18",
      "open": "192.09",
      "high": "192.395",
      "low": "190.82",
      "close": "191.38",
      "volume": "1217085"
    },
    {
      "date": "2023-04-19",
      "open": "191.83",
      "high": "193.63",
      "low": "190.88",
      "close": "192.27",
      "volume": "1004891"
    },
    {
      "date": "2023-04-20",
      "open": "193.14",
      "high": "193.50",
      "low": "189.42",
      "close": "190.35",
      "volume": "1131640"
    },
    {
      "date": "2023-04-21",
      "open": "190.02",
      "high": "191.28",
      "low": "188.305",
      "close": "189.73",
      "volume": "1168913"
    },
    {
      "date": "2023-04-24",
      "open": "189.73",
      "high": "190.11",
      "low": "186.87",
      "close": "187.22",
      "volume": "1272265"
    },
    {
      "date": "2023-04-25",
      "open": "186.75",
      "high": "188.59",
      "low": "186.32",
      "close": "187.79",
      "volume": "1655822"
    },
    {
      "date": "2023-04-26",
      "open": "186.20",
      "high": "188.52",
      "low": "183.51",
      "close": "184.93",
      "volume": "2170800"
    },
    {
      "date": "2023-04-27",
      "open": "184.75",
      "high": "184.87",
      "low": "182.65",
      "close": "184.41",
      "volume": "1533440"
    },
    {
      "date": "2023-04-28",
      "open": "183.95",
      "high": "185.87",
      "low": "183.22",
      "close": "185.77",
      "volume": "1158950"
    },
    {
      "date": "2023-05-01",
      "open": "185.79",
      "high": "187.41",
      "low": "185.74",
      "close": "186.63",
      "volume": "1091624"
    },
    {
      "date": "2023-05-02",
      "open": "185.38",
      "high": "185.87",
      "low": "182.4413",
      "close": "185.53",
      "volume": "1181260"
    },
    {
      "date": "2023-05-03",
      "open": "186.34",
      "high": "187.11",
      "low": "181.145",
      "close": "181.33",
      "volume": "1235220"
    },
    {
      "date": "2023-05-04",
      "open": "180.06",
      "high": "184.51",
      "low": "179.90",
      "close": "183.93",
      "volume": "1468619"
    },
    {
      "date": "2023-05-05",
      "open": "184.93",
      "high": "186.20",
      "low": "183.2801",
      "close": "185.13",
      "volume": "984521"
    },
    {
      "date": "2023-05-08",
      "open": "184.75",
      "high": "186.19",
      "low": "184.20",
      "close": "185.69",
      "volume": "641453"
    },
    {
      "date": "2023-05-09",
      "open": "185.69",
      "high": "186.38",
      "low": "184.56",
      "close": "184.63",
      "volume": "722194"
    },
    {
      "date": "2023-05-10",
      "open": "184.87",
      "high": "185.89",
      "low": "182.96",
      "close": "185.31",
      "volume": "1002839"
    },
    {
      "date": "2023-05-11",
      "open": "185.25",
      "high": "185.55",
      "low": "182.56",
      "close": "183.48",
      "volume": "938913"
    },
    {
      "date": "2023-05-12",
      "open": "184.44",
      "high": "185.30",
      "low": "184.02",
      "close": "184.95",
      "volume": "862454"
    },
    {
      "date": "2023-05-15",
      "open": "184.95",
      "high": "185.555",
      "low": "184.00",
      "close": "184.37",
      "volume": "934965"
    },
    {
      "date": "2023-05-16",
      "open": "183.44",
      "high": "184.83",
      "low": "181.55",
      "close": "181.59",
      "volume": "733055"
    },
    {
      "date": "2023-05-17",
      "open": "181.52",
      "high": "182.765",
      "low": "179.86",
      "close": "182.51",
      "volume": "1326070"
    },
    {
      "date": "2023-05-18",
      "open": "182.21",
      "high": "182.4974",
      "low": "180.285",
      "close": "181.81",
      "volume": "940526"
    },
    {
      "date": "2023-05-19",
      "open": "181.59",
      "high": "183.23",
      "low": "181.04",
      "close": "181.82",
      "volume": "1080838"
    },
    {
      "date": "2023-05-22",
      "open": "181.39",
      "high": "182.15",
      "low": "179.95",
      "close": "181.93",
      "volume": "1158512"
    },
    {
      "date": "2023-05-23",
      "open": "181.81",
      "high": "182.39",
      "low": "178.87",
      "close": "179.08",
      "volume": "1316394"
    },
    {
      "date": "2023-05-24",
      "open": "178.65",
      "high": "180.41",
      "low": "178.09",
      "close": "180.07",
      "volume": "1345769"
    },
    {
      "date": "2023-05-25",
      "open": "178.99",
      "high": "179.145",
      "low": "176.55",
      "close": "177.02",
      "volume": "1212708"
    },
    {
      "date": "2023-05-26",
      "open": "176.70",
      "high": "177.85",
      "low": "176.40",
      "close": "176.67",
      "volume": "1105211"
    },
    {
      "date": "2023-05-30",
      "open": "176.00",
      "high": "178.32",
      "low": "175.73",
      "close": "178.20",
      "volume": "1501297"
    },
    {
      "date": "2023-05-31",
      "open": "178.67",
      "high": "180.53",
      "low": "177.235",
      "close": "178.75",
      "volume": "6501507"
    },
    {
      "date": "2023-06-01",
      "open": "179.25",
      "high": "180.46",
      "low": "178.56",
      "close": "180.02",
      "volume": "1384007"
    },
    {
      "date": "2023-06-02",
      "open": "180.44",
      "high": "185.68",
      "low": "180.02",
      "close": "185.30",
      "volume": "1581154"
    },
    {
      "date": "2023-06-05",
      "open": "186.50",
      "high": "189.165",
      "low": "185.58",
      "close": "186.27",
      "volume": "1653682"
    },
    {
      "date": "2023-06-06",
      "open": "186.61",
      "high": "187.3225",
      "low": "183.10",
      "close": "184.35",
      "volume": "1408445"
    },
    {
      "date": "2023-06-07",
      "open": "185.07",
      "high": "185.07",
      "low": "181.94",
      "close": "182.55",
      "volume": "1670823"
    },
    {
      "date": "2023-06-08",
      "open": "181.43",
      "high": "185.57",
      "low": "180.98",
      "close": "185.45",
      "volume": "1389513"
    },
    {
      "date": "2023-06-09",
      "open": "185.76",
      "high": "186.12",
      "low": "184.51",
      "close": "184.84",
      "volume": "831583"
    },
    {
      "date": "2023-06-12",
      "open": "183.25",
      "high": "183.25",
      "low": "177.55",
      "close": "179.35",
      "volume": "2220237"
    },
    {
      "date": "2023-06-13",
      "open": "179.65",
      "high": "180.06",
      "low": "177.04",
      "close": "177.74",
      "volume": "2574473"
    },
    {
      "date": "2023-06-14",
      "open": "177.89",
      "high": "181.98",
      "low": "177.37",
      "close": "181.51",
      "volume": "1565963"
    },
    {
      "date": "2023-06-15",
      "open": "182.56",
      "high": "183.70",
      "low": "181.01",
      "close": "182.22",
      "volume": "1454367"
    },
    {
      "date": "2023-06-16",
      "open": "183.05",
      "high": "184.93",
      "low": "182.77",
      "close": "184.11",
      "volume": "3639647"
    },
    {
      "date": "2023-06-20",
      "open": "183.52",
      "high": "184.28",
      "low": "182.22",
      "close": "182.69",
      "volume": "1739178"
    },
    {
      "date": "2023-06-21",
      "open": "182.165",
      "high": "183.18",
      "low": "180.32",
      "close": "181.60",
      "volume": "1332609"
    },
    {
      "date": "2023-06-22",
      "open": "181.01",
      "high": "182.49",
      "low": "180.40",
      "close": "182.10",
      "volume": "917406"
    },
    {
      "date": "2023-06-23",
      "open": "182.10",
      "high": "182.96",
      "low": "180.94",
      "close": "181.67",
      "volume": "2211097"
    },
    {
      "date": "2023-06-26",
      "open": "180.99",
      "high": "181.05",
      "low": "177.97",
      "close": "178.89",
      "volume": "1300747"
    },
    {
      "date": "2023-06-27",
      "open": "179.79",
      "high": "180.48",
      "low": "177.975",
      "close": "178.95",
      "volume": "1442030"
    },
    {
      "date": "2023-06-28",
      "open": "180.55",
      "high": "183.24",
      "low": "179.44",
      "close": "183.14",
      "volume": "1936589"
    },
    {
      "date": "2023-06-29",
      "open": "183.15",
      "high": "183.93",
      "low": "182.28",
      "close": "183.36",
      "volume": "1394776"
    },
    {
      "date": "2023-06-30",
      "open": "183.85",
      "high": "186.41",
      "low": "183.85",
      "close": "185.29",
      "volume": "1768231"
    },
    {
      "date": "2023-07-03",
      "open": "185.26",
      "high": "186.59",
      "low": "183.75",
      "close": "186.16",
      "volume": "480551"
    },
    {
      "date": "2023-07-05",
      "open": "185.50",
      "high": "185.53",
      "low": "181.95",
      "close": "183.85",
      "volume": "1362578"
    },
    {
      "date": "2023-07-06",
      "open": "183.68",
      "high": "184.00",
      "low": "182.36",
      "close": "183.25",
      "volume": "1458161"
    },
    {
      "date": "2023-07-07",
      "open": "182.91",
      "high": "183.73",
      "low": "181.84",
      "close": "181.95",
      "volume": "905969"
    },
    {
      "date": "2023-07-10",
      "open": "182.48",
      "high": "182.82",
      "low": "181.125",
      "close": "181.30",
      "volume": "1253782"
    },
    {
      "date": "2023-07-11",
      "open": "181.70",
      "high": "182.43",
      "low": "180.895",
      "close": "182.33",
      "volume": "968714"
    },
    {
      "date": "2023-07-12",
      "open": "181.90",
      "high": "182.20",
      "low": "180.11",
      "close": "181.31",
      "volume": "1331328"
    },
    {
      "date": "2023-07-13",
      "open": "181.03",
      "high": "183.67",
      "low": "180.875",
      "close": "183.22",
      "volume": "1931683"
    },
    {
      "date": "2023-07-14",
      "open": "183.77",
      "high": "186.745",
      "low": "183.12",
      "close": "186.13",
      "volume": "1635977"
    },
    {
      "date": "2023-07-17",
      "open": "186.00",
      "high": "187.45",
      "low": "185.04",
      "close": "185.25",
      "volume": "1435997"
    },
    {
      "date": "2023-07-18",
      "open": "185.44",
      "high": "187.20",
      "low": "184.96",
      "close": "187.05",
      "volume": "1194495"
    },
    {
      "date": "2023-07-19",
      "open": "187.70",
      "high": "189.91",
      "low": "186.27",
      "close": "186.38",
      "volume": "1910488"
    },
    {
      "date": "2023-07-20",
      "open": "186.38",
      "high": "188.25",
      "low": "186.11",
      "close": "187.41",
      "volume": "945583"
    },
    {
      "date": "2023-07-21",
      "open": "187.59",
      "high": "189.31",
      "low": "186.39",
      "close": "189.26",
      "volume": "1172414"
    },
    {
      "date": "2023-07-24",
      "open": "189.25",
      "high": "191.24",
      "low": "188.36",
      "close": "191.04",
      "volume": "1300084"
    },
    {
      "date": "2023-07-25",
      "open": "191.00",
      "high": "191.36",
      "low": "189.855",
      "close": "191.22",
      "volume": "1368699"
    },
    {
      "date": "2023-07-26",
      "open": "192.13",
      "high": "199.46",
      "low": "191.44",
      "close": "198.75",
      "volume": "2618989"
    },
    {
      "date": "2023-07-27",
      "open": "199.80",
      "high": "202.355",
      "low": "197.855",
      "close": "198.66",
      "volume": "2198254"
    },
    {
      "date": "2023-07-28",
      "open": "199.91",
      "high": "200.81",
      "low": "198.91",
      "close": "199.42",
      "volume": "1151198"
    },
    {
      "date": "2023-07-31",
      "open": "199.81",
      "high": "200.00",
      "low": "198.08",
      "close": "198.96",
      "volume": "1465179"
    },
    {
      "date": "2023-08-01",
      "open": "199.31",
      "high": "200.27",
      "low": "198.50",
      "close": "199.825",
      "volume": "1162773"
    },
    {
      "date": "2023-08-02",
      "open": "199.52",
      "high": "200.58",
      "low": "198.82",
      "close": "199.67",
      "volume": "999745"
    },
    {
      "date": "2023-08-03",
      "open": "199.13",
      "high": "203.26",
      "low": "198.005",
      "close": "202.84",
      "volume": "1650777"
    },
    {
      "date": "2023-08-04",
      "open": "206.08",
      "high": "208.43",
      "low": "204.50",
      "close": "205.07",
      "volume": "2427312"
    },
    {
      "date": "2023-08-07",
      "open": "205.97",
      "high": "209.24",
      "low": "205.5353",
      "close": "208.36",
      "volume": "1303036"
    },
    {
      "date": "2023-08-08",
      "open": "208.04",
      "high": "208.04",
      "low": "204.61",
      "close": "205.09",
      "volume": "1063945"
    },
    {
      "date": "2023-08-09",
      "open": "205.01",
      "high": "209.31",
      "low": "204.79",
      "close": "206.52",
      "volume": "1777058"
    },
    {
      "date": "2023-08-10",
      "open": "206.60",
      "high": "207.00",
      "low": "203.89",
      "close": "204.80",
      "volume": "1595212"
    },
    {
      "date": "2023-08-11",
      "open": "204.59",
      "high": "206.63",
      "low": "204.16",
      "close": "205.77",
      "volume": "1014877"
    },
    {
      "date": "2023-08-14",
      "open": "206.74",
      "high": "207.53",
      "low": "205.28",
      "close": "206.45",
      "volume": "1206873"
    },
    {
      "date": "2023-08-15",
      "open": "206.01",
      "high": "206.42",
      "low": "204.48",
      "close": "205.17",
      "volume": "1341037"
    },
    {
      "date": "2023-08-16",
      "open": "205.00",
      "high": "206.68",
      "low": "204.825",
      "close": "206.00",
      "volume": "1091106"
    },
    {
      "date": "2023-08-17",
      "open": "206.48",
      "high": "206.76",
      "low": "203.97",
      "close": "204.03",
      "volume": "1683162"
    },
    {
      "date": "2023-08-18",
      "open": "202.95",
      "high": "204.835",
      "low": "202.1169",
      "close": "203.73",
      "volume": "1478580"
    },
    {
      "date": "2023-08-21",
      "open": "202.60",
      "high": "203.45",
      "low": "201.02",
      "close": "202.60",
      "volume": "1019004"
    },
    {
      "date": "2023-08-22",
      "open": "201.83",
      "high": "202.18",
      "low": "199.00",
      "close": "199.49",
      "volume": "1671328"
    },
    {
      "date": "2023-08-23",
      "open": "200.02",
      "high": "201.34",
      "low": "199.86",
      "close": "200.75",
      "volume": "2113130"
    },
    {
      "date": "2023-08-24",
      "open": "200.07",
      "high": "202.135",
      "low": "199.70",
      "close": "200.11",
      "volume": "1198552"
    },
    {
      "date": "2023-08-25",
      "open": "200.31",
      "high": "204.56",
      "low": "199.72",
      "close": "203.22",
      "volume": "1297614"
    },
    {
      "date": "2023-08-28",
      "open": "203.31",
      "high": "203.79",
      "low": "202.52",
      "close": "203.32",
      "volume": "1169737"
    },
    {
      "date": "2023-08-29",
      "open": "203.77",
      "high": "204.77",
      "low": "201.61",
      "close": "202.71",
      "volume": "1352516"
    },
    {
      "date": "2023-08-30",
      "open": "203.41",
      "high": "203.80",
      "low": "201.736",
      "close": "202.45",
      "volume": "1056229"
    },
    {
      "date": "2023-08-31",
      "open": "202.83",
      "high": "203.23",
      "low": "201.90",
      "close": "202.68",
      "volume": "1039410"
    },
    {
      "date": "2023-09-01",
      "open": "202.80",
      "high": "203.44",
      "low": "201.74",
      "close": "202.89",
      "volume": "838071"
    },
    {
      "date": "2023-09-05",
      "open": "202.97",
      "high": "203.54",
      "low": "201.52",
      "close": "202.53",
      "volume": "1192323"
    },
    {
      "date": "2023-09-06",
      "open": "203.00",
      "high": "206.11",
      "low": "201.97",
      "close": "203.66",
      "volume": "1797551"
    },
    {
      "date": "2023-09-07",
      "open": "203.66",
      "high": "206.31",
      "low": "201.77",
      "close": "205.29",
      "volume": "1346989"
    },
    {
      "date": "2023-09-08",
      "open": "205.95",
      "high": "206.04",
      "low": "204.13",
      "close": "204.99",
      "volume": "946511"
    },
    {
      "date": "2023-09-11",
      "open": "204.55",
      "high": "206.78",
      "low": "204.35",
      "close": "205.92",
      "volume": "1053407"
    },
    {
      "date": "2023-09-12",
      "open": "205.73",
      "high": "206.81",
      "low": "205.43",
      "close": "206.15",
      "volume": "921186"
    },
    {
      "date": "2023-09-13",
      "open": "206.52",
      "high": "207.60",
      "low": "205.81",
      "close": "207.42",
      "volume": "1370041"
    },
    {
      "date": "2023-09-14",
      "open": "206.55",
      "high": "208.28",
      "low": "206.55",
      "close": "207.81",
      "volume": "922338"
    },
    {
      "date": "2023-09-15",
      "open": "207.81",
      "high": "208.57",
      "low": "206.43",
      "close": "206.82",
      "volume": "1659944"
    },
    {
      "date": "2023-09-18",
      "open": "207.32",
      "high": "207.66",
      "low": "206.04",
      "close": "206.55",
      "volume": "737770"
    },
    {
      "date": "2023-09-19",
      "open": "207.00",
      "high": "207.89",
      "low": "205.95",
      "close": "206.48",
      "volume": "1084184"
    },
    {
      "date": "2023-09-20",
      "open": "206.45",
      "high": "207.085",
      "low": "205.09",
      "close": "205.91",
      "volume": "880838"
    },
    {
      "date": "2023-09-21",
      "open": "206.09",
      "high": "206.97",
      "low": "201.96",
      "close": "202.21",
      "volume": "1425468"
    },
    {
      "date": "2023-09-22",
      "open": "202.36",
      "high": "203.764",
      "low": "200.75",
      "close": "201.72",
      "volume": "1197280"
    },
    {
      "date": "2023-09-25",
      "open": "201.49",
      "high": "201.76",
      "low": "200.01",
      "close": "200.85",
      "volume": "829402"
    },
    {
      "date": "2023-09-26",
      "open": "200.61",
      "high": "200.61",
      "low": "198.88",
      "close": "199.83",
      "volume": "1125994"
    },
    {
      "date": "2023-09-27",
      "open": "199.83",
      "high": "200.84",
      "low": "198.06",
      "close": "200.36",
      "volume": "1222142"
    },
    {
      "date": "2023-09-28",
      "open": "200.68",
      "high": "201.87",
      "low": "199.86",
      "close": "201.66",
      "volume": "1090653"
    },
    {
      "date": "2023-09-29",
      "open": "201.96",
      "high": "202.50",
      "low": "199.35",
      "close": "200.22",
      "volume": "1325579"
    },
    {
      "date": "2023-10-02",
      "open": "199.63",
      "high": "200.35",
      "low": "197.93",
      "close": "200.15",
      "volume": "952538"
    },
    {
      "date": "2023-10-03",
      "open": "201.03",
      "high": "203.765",
      "low": "199.41",
      "close": "201.66",
      "volume": "1636826"
    },
    {
      "date": "2023-10-04",
      "open": "201.66",
      "high": "203.54",
      "low": "200.85",
      "close": "203.24",
      "volume": "1519969"
    },
    {
      "date": "2023-10-05",
      "open": "203.61",
      "high": "207.79",
      "low": "203.09",
      "close": "207.40",
      "volume": "1595085"
    },
    {
      "date": "2023-10-06",
      "open": "207.91",
      "high": "212.43",
      "low": "207.70",
      "close": "211.93",
      "volume": "1789554"
    },
    {
      "date": "2023-10-09",
      "open": "211.69",
      "high": "215.81",
      "low": "211.69",
      "close": "215.76",
      "volume": "1621011"
    },
    {
      "date": "2023-10-10",
      "open": "215.76",
      "high": "218.43",
      "low": "215.1099",
      "close": "216.09",
      "volume": "2171469"
    },
    {
      "date": "2023-10-11",
      "open": "216.71",
      "high": "217.285",
      "low": "216.11",
      "close": "217.10",
      "volume": "1345103"
    },
    {
      "date": "2023-10-12",
      "open": "218.52",
      "high": "221.13",
      "low": "217.17",
      "close": "220.06",
      "volume": "1951655"
    },
    {
      "date": "2023-10-13",
      "open": "220.82",
      "high": "221.76",
      "low": "217.555",
      "close": "219.38",
      "volume": "1771648"
    },
    {
      "date": "2023-10-16",
      "open": "220.41",
      "high": "221.115",
      "low": "218.66",
      "close": "218.82",
      "volume": "1519455"
    },
    {
      "date": "2023-10-17",
      "open": "218.85",
      "high": "219.79",
      "low": "215.05",
      "close": "216.50",
      "volume": "1496525"
    },
    {
      "date": "2023-10-18",
      "open": "216.34",
      "high": "218.37",
      "low": "214.95",
      "close": "215.99",
      "volume": "1455092"
    },
    {
      "date": "2023-10-19",
      "open": "215.22",
      "high": "216.45",
      "low": "213.88",
      "close": "214.12",
      "volume": "1062852"
    },
    {
      "date": "2023-10-20",
      "open": "214.39",
      "high": "215.22",
      "low": "212.34",
      "close": "212.81",
      "volume": "1277636"
    },
    {
      "date": "2023-10-23",
      "open": "213.01",
      "high": "215.125",
      "low": "212.50",
      "close": "213.61",
      "volume": "1497233"
    },
    {
      "date": "2023-10-24",
      "open": "213.18",
      "high": "215.30",
      "low": "212.60",
      "close": "214.25",
      "volume": "1293679"
    },
    {
      "date": "2023-10-25",
      "open": "207.69",
      "high": "216.7499",
      "low": "207.26",
      "close": "214.08",
      "volume": "2249831"
    },
    {
      "date": "2023-10-26",
      "open": "215.42",
      "high": "216.89",
      "low": "214.39",
      "close": "215.43",
      "volume": "1504068"
    },
    {
      "date": "2023-10-27",
      "open": "215.04",
      "high": "215.35",
      "low": "207.785",
      "close": "209.03",
      "volume": "2000011"
    },
    {
      "date": "2023-10-30",
      "open": "210.25",
      "high": "212.58",
      "low": "210.00",
      "close": "211.33",
      "volume": "1454608"
    },
    {
      "date": "2023-10-31",
      "open": "211.29",
      "high": "213.65",
      "low": "211.05",
      "close": "213.46",
      "volume": "1345995"
    },
    {
      "date": "2023-11-01",
      "open": "214.85",
      "high": "215.35",
      "low": "210.485",
      "close": "210.92",
      "volume": "1727402"
    },
    {
      "date": "2023-11-02",
      "open": "211.25",
      "high": "213.1999",
      "low": "210.408",
      "close": "212.57",
      "volume": "2035548"
    },
    {
      "date": "2023-11-03",
      "open": "212.35",
      "high": "212.495",
      "low": "206.89",
      "close": "208.62",
      "volume": "2425081"
    },
    {
      "date": "2023-11-06",
      "open": "208.96",
      "high": "214.00",
      "low": "208.96",
      "close": "213.04",
      "volume": "1318840"
    },
    {
      "date": "2023-11-07",
      "open": "212.56",
      "high": "213.30",
      "low": "210.54",
      "close": "212.36",
      "volume": "1220854"
    },
    {
      "date": "2023-11-08",
      "open": "211.81",
      "high": "212.79",
      "low": "210.54",
      "close": "212.55",
      "volume": "1580373"
    },
    {
      "date": "2023-11-09",
      "open": "213.58",
      "high": "216.41",
      "low": "212.10",
      "close": "216.38",
      "volume": "1620539"
    },
    {
      "date": "2023-11-10",
      "open": "217.02",
      "high": "217.34",
      "low": "215.425",
      "close": "217.11",
      "volume": "1109758"
    },
    {
      "date": "2023-11-13",
      "open": "217.74",
      "high": "217.895",
      "low": "216.39",
      "close": "217.08",
      "volume": "754137"
    },
    {
      "date": "2023-11-14",
      "open": "214.70",
      "high": "215.25",
      "low": "208.88",
      "close": "211.76",
      "volume": "3196235"
    },
    {
      "date": "2023-11-15",
      "open": "212.35",
      "high": "213.88",
      "low": "208.82",
      "close": "211.06",
      "volume": "1663908"
    },
    {
      "date": "2023-11-16",
      "open": "211.17",
      "high": "214.28",
      "low": "211.17",
      "close": "212.19",
      "volume": "1872684"
    },
    {
      "date": "2023-11-17",
      "open": "213.33",
      "high": "213.90",
      "low": "211.87",
      "close": "213.42",
      "volume": "1206612"
    },
    {
      "date": "2023-11-20",
      "open": "213.60",
      "high": "213.89",
      "low": "211.55",
      "close": "212.00",
      "volume": "1308443"
    },
    {
      "date": "2023-11-21",
      "open": "213.31",
      "high": "216.47",
      "low": "211.61",
      "close": "215.56",
      "volume": "1234066"
    },
    {
      "date": "2023-11-22",
      "open": "215.81",
      "high": "216.71",
      "low": "214.69",
      "close": "216.35",
      "volume": "1172752"
    },
    {
      "date": "2023-11-24",
      "open": "217.15",
      "high": "217.63",
      "low": "215.88",
      "close": "217.19",
      "volume": "522185"
    },
    {
      "date": "2023-11-27",
      "open": "216.35",
      "high": "217.48",
      "low": "215.73",
      "close": "216.73",
      "volume": "1134352"
    },
    {
      "date": "2023-11-28",
      "open": "217.27",
      "high": "218.88",
      "low": "215.93",
      "close": "215.94",
      "volume": "1319415"
    },
    {
      "date": "2023-11-29",
      "open": "215.47",
      "high": "216.58",
      "low": "213.65",
      "close": "214.84",
      "volume": "1537582"
    },
    {
      "date": "2023-11-30",
      "open": "216.27",
      "high": "219.22",
      "low": "215.23",
      "close": "218.36",
      "volume": "2263862"
    },
    {
      "date": "2023-12-01",
      "open": "218.79",
      "high": "221.485",
      "low": "218.56",
      "close": "219.54",
      "volume": "2153194"
    },
    {
      "date": "2023-12-04",
      "open": "219.15",
      "high": "223.80",
      "low": "219.15",
      "close": "219.78",
      "volume": "1385518"
    },
    {
      "date": "2023-12-05",
      "open": "218.33",
      "high": "218.92",
      "low": "216.327",
      "close": "218.34",
      "volume": "1225276"
    },
    {
      "date": "2023-12-06",
      "open": "218.50",
      "high": "218.78",
      "low": "212.331",
      "close": "214.25",
      "volume": "1760508"
    },
    {
      "date": "2023-12-07",
      "open": "212.95",
      "high": "213.37",
      "low": "209.575",
      "close": "210.73",
      "volume": "2857995"
    },
    {
      "date": "2023-12-08",
      "open": "210.65",
      "high": "212.39",
      "low": "210.45",
      "close": "211.62",
      "volume": "2493384"
    },
    {
      "date": "2023-12-11",
      "open": "212.42",
      "high": "216.63",
      "low": "211.96",
      "close": "215.43",
      "volume": "1584674"
    },
    {
      "date": "2023-12-12",
      "open": "215.30",
      "high": "216.44",
      "low": "213.38",
      "close": "214.13",
      "volume": "1614164"
    },
    {
      "date": "2023-12-13",
      "open": "214.13",
      "high": "215.51",
      "low": "211.56",
      "close": "213.16",
      "volume": "2804646"
    },
    {
      "date": "2023-12-14",
      "open": "211.50",
      "high": "211.6371",
      "low": "205.18",
      "close": "210.16",
      "volume": "3369400"
    },
    {
      "date": "2023-12-15",
      "open": "207.95",
      "high": "208.64",
      "low": "205.89",
      "close": "206.73",
      "volume": "4737666"
    },
    {
      "date": "2023-12-18",
      "open": "208.12",
      "high": "211.415",
      "low": "208.02",
      "close": "211.19",
      "volume": "1696333"
    },
    {
      "date": "2023-12-19",
      "open": "211.65",
      "high": "213.42",
      "low": "210.05",
      "close": "212.95",
      "volume": "1879282"
    },
    {
      "date": "2023-12-20",
      "open": "213.33",
      "high": "214.40",
      "low": "210.3354",
      "close": "211.05",
      "volume": "1850073"
    },
    {
      "date": "2023-12-21",
      "open": "210.62",
      "high": "213.955",
      "low": "210.41",
      "close": "213.77",
      "volume": "1027146"
    },
    {
      "date": "2023-12-22",
      "open": "214.13",
      "high": "215.62",
      "low": "212.605",
      "close": "214.31",
      "volume": "1224958"
    },
    {
      "date": "2023-12-26",
      "open": "214.53",
      "high": "215.0199",
      "low": "213.80",
      "close": "214.80",
      "volume": "1327434"
    },
    {
      "date": "2023-12-27",
      "open": "209.10",
      "high": "210.57",
      "low": "208.78",
      "close": "210.54",
      "volume": "1530026"
    },
    {
      "date": "2023-12-28",
      "open": "210.75",
      "high": "211.52",
      "low": "210.24",
      "close": "211.02",
      "volume": "1099036"
    },
    {
      "date": "2023-12-29",
      "open": "211.02",
      "high": "211.34",
      "low": "208.84",
      "close": "210.60",
      "volume": "1501958"
    },
    {
      "date": "2024-01-02",
      "open": "212.74",
      "high": "213.11",
      "low": "207.77",
      "close": "209.23",
      "volume": "1794557"
    },
    {
      "date": "2024-01-03",
      "open": "206.22",
      "high": "207.40",
      "low": "200.85",
      "close": "201.41",
      "volume": "2813965"
    },
    {
      "date": "2024-01-04",
      "open": "202.90",
      "high": "204.10",
      "low": "201.01",
      "close": "202.74",
      "volume": "2564183"
    },
    {
      "date": "2024-01-05",
      "open": "203.47",
      "high": "204.05",
      "low": "198.90",
      "close": "199.19",
      "volume": "2340529"
    },
    {
      "date": "2024-01-08",
      "open": "198.84",
      "high": "200.90",
      "low": "197.465",
      "close": "200.11",
      "volume": "2474565"
    },
    {
      "date": "2024-01-09",
      "open": "198.98",
      "high": "199.78",
      "low": "196.89",
      "close": "197.09",
      "volume": "1963900"
    },
    {
      "date": "2024-01-10",
      "open": "197.75",
      "high": "199.625",
      "low": "196.84",
      "close": "197.83",
      "volume": "2115535"
    },
    {
      "date": "2024-01-11",
      "open": "198.00",
      "high": "198.55",
      "low": "195.54",
      "close": "196.40",
      "volume": "2151658"
    },
    {
      "date": "2024-01-12",
      "open": "198.00",
      "high": "198.12",
      "low": "195.91",
      "close": "197.54",
      "volume": "1810649"
    },
    {
      "date": "2024-01-16",
      "open": "197.61",
      "high": "199.94",
      "low": "196.81",
      "close": "198.60",
      "volume": "2588216"
    },
    {
      "date": "2024-01-17",
      "open": "198.89",
      "high": "203.185",
      "low": "198.40",
      "close": "202.97",
      "volume": "2571571"
    },
    {
      "date": "2024-01-18",
      "open": "202.23",
      "high": "203.545",
      "low": "200.455",
      "close": "202.90",
      "volume": "1947734"
    },
    {
      "date": "2024-01-19",
      "open": "203.72",
      "high": "204.485",
      "low": "201.00",
      "close": "202.05",
      "volume": "1604698"
    },
    {
      "date": "2024-01-22",
      "open": "202.21",
      "high": "204.35",
      "low": "202.20",
      "close": "203.27",
      "volume": "1324499"
    },
    {
      "date": "2024-01-23",
      "open": "200.50",
      "high": "204.10",
      "low": "200.17",
      "close": "203.97",
      "volume": "1573055"
    },
    {
      "date": "2024-01-24",
      "open": "204.43",
      "high": "205.215",
      "low": "203.42",
      "close": "204.27",
      "volume": "1636136"
    },
    {
      "date": "2024-01-25",
      "open": "204.81",
      "high": "205.86",
      "low": "202.91",
      "close": "205.61",
      "volume": "2012307"
    },
    {
      "date": "2024-01-26",
      "open": "206.64",
      "high": "207.15",
      "low": "205.06",
      "close": "206.78",
      "volume": "1691388"
    },
    {
      "date": "2024-01-29",
      "open": "206.89",
      "high": "207.64",
      "low": "203.425",
      "close": "204.78",
      "volume": "2393086"
    },
    {
      "date": "2024-01-30",
      "open": "204.43",
      "high": "206.635",
      "low": "204.22",
      "close": "206.11",
      "volume": "1453072"
    },
    {
      "date": "2024-01-31",
      "open": "206.29",
      "high": "208.78",
      "low": "204.44",
      "close": "205.84",
      "volume": "2786188"
    },
    {
      "date": "2024-02-01",
      "open": "204.71",
      "high": "206.74",
      "low": "202.80",
      "close": "205.79",
      "volume": "1616789"
    },
    {
      "date": "2024-02-02",
      "open": "207.29",
      "high": "209.62",
      "low": "205.69",
      "close": "206.55",
      "volume": "1583751"
    },
    {
      "date": "2024-02-05",
      "open": "205.91",
      "high": "205.92",
      "low": "203.805",
      "close": "204.82",
      "volume": "1422907"
    },
    {
      "date": "2024-02-06",
      "open": "204.82",
      "high": "204.83",
      "low": "202.40",
      "close": "202.78",
      "volume": "1313337"
    },
    {
      "date": "2024-02-07",
      "open": "203.79",
      "high": "205.595",
      "low": "203.04",
      "close": "205.46",
      "volume": "1534716"
    },
    {
      "date": "2024-02-08",
      "open": "205.99",
      "high": "207.65",
      "low": "203.49",
      "close": "204.00",
      "volume": "1890696"
    },
    {
      "date": "2024-02-09",
      "open": "204.66",
      "high": "205.60",
      "low": "203.61",
      "close": "205.09",
      "volume": "1712151"
    },
    {
      "date": "2024-02-12",
      "open": "205.47",
      "high": "207.82",
      "low": "205.06",
      "close": "206.82",
      "volume": "1412747"
    },
    {
      "date": "2024-02-13",
      "open": "207.40",
      "high": "210.37",
      "low": "205.4207",
      "close": "207.43",
      "volume": "2502036"
    },
    {
      "date": "2024-02-14",
      "open": "210.50",
      "high": "219.09",
      "low": "209.46",
      "close": "215.18",
      "volume": "3413553"
    },
    {
      "date": "2024-02-15",
      "open": "214.40",
      "high": "216.04",
      "low": "209.90",
      "close": "211.02",
      "volume": "1828462"
    },
    {
      "date": "2024-02-16",
      "open": "212.07",
      "high": "215.01",
      "low": "211.28",
      "close": "212.26",
      "volume": "1441292"
    },
    {
      "date": "2024-02-20",
      "open": "212.47",
      "high": "213.50",
      "low": "210.15",
      "close": "210.99",
      "volume": "1273844"
    },
    {
      "date": "2024-02-21",
      "open": "211.49",
      "high": "215.067",
      "low": "211.16",
      "close": "215.00",
      "volume": "1681778"
    },
    {
      "date": "2024-02-22",
      "open": "213.88",
      "high": "218.20",
      "low": "213.15",
      "close": "218.00",
      "volume": "1844142"
    },
    {
      "date": "2024-02-23",
      "open": "218.82",
      "high": "221.18",
      "low": "217.08",
      "close": "217.96",
      "volume": "2050867"
    },
    {
      "date": "2024-02-26",
      "open": "217.22",
      "high": "219.525",
      "low": "217.03",
      "close": "219.44",
      "volume": "1827714"
    },
    {
      "date": "2024-02-27",
      "open": "219.06",
      "high": "219.61",
      "low": "217.16",
      "close": "219.45",
      "volume": "1593003"
    },
    {
      "date": "2024-02-28",
      "open": "219.99",
      "high": "220.99",
      "low": "219.35",
      "close": "220.84",
      "volume": "1084864"
    },
    {
      "date": "2024-02-29",
      "open": "222.09",
      "high": "222.63",
      "low": "219.18",
      "close": "220.35",
      "volume": "2302550"
    },
    {
      "date": "2024-03-01",
      "open": "220.25",
      "high": "221.76",
      "low": "217.91",
      "close": "219.21",
      "volume": "1775896"
    },
    {
      "date": "2024-03-04",
      "open": "220.00",
      "high": "221.62",
      "low": "219.30",
      "close": "221.35",
      "volume": "955315"
    },
    {
      "date": "2024-03-05",
      "open": "221.00",
      "high": "222.5199",
      "low": "219.19",
      "close": "219.90",
      "volume": "939772"
    },
    {
      "date": "2024-03-06",
      "open": "219.82",
      "high": "220.26",
      "low": "216.63",
      "close": "219.69",
      "volume": "1139471"
    },
    {
      "date": "2024-03-07",
      "open": "219.88",
      "high": "220.80",
      "low": "213.48",
      "close": "213.53",
      "volume": "1812567"
    },
    {
      "date": "2024-03-08",
      "open": "213.95",
      "high": "214.91",
      "low": "212.80",
      "close": "212.98",
      "volume": "1274274"
    },
    {
      "date": "2024-03-11",
      "open": "213.00",
      "high": "216.84",
      "low": "213.00",
      "close": "216.77",
      "volume": "1129733"
    },
    {
      "date": "2024-03-12",
      "open": "216.92",
      "high": "218.75",
      "low": "216.31",
      "close": "217.75",
      "volume": "1388567"
    },
    {
      "date": "2024-03-13",
      "open": "217.75",
      "high": "219.47",
      "low": "217.52",
      "close": "219.36",
      "volume": "936945"
    },
    {
      "date": "2024-03-14",
      "open": "219.09",
      "high": "219.78",
      "low": "217.26",
      "close": "219.41",
      "volume": "1556099"
    },
    {
      "date": "2024-03-15",
      "open": "217.445",
      "high": "220.19",
      "low": "216.85",
      "close": "217.50",
      "volume": "4141841"
    },
    {
      "date": "2024-03-18",
      "open": "218.11",
      "high": "219.75",
      "low": "217.44",
      "close": "218.89",
      "volume": "1111980"
    },
    {
      "date": "2024-03-19",
      "open": "219.59",
      "high": "219.59",
      "low": "216.0875",
      "close": "216.36",
      "volume": "1460536"
    },
    {
      "date": "2024-03-20",
      "open": "215.30",
      "high": "216.445",
      "low": "213.085",
      "close": "213.62",
      "volume": "1886901"
    },
    {
      "date": "2024-03-21",
      "open": "213.82",
      "high": "216.29",
      "low": "213.56",
      "close": "216.09",
      "volume": "1529894"
    },
    {
      "date": "2024-03-22",
      "open": "216.20",
      "high": "216.43",
      "low": "214.36",
      "close": "214.50",
      "volume": "1169692"
    },
    {
      "date": "2024-03-25",
      "open": "215.14",
      "high": "216.4599",
      "low": "214.40",
      "close": "215.19",
      "volume": "978295"
    },
    {
      "date": "2024-03-26",
      "open": "214.71",
      "high": "215.3099",
      "low": "211.89",
      "close": "212.88",
      "volume": "1375065"
    },
    {
      "date": "2024-03-27",
      "open": "213.37",
      "high": "215.65",
      "low": "212.53",
      "close": "215.60",
      "volume": "1817797"
    },
    {
      "date": "2024-03-28",
      "open": "215.89",
      "high": "216.485",
      "low": "212.98",
      "close": "215.29",
      "volume": "1755363"
    },
    {
      "date": "2024-04-01",
      "open": "215.33",
      "high": "215.70",
      "low": "211.93",
      "close": "212.02",
      "volume": "1036570"
    },
    {
      "date": "2024-04-02",
      "open": "212.04",
      "high": "214.89",
      "low": "211.381",
      "close": "214.80",
      "volume": "1983175"
    },
    {
      "date": "2024-04-03",
      "open": "214.80",
      "high": "215.62",
      "low": "211.9715",
      "close": "212.03",
      "volume": "1796953"
    },
    {
      "date": "2024-04-04",
      "open": "213.17",
      "high": "214.28",
      "low": "211.92",
      "close": "212.21",
      "volume": "2182683"
    },
    {
      "date": "2024-04-05",
      "open": "211.37",
      "high": "213.26",
      "low": "210.80",
      "close": "211.08",
      "volume": "1163273"
    },
    {
      "date": "2024-04-08",
      "open": "211.04",
      "high": "214.13",
      "low": "210.17",
      "close": "212.75",
      "volume": "2006133"
    },
    {
      "date": "2024-04-09",
      "open": "213.77",
      "high": "214.475",
      "low": "208.47",
      "close": "209.78",
      "volume": "1634092"
    },
    {
      "date": "2024-04-10",
      "open": "210.41",
      "high": "213.37",
      "low": "209.63",
      "close": "212.00",
      "volume": "2127002"
    },
    {
      "date": "2024-04-11",
      "open": "211.61",
      "high": "213.87",
      "low": "210.44",
      "close": "212.77",
      "volume": "1653375"
    },
    {
      "date": "2024-04-12",
      "open": "212.40",
      "high": "212.84",
      "low": "209.29",
      "close": "209.50",
      "volume": "1582601"
    },
    {
      "date": "2024-04-15",
      "open": "211.04",
      "high": "212.10",
      "low": "206.075",
      "close": "206.23",
      "volume": "1977426"
    },
    {
      "date": "2024-04-16",
      "open": "207.35",
      "high": "208.75",
      "low": "206.15",
      "close": "206.48",
      "volume": "1151676"
    },
    {
      "date": "2024-04-17",
      "open": "208.06",
      "high": "209.13",
      "low": "206.21",
      "close": "208.42",
      "volume": "1853402"
    },
    {
      "date": "2024-04-18",
      "open": "210.15",
      "high": "210.36",
      "low": "207.77",
      "close": "209.65",
      "volume": "1256380"
    },
    {
      "date": "2024-04-19",
      "open": "211.28",
      "high": "214.50",
      "low": "210.27",
      "close": "213.04",
      "volume": "2563922"
    },
    {
      "date": "2024-04-22",
      "open": "213.30",
      "high": "216.71",
      "low": "212.875",
      "close": "215.48",
      "volume": "1743304"
    },
    {
      "date": "2024-04-23",
      "open": "215.01",
      "high": "217.45",
      "low": "214.14",
      "close": "216.77",
      "volume": "2048662"
    },
    {
      "date": "2024-04-24",
      "open": "215.63",
      "high": "216.63",
      "low": "209.07",
      "close": "212.59",
      "volume": "2636859"
    },
    {
      "date": "2024-04-25",
      "open": "212.345",
      "high": "216.52",
      "low": "211.19",
      "close": "212.54",
      "volume": "2048136"
    },
    {
      "date": "2024-04-26",
      "open": "211.92",
      "high": "212.40",
      "low": "209.635",
      "close": "210.94",
      "volume": "1353130"
    },
    {
      "date": "2024-04-29",
      "open": "209.69",
      "high": "213.135",
      "low": "209.195",
      "close": "209.62",
      "volume": "1316666"
    },
    {
      "date": "2024-04-30",
      "open": "209.11",
      "high": "210.14",
      "low": "207.685",
      "close": "209.64",
      "volume": "1394473"
    },
    {
      "date": "2024-05-01",
      "open": "209.05",
      "high": "210.51",
      "low": "207.55",
      "close": "208.07",
      "volume": "1869433"
    },
    {
      "date": "2024-05-02",
      "open": "209.37",
      "high": "209.74",
      "low": "206.85",
      "close": "207.48",
      "volume": "1922646"
    },
    {
      "date": "2024-05-03",
      "open": "205.86",
      "high": "207.92",
      "low": "202.775",
      "close": "207.65",
      "volume": "2065362"
    },
    {
      "date": "2024-05-06",
      "open": "208.56",
      "high": "208.96",
      "low": "205.99",
      "close": "208.00",
      "volume": "1722597"
    },
    {
      "date": "2024-05-07",
      "open": "208.17",
      "high": "208.90",
      "low": "204.00",
      "close": "208.34",
      "volume": "2144295"
    },
    {
      "date": "2024-05-08",
      "open": "208.10",
      "high": "211.87",
      "low": "206.735",
      "close": "211.84",
      "volume": "1708239"
    },
    {
      "date": "2024-05-09",
      "open": "211.84",
      "high": "213.72",
      "low": "211.00",
      "close": "213.61",
      "volume": "1983498"
    },
    {
      "date": "2024-05-10",
      "open": "213.53",
      "high": "213.71",
      "low": "207.85",
      "close": "208.46",
      "volume": "1838846"
    },
    {
      "date": "2024-05-13",
      "open": "208.59",
      "high": "211.51",
      "low": "208.54",
      "close": "209.92",
      "volume": "1555574"
    },
    {
      "date": "2024-05-14",
      "open": "209.13",
      "high": "210.989",
      "low": "207.00",
      "close": "210.80",
      "volume": "1702030"
    },
    {
      "date": "2024-05-15",
      "open": "210.005",
      "high": "211.41",
      "low": "207.93",
      "close": "208.26",
      "volume": "1770761"
    },
    {
      "date": "2024-05-16",
      "open": "208.26",
      "high": "213.33",
      "low": "208.04",
      "close": "212.73",
      "volume": "1246174"
    },
    {
      "date": "2024-05-17",
      "open": "214.32",
      "high": "214.82",
      "low": "212.30",
      "close": "213.14",
      "volume": "1466368"
    },
    {
      "date": "2024-05-20",
      "open": "213.14",
      "high": "213.57",
      "low": "211.17",
      "close": "211.27",
      "volume": "1241040"
    },
    {
      "date": "2024-05-21",
      "open": "212.00",
      "high": "212.35",
      "low": "210.13",
      "close": "210.35",
      "volume": "1454376"
    },
    {
      "date": "2024-05-22",
      "open": "208.87",
      "high": "211.88",
      "low": "208.31",
      "close": "211.48",
      "volume": "1333007"
    },
    {
      "date": "2024-05-23",
      "open": "211.36",
      "high": "212.75",
      "low": "210.155",
      "close": "212.07",
      "volume": "1677973"
    },
    {
      "date": "2024-05-24",
      "open": "212.97",
      "high": "214.95",
      "low": "212.755",
      "close": "214.92",
      "volume": "1135264"
    },
    {
      "date": "2024-05-28",
      "open": "212.95",
      "high": "213.75",
      "low": "207.37",
      "close": "208.50",
      "volume": "2877283"
    },
    {
      "date": "2024-05-29",
      "open": "207.99",
      "high": "208.57",
      "low": "205.69",
      "close": "205.89",
      "volume": "2119025"
    },
    {
      "date": "2024-05-30",
      "open": "206.43",
      "high": "207.30",
      "low": "204.84",
      "close": "204.90",
      "volume": "1427291"
    },
    {
      "date": "2024-05-31",
      "open": "205.16",
      "high": "205.16",
      "low": "202.475",
      "close": "202.98",
      "volume": "5076119"
    },
    {
      "date": "2024-06-03",
      "open": "203.20",
      "high": "204.22",
      "low": "200.23",
      "close": "201.75",
      "volume": "2035904"
    },
    {
      "date": "2024-06-04",
      "open": "201.83",
      "high": "204.655",
      "low": "201.46",
      "close": "203.78",
      "volume": "2119987"
    },
    {
      "date": "2024-06-05",
      "open": "203.78",
      "high": "204.79",
      "low": "200.25",
      "close": "200.49",
      "volume": "2412101"
    },
    {
      "date": "2024-06-06",
      "open": "200.98",
      "high": "202.84",
      "low": "200.63",
      "close": "201.49",
      "volume": "1424283"
    },
    {
      "date": "2024-06-07",
      "open": "201.36",
      "high": "201.79",
      "low": "199.29",
      "close": "199.36",
      "volume": "1886162"
    },
    {
      "date": "2024-06-10",
      "open": "198.92",
      "high": "199.865",
      "low": "197.19",
      "close": "198.50",
      "volume": "2015053"
    },
    {
      "date": "2024-06-11",
      "open": "198.45",
      "high": "200.14",
      "low": "197.47",
      "close": "198.70",
      "volume": "1670283"
    },
    {
      "date": "2024-06-12",
      "open": "201.50",
      "high": "201.50",
      "low": "195.38",
      "close": "195.73",
      "volume": "2018481"
    },
    {
      "date": "2024-06-13",
      "open": "194.85",
      "high": "196.88",
      "low": "194.60",
      "close": "195.64",
      "volume": "1797273"
    },
    {
      "date": "2024-06-14",
      "open": "194.63",
      "high": "197.23",
      "low": "194.32",
      "close": "197.13",
      "volume": "1671739"
    },
    {
      "date": "2024-06-17",
      "open": "196.39",
      "high": "197.68",
      "low": "195.3325",
      "close": "196.59",
      "volume": "1785843"
    },
    {
      "date": "2024-06-18",
      "open": "197.79",
      "high": "197.79",
      "low": "190.70",
      "close": "196.53",
      "volume": "2225155"
    },
    {
      "date": "2024-06-20",
      "open": "196.87",
      "high": "198.89",
      "low": "195.00",
      "close": "198.49",
      "volume": "2174278"
    },
    {
      "date": "2024-06-21",
      "open": "196.28",
      "high": "196.75",
      "low": "193.96",
      "close": "194.48",
      "volume": "5763948"
    },
    {
      "date": "2024-06-24",
      "open": "195.62",
      "high": "197.43",
      "low": "194.91",
      "close": "195.08",
      "volume": "1662712"
    },
    {
      "date": "2024-06-25",
      "open": "195.08",
      "high": "196.085",
      "low": "193.66",
      "close": "194.10",
      "volume": "2018823"
    },
    {
      "date": "2024-06-26",
      "open": "193.00",
      "high": "195.83",
      "low": "192.105",
      "close": "195.20",
      "volume": "2702559"
    },
    {
      "date": "2024-06-27",
      "open": "195.74",
      "high": "196.295",
      "low": "194.64",
      "close": "195.53",
      "volume": "2817065"
    },
    {
      "date": "2024-06-28",
      "open": "195.41",
      "high": "197.11",
      "low": "195.01",
      "close": "196.60",
      "volume": "6618079"
    },
    {
      "date": "2024-07-01",
      "open": "197.62",
      "high": "197.83",
      "low": "195.09",
      "close": "195.50",
      "volume": "2092566"
    },
    {
      "date": "2024-07-02",
      "open": "196.56",
      "high": "198.32",
      "low": "195.99",
      "close": "197.08",
      "volume": "4672406"
    },
    {
      "date": "2024-07-03",
      "open": "196.10",
      "high": "197.91",
      "low": "195.84",
      "close": "196.06",
      "volume": "2237934"
    },
    {
      "date": "2024-07-05",
      "open": "196.53",
      "high": "196.78",
      "low": "195.275",
      "close": "196.40",
      "volume": "3458862"
    },
    {
      "date": "2024-07-08",
      "open": "196.40",
      "high": "197.19",
      "low": "194.80",
      "close": "194.97",
      "volume": "2375947"
    },
    {
      "date": "2024-07-09",
      "open": "195.18",
      "high": "195.57",
      "low": "193.89",
      "close": "194.62",
      "volume": "1713860"
    },
    {
      "date": "2024-07-10",
      "open": "194.10",
      "high": "195.32",
      "low": "193.495",
      "close": "193.58",
      "volume": "1907271"
    },
    {
      "date": "2024-07-11",
      "open": "193.58",
      "high": "198.30",
      "low": "193.17",
      "close": "195.80",
      "volume": "4568627"
    },
    {
      "date": "2024-07-12",
      "open": "195.77",
      "high": "196.10",
      "low": "193.37",
      "close": "193.43",
      "volume": "3125018"
    },
    {
      "date": "2024-07-15",
      "open": "194.11",
      "high": "197.20",
      "low": "194.11",
      "close": "197.01",
      "volume": "2431333"
    },
    {
      "date": "2024-07-16",
      "open": "198.26",
      "high": "199.55",
      "low": "197.08",
      "close": "197.37",
      "volume": "2106490"
    },
    {
      "date": "2024-07-17",
      "open": "197.87",
      "high": "201.58",
      "low": "197.32",
      "close": "201.46",
      "volume": "1834474"
    },
    {
      "date": "2024-07-18",
      "open": "201.07",
      "high": "202.78",
      "low": "200.20",
      "close": "200.61",
      "volume": "1531336"
    },
    {
      "date": "2024-07-19",
      "open": "201.63",
      "high": "201.89",
      "low": "199.16",
      "close": "199.85",
      "volume": "1554859"
    },
    {
      "date": "2024-07-22",
      "open": "199.56",
      "high": "200.39",
      "low": "198.54",
      "close": "199.88",
      "volume": "1258510"
    },
    {
      "date": "2024-07-23",
      "open": "200.17",
      "high": "200.27",
      "low": "196.99",
      "close": "197.44",
      "volume": "2175384"
    },
    {
      "date": "2024-07-24",
      "open": "200.23",
      "high": "200.545",
      "low": "194.92",
      "close": "197.25",
      "volume": "2688368"
    },
    {
      "date": "2024-07-25",
      "open": "197.39",
      "high": "200.83",
      "low": "197.04",
      "close": "199.38",
      "volume": "2080424"
    },
    {
      "date": "2024-07-26",
      "open": "198.93",
      "high": "201.49",
      "low": "198.85",
      "close": "200.54",
      "volume": "1259506"
    },
    {
      "date": "2024-07-29",
      "open": "200.55",
      "high": "201.71",
      "low": "198.76",
      "close": "198.92",
      "volume": "1428249"
    },
    {
      "date": "2024-07-30",
      "open": "199.86",
      "high": "199.86",
      "low": "195.3019",
      "close": "197.20",
      "volume": "1712374"
    },
    {
      "date": "2024-07-31",
      "open": "197.20",
      "high": "197.85",
      "low": "193.25",
      "close": "193.71",
      "volume": "1854029"
    },
    {
      "date": "2024-08-01",
      "open": "194.21",
      "high": "197.805",
      "low": "194.04",
      "close": "196.31",
      "volume": "1873297"
    },
    {
      "date": "2024-08-02",
      "open": "198.22",
      "high": "201.56",
      "low": "197.50",
      "close": "199.83",
      "volume": "2373846"
    },
    {
      "date": "2024-08-05",
      "open": "200.14",
      "high": "202.75",
      "low": "196.62",
      "close": "197.22",
      "volume": "2133600"
    },
    {
      "date": "2024-08-06",
      "open": "197.00",
      "high": "204.10",
      "low": "196.935",
      "close": "202.38",
      "volume": "3269347"
    },
    {
      "date": "2024-08-07",
      "open": "201.90",
      "high": "206.80",
      "low": "200.50",
      "close": "205.00",
      "volume": "3530004"
    },
    {
      "date": "2024-08-08",
      "open": "204.63",
      "high": "207.31",
      "low": "202.35",
      "close": "205.15",
      "volume": "2086497"
    },
    {
      "date": "2024-08-09",
      "open": "205.25",
      "high": "207.21",
      "low": "203.7727",
      "close": "206.66",
      "volume": "1011306"
    },
    {
      "date": "2024-08-12",
      "open": "206.66",
      "high": "208.08",
      "low": "205.18",
      "close": "206.59",
      "volume": "1073836"
    },
    {
      "date": "2024-08-13",
      "open": "206.53",
      "high": "207.895",
      "low": "205.65",
      "close": "207.57",
      "volume": "977327"
    },
    {
      "date": "2024-08-14",
      "open": "207.775",
      "high": "208.29",
      "low": "206.50",
      "close": "207.85",
      "volume": "1152142"
    },
    {
      "date": "2024-08-15",
      "open": "207.78",
      "high": "208.26",
      "low": "204.8501",
      "close": "205.29",
      "volume": "1321706"
    },
    {
      "date": "2024-08-16",
      "open": "205.29",
      "high": "208.80",
      "low": "204.16",
      "close": "207.88",
      "volume": "1115669"
    },
    {
      "date": "2024-08-19",
      "open": "208.43",
      "high": "209.76",
      "low": "208.04",
      "close": "208.87",
      "volume": "1122281"
    },
    {
      "date": "2024-08-20",
      "open": "209.45",
      "high": "210.43",
      "low": "208.355",
      "close": "208.70",
      "volume": "1272034"
    },
    {
      "date": "2024-08-21",
      "open": "208.68",
      "high": "209.44",
      "low": "207.61",
      "close": "209.40",
      "volume": "939264"
    },
    {
      "date": "2024-08-22",
      "open": "209.25",
      "high": "210.16",
      "low": "208.20",
      "close": "209.62",
      "volume": "1352147"
    },
    {
      "date": "2024-08-23",
      "open": "210.28",
      "high": "210.28",
      "low": "206.44",
      "close": "207.05",
      "volume": "1273912"
    },
    {
      "date": "2024-08-26",
      "open": "207.10",
      "high": "208.66",
      "low": "207.10",
      "close": "208.43",
      "volume": "1647512"
    },
    {
      "date": "2024-08-27",
      "open": "208.91",
      "high": "212.87",
      "low": "207.71",
      "close": "212.40",
      "volume": "1789237"
    },
    {
      "date": "2024-08-28",
      "open": "212.72",
      "high": "215.95",
      "low": "212.35",
      "close": "215.12",
      "volume": "1655472"
    },
    {
      "date": "2024-08-29",
      "open": "215.01",
      "high": "215.355",
      "low": "213.36",
      "close": "214.10",
      "volume": "1547855"
    },
    {
      "date": "2024-08-30",
      "open": "213.53",
      "high": "215.97",
      "low": "213.52",
      "close": "215.74",
      "volume": "2021148"
    },
    {
      "date": "2024-09-03",
      "open": "208.46",
      "high": "212.75",
      "low": "207.7496",
      "close": "212.64",
      "volume": "3725373"
    },
    {
      "date": "2024-09-04",
      "open": "213.84",
      "high": "216.14",
      "low": "212.64",
      "close": "216.00",
      "volume": "1921833"
    },
    {
      "date": "2024-09-05",
      "open": "218.50",
      "high": "219.51",
      "low": "217.06",
      "close": "219.38",
      "volume": "1759791"
    },
    {
      "date": "2024-09-06",
      "open": "219.05",
      "high": "220.80",
      "low": "218.46",
      "close": "220.50",
      "volume": "2899331"
    },
    {
      "date": "2024-09-09",
      "open": "220.00",
      "high": "221.085",
      "low": "217.74",
      "close": "218.54",
      "volume": "2211093"
    },
    {
      "date": "2024-09-10",
      "open": "217.76",
      "high": "219.64",
      "low": "217.00",
      "close": "218.48",
      "volume": "2148670"
    },
    {
      "date": "2024-09-11",
      "open": "218.66",
      "high": "218.80",
      "low": "214.78",
      "close": "218.59",
      "volume": "3691434"
    },
    {
      "date": "2024-09-12",
      "open": "219.19",
      "high": "219.225",
      "low": "215.45",
      "close": "217.30",
      "volume": "2368626"
    },
    {
      "date": "2024-09-13",
      "open": "218.27",
      "high": "218.88",
      "low": "215.53",
      "close": "216.99",
      "volume": "2587260"
    },
    {
      "date": "2024-09-16",
      "open": "216.05",
      "high": "219.49",
      "low": "216.05",
      "close": "218.53",
      "volume": "1740148"
    },
    {
      "date": "2024-09-17",
      "open": "218.19",
      "high": "219.29",
      "low": "216.80",
      "close": "218.18",
      "volume": "1976862"
    },
    {
      "date": "2024-09-18",
      "open": "218.00",
      "high": "218.36",
      "low": "214.94",
      "close": "216.30",
      "volume": "1868495"
    },
    {
      "date": "2024-09-19",
      "open": "216.54",
      "high": "217.11",
      "low": "214.5865",
      "close": "214.76",
      "volume": "2888671"
    },
    {
      "date": "2024-09-20",
      "open": "213.64",
      "high": "215.07",
      "low": "212.382",
      "close": "213.16",
      "volume": "2898629"
    },
    {
      "date": "2024-09-23",
      "open": "213.47",
      "high": "216.27",
      "low": "212.605",
      "close": "215.86",
      "volume": "1550584"
    },
    {
      "date": "2024-09-24",
      "open": "215.86",
      "high": "218.24",
      "low": "213.97",
      "close": "218.16",
      "volume": "2292279"
    },
    {
      "date": "2024-09-25",
      "open": "218.52",
      "high": "219.35",
      "low": "216.515",
      "close": "217.52",
      "volume": "1973727"
    },
    {
      "date": "2024-09-26",
      "open": "217.54",
      "high": "218.98",
      "low": "216.74",
      "close": "218.47",
      "volume": "2076295"
    },
    {
      "date": "2024-09-27",
      "open": "218.47",
      "high": "220.00",
      "low": "218.09",
      "close": "218.30",
      "volume": "1840225"
    },
    {
      "date": "2024-09-30",
      "open": "219.00",
      "high": "221.36",
      "low": "217.23",
      "close": "220.65",
      "volume": "1835837"
    },
    {
      "date": "2024-10-01",
      "open": "221.00",
      "high": "225.32",
      "low": "218.09",
      "close": "225.28",
      "volume": "2043429"
    },
    {
      "date": "2024-10-02",
      "open": "225.95",
      "high": "225.95",
      "low": "221.15",
      "close": "223.57",
      "volume": "2191723"
    },
    {
      "date": "2024-10-03",
      "open": "224.66",
      "high": "226.78",
      "low": "223.68",
      "close": "224.27",
      "volume": "1820134"
    },
    {
      "date": "2024-10-04",
      "open": "224.27",
      "high": "224.8149",
      "low": "222.05",
      "close": "224.43",
      "volume": "1585768"
    },
    {
      "date": "2024-10-07",
      "open": "225.13",
      "high": "226.50",
      "low": "221.25",
      "close": "221.73",
      "volume": "3023063"
    },
    {
      "date": "2024-10-08",
      "open": "222.85",
      "high": "223.84",
      "low": "220.56",
      "close": "221.68",
      "volume": "2138388"
    },
    {
      "date": "2024-10-09",
      "open": "221.09",
      "high": "223.01",
      "low": "220.56",
      "close": "221.46",
      "volume": "1488878"
    },
    {
      "date": "2024-10-10",
      "open": "222.00",
      "high": "222.35",
      "low": "220.11",
      "close": "221.25",
      "volume": "958079"
    },
    {
      "date": "2024-10-11",
      "open": "221.86",
      "high": "221.93",
      "low": "220.30",
      "close": "221.72",
      "volume": "1123088"
    },
    {
      "date": "2024-10-14",
      "open": "221.63",
      "high": "224.29",
      "low": "221.42",
      "close": "224.20",
      "volume": "1429407"
    },
    {
      "date": "2024-10-15",
      "open": "224.31",
      "high": "225.885",
      "low": "222.95",
      "close": "224.82",
      "volume": "1589898"
    },
    {
      "date": "2024-10-16",
      "open": "223.77",
      "high": "227.28",
      "low": "223.68",
      "close": "227.17",
      "volume": "1248203"
    },
    {
      "date": "2024-10-17",
      "open": "228.21",
      "high": "230.12",
      "low": "226.875",
      "close": "227.23",
      "volume": "1816833"
    },
    {
      "date": "2024-10-18",
      "open": "227.23",
      "high": "229.14",
      "low": "226.00",
      "close": "228.32",
      "volume": "1203010"
    },
    {
      "date": "2024-10-21",
      "open": "226.61",
      "high": "228.03",
      "low": "225.99",
      "close": "227.05",
      "volume": "1138187"
    },
    {
      "date": "2024-10-22",
      "open": "226.80",
      "high": "227.24",
      "low": "225.41",
      "close": "226.17",
      "volume": "1933648"
    },
    {
      "date": "2024-10-23",
      "open": "221.01",
      "high": "227.79",
      "low": "220.945",
      "close": "227.14",
      "volume": "2044145"
    },
    {
      "date": "2024-10-24",
      "open": "226.78",
      "high": "230.36",
      "low": "226.215",
      "close": "229.69",
      "volume": "1360452"
    },
    {
      "date": "2024-10-25",
      "open": "229.47",
      "high": "229.47",
      "low": "225.30",
      "close": "226.14",
      "volume": "974728"
    },
    {
      "date": "2024-10-28",
      "open": "226.10",
      "high": "228.81",
      "low": "225.57",
      "close": "228.12",
      "volume": "1327357"
    },
    {
      "date": "2024-10-29",
      "open": "228.96",
      "high": "229.11",
      "low": "227.06",
      "close": "227.09",
      "volume": "1286162"
    },
    {
      "date": "2024-10-30",
      "open": "226.07",
      "high": "227.85",
      "low": "225.47",
      "close": "227.26",
      "volume": "1211316"
    },
    {
      "date": "2024-10-31",
      "open": "228.23",
      "high": "228.23",
      "low": "224.86",
      "close": "225.36",
      "volume": "1662999"
    },
    {
      "date": "2024-11-01",
      "open": "224.55",
      "high": "225.67",
      "low": "223.40",
      "close": "223.61",
      "volume": "1318587"
    },
    {
      "date": "2024-11-04",
      "open": "223.71",
      "high": "225.04",
      "low": "221.01",
      "close": "223.08",
      "volume": "1193268"
    },
    {
      "date": "2024-11-05",
      "open": "223.24",
      "high": "225.44",
      "low": "223.00",
      "close": "225.19",
      "volume": "1182956"
    },
    {
      "date": "2024-11-06",
      "open": "226.14",
      "high": "226.38",
      "low": "213.94",
      "close": "221.17",
      "volume": "3663325"
    },
    {
      "date": "2024-11-07",
      "open": "221.77",
      "high": "223.00",
      "low": "220.41",
      "close": "222.04",
      "volume": "1999485"
    },
    {
      "date": "2024-11-08",
      "open": "223.72",
      "high": "227.5199",
      "low": "222.88",
      "close": "225.66",
      "volume": "1798000"
    },
    {
      "date": "2024-11-11",
      "open": "226.93",
      "high": "227.93",
      "low": "225.56",
      "close": "225.93",
      "volume": "1263917"
    },
    {
      "date": "2024-11-12",
      "open": "226.71",
      "high": "227.96",
      "low": "225.775",
      "close": "226.31",
      "volume": "1496424"
    },
    {
      "date": "2024-11-13",
      "open": "226.73",
      "high": "228.58",
      "low": "226.186",
      "close": "228.14",
      "volume": "1960002"
    },
    {
      "date": "2024-11-14",
      "open": "228.04",
      "high": "228.92",
      "low": "222.875",
      "close": "223.42",
      "volume": "1817088"
    },
    {
      "date": "2024-11-15",
      "open": "223.71",
      "high": "226.6685",
      "low": "222.56",
      "close": "225.28",
      "volume": "2125179"
    },
    {
      "date": "2024-11-18",
      "open": "225.47",
      "high": "228.26",
      "low": "225.02",
      "close": "227.56",
      "volume": "1347238"
    },
    {
      "date": "2024-11-19",
      "open": "226.77",
      "high": "230.7399",
      "low": "225.69",
      "close": "229.66",
      "volume": "1971885"
    },
    {
      "date": "2024-11-20",
      "open": "230.54",
      "high": "230.59",
      "low": "226.20",
      "close": "228.00",
      "volume": "2114027"
    },
    {
      "date": "2024-11-21",
      "open": "229.18",
      "high": "229.18",
      "low": "226.02",
      "close": "226.56",
      "volume": "1864641"
    },
    {
      "date": "2024-11-22",
      "open": "227.50",
      "high": "229.94",
      "low": "226.905",
      "close": "229.04",
      "volume": "3050367"
    },
    {
      "date": "2024-11-25",
      "open": "229.98",
      "high": "229.98",
      "low": "227.01",
      "close": "229.37",
      "volume": "3149002"
    },
    {
      "date": "2024-11-26",
      "open": "229.77",
      "high": "235.18",
      "low": "229.08",
      "close": "234.39",
      "volume": "2752881"
    },
    {
      "date": "2024-11-27",
      "open": "235.18",
      "high": "238.12",
      "low": "234.22",
      "close": "237.33",
      "volume": "2129150"
    },
    {
      "date": "2024-11-29",
      "open": "237.46",
      "high": "238.97",
      "low": "235.8988",
      "close": "238.00",
      "volume": "1161320"
    },
    {
      "date": "2024-12-02",
      "open": "238.19",
      "high": "238.78",
      "low": "234.86",
      "close": "235.61",
      "volume": "2683734"
    },
    {
      "date": "2024-12-03",
      "open": "236.90",
      "high": "241.50",
      "low": "236.235",
      "close": "240.73",
      "volume": "3601081"
    },
    {
      "date": "2024-12-04",
      "open": "240.45",
      "high": "243.55",
      "low": "238.96",
      "close": "243.00",
      "volume": "5095970"
    },
    {
      "date": "2024-12-05",
      "open": "245.68",
      "high": "249.02",
      "low": "241.57",
      "close": "246.02",
      "volume": "3253004"
    },
    {
      "date": "2024-12-06",
      "open": "244.80",
      "high": "245.16",
      "low": "239.29",
      "close": "239.38",
      "volume": "3162626"
    },
    {
      "date": "2024-12-09",
      "open": "239.04",
      "high": "240.00",
      "low": "234.885",
      "close": "236.72",
      "volume": "2125370"
    },
    {
      "date": "2024-12-10",
      "open": "236.00",
      "high": "240.25",
      "low": "234.94",
      "close": "239.19",
      "volume": "2164665"
    },
    {
      "date": "2024-12-11",
      "open": "238.16",
      "high": "239.19",
      "low": "234.155",
      "close": "234.30",
      "volume": "3689291"
    },
    {
      "date": "2024-12-12",
      "open": "235.71",
      "high": "236.80",
      "low": "234.33",
      "close": "235.95",
      "volume": "1695837"
    },
    {
      "date": "2024-12-13",
      "open": "235.27",
      "high": "237.50",
      "low": "234.08",
      "close": "237.19",
      "volume": "1810833"
    },
    {
      "date": "2024-12-16",
      "open": "237.85",
      "high": "238.60",
      "low": "235.27",
      "close": "235.92",
      "volume": "1840993"
    },
    {
      "date": "2024-12-17",
      "open": "236.08",
      "high": "236.70",
      "low": "234.06",
      "close": "235.99",
      "volume": "1613059"
    },
    {
      "date": "2024-12-18",
      "open": "235.12",
      "high": "239.785",
      "low": "235.00",
      "close": "237.08",
      "volume": "2864960"
    },
    {
      "date": "2024-12-19",
      "open": "236.83",
      "high": "240.21",
      "low": "236.585",
      "close": "236.82",
      "volume": "2854306"
    },
    {
      "date": "2024-12-20",
      "open": "237.00",
      "high": "240.31",
      "low": "235.6011",
      "close": "238.53",
      "volume": "3172716"
    },
    {
      "date": "2024-12-23",
      "open": "238.00",
      "high": "238.582",
      "low": "235.81",
      "close": "238.01",
      "volume": "1620098"
    },
    {
      "date": "2024-12-24",
      "open": "238.07",
      "high": "239.56",
      "low": "238.02",
      "close": "239.47",
      "volume": "478413"
    },
    {
      "date": "2024-12-26",
      "open": "238.47",
      "high": "239.63",
      "low": "238.24",
      "close": "239.21",
      "volume": "1174716"
    },
    {
      "date": "2024-12-27",
      "open": "231.71",
      "high": "234.80",
      "low": "231.71",
      "close": "233.50",
      "volume": "1384045"
    },
    {
      "date": "2024-12-30",
      "open": "232.76",
      "high": "233.505",
      "low": "231.19",
      "close": "231.53",
      "volume": "1224626"
    },
    {
      "date": "2024-12-31",
      "open": "232.72",
      "high": "233.16",
      "low": "231.62",
      "close": "232.23",
      "volume": "1041940"
    },
    {
      "date": "2025-01-02",
      "open": "232.49",
      "high": "234.14",
      "low": "231.81",
      "close": "232.72",
      "volume": "2246601"
    },
    {
      "date": "2025-01-03",
      "open": "231.64",
      "high": "232.76",
      "low": "230.49",
      "close": "232.50",
      "volume": "1597939"
    },
    {
      "date": "2025-01-06",
      "open": "229.35",
      "high": "231.01",
      "low": "225.43",
      "close": "225.82",
      "volume": "2297668"
    },
    {
      "date": "2025-01-07",
      "open": "226.67",
      "high": "228.05",
      "low": "224.62",
      "close": "227.01",
      "volume": "2121004"
    },
    {
      "date": "2025-01-08",
      "open": "227.62",
      "high": "229.41",
      "low": "226.275",
      "close": "229.30",
      "volume": "2002451"
    },
    {
      "date": "2025-01-10",
      "open": "228.93",
      "high": "229.89",
      "low": "226.92",
      "close": "229.20",
      "volume": "2739765"
    },
    {
      "date": "2025-01-13",
      "open": "228.75",
      "high": "230.55",
      "low": "228.26",
      "close": "229.45",
      "volume": "1650044"
    },
    {
      "date": "2025-01-14",
      "open": "228.44",
      "high": "231.94",
      "low": "228.3475",
      "close": "231.73",
      "volume": "1427827"
    },
    {
      "date": "2025-01-15",
      "open": "232.17",
      "high": "233.04",
      "low": "225.465",
      "close": "227.88",
      "volume": "2703625"
    },
    {
      "date": "2025-01-16",
      "open": "228.23",
      "high": "232.47",
      "low": "227.89",
      "close": "232.31",
      "volume": "1572635"
    },
    {
      "date": "2025-01-17",
      "open": "233.28",
      "high": "235.75",
      "low": "232.10",
      "close": "232.71",
      "volume": "1908709"
    },
    {
      "date": "2025-01-21",
      "open": "232.89",
      "high": "234.2799",
      "low": "230.19",
      "close": "232.25",
      "volume": "2041375"
    },
    {
      "date": "2025-01-22",
      "open": "232.08",
      "high": "232.73",
      "low": "230.80",
      "close": "232.53",
      "volume": "1684734"
    },
    {
      "date": "2025-01-23",
      "open": "232.53",
      "high": "234.39",
      "low": "230.96",
      "close": "233.38",
      "volume": "2396819"
    },
    {
      "date": "2025-01-24",
      "open": "233.82",
      "high": "236.17",
      "low": "233.48",
      "close": "234.68",
      "volume": "1644699"
    },
    {
      "date": "2025-01-27",
      "open": "235.86",
      "high": "237.89",
      "low": "234.54",
      "close": "236.95",
      "volume": "1941110"
    },
    {
      "date": "2025-01-28",
      "open": "235.46",
      "high": "236.4699",
      "low": "233.65",
      "close": "234.39",
      "volume": "1468879"
    },
    {
      "date": "2025-01-29",
      "open": "233.19",
      "high": "234.23",
      "low": "232.32",
      "close": "232.50",
      "volume": "1640436"
    },
    {
      "date": "2025-01-30",
      "open": "233.74",
      "high": "239.35",
      "low": "233.12",
      "close": "235.92",
      "volume": "1586525"
    },
    {
      "date": "2025-01-31",
      "open": "235.28",
      "high": "237.09",
      "low": "233.66",
      "close": "236.52",
      "volume": "1981749"
    },
    {
      "date": "2025-02-03",
      "open": "239.80",
      "high": "241.56",
      "low": "238.14",
      "close": "240.65",
      "volume": "2536837"
    },
    {
      "date": "2025-02-04",
      "open": "240.10",
      "high": "242.86",
      "low": "238.12",
      "close": "242.53",
      "volume": "2056007"
    },
    {
      "date": "2025-02-05",
      "open": "243.33",
      "high": "243.33",
      "low": "241.06",
      "close": "241.64",
      "volume": "1421621"
    },
    {
      "date": "2025-02-06",
      "open": "243.00",
      "high": "244.96",
      "low": "242.20",
      "close": "244.41",
      "volume": "1446586"
    },
    {
      "date": "2025-02-07",
      "open": "244.29",
      "high": "246.74",
      "low": "243.6682",
      "close": "244.83",
      "volume": "1096100"
    },
    {
      "date": "2025-02-10",
      "open": "244.38",
      "high": "245.2384",
      "low": "241.16",
      "close": "241.81",
      "volume": "1717221"
    },
    {
      "date": "2025-02-11",
      "open": "241.54",
      "high": "242.60",
      "low": "239.70",
      "close": "241.74",
      "volume": "1359348"
    },
    {
      "date": "2025-02-12",
      "open": "245.86",
      "high": "253.5275",
      "low": "245.24",
      "close": "248.96",
      "volume": "2575201"
    },
    {
      "date": "2025-02-13",
      "open": "250.44",
      "high": "251.71",
      "low": "248.73",
      "close": "250.11",
      "volume": "1683240"
    },
    {
      "date": "2025-02-14",
      "open": "248.73",
      "high": "250.31",
      "low": "245.20",
      "close": "245.48",
      "volume": "1444262"
    },
    {
      "date": "2025-02-18",
      "open": "245.82",
      "high": "248.09",
      "low": "244.43",
      "close": "247.85",
      "volume": "1316714"
    },
    {
      "date": "2025-02-19",
      "open": "248.12",
      "high": "251.32",
      "low": "247.41",
      "close": "250.75",
      "volume": "1171264"
    },
    {
      "date": "2025-02-20",
      "open": "249.63",
      "high": "249.73",
      "low": "246.685",
      "close": "248.32",
      "volume": "1248672"
    },
    {
      "date": "2025-02-21",
      "open": "248.32",
      "high": "249.23",
      "low": "246.91",
      "close": "248.87",
      "volume": "1769919"
    },
    {
      "date": "2025-02-24",
      "open": "249.85",
      "high": "250.37",
      "low": "247.45",
      "close": "247.75",
      "volume": "1205462"
    },
    {
      "date": "2025-02-25",
      "open": "248.86",
      "high": "251.80",
      "low": "247.74",
      "close": "250.82",
      "volume": "2131767"
    },
    {
      "date": "2025-02-26",
      "open": "250.82",
      "high": "250.92",
      "low": "247.24",
      "close": "247.99",
      "volume": "1941635"
    },
    {
      "date": "2025-02-27",
      "open": "248.12",
      "high": "251.8999",
      "low": "247.08",
      "close": "249.85",
      "volume": "1461135"
    },
    {
      "date": "2025-02-28",
      "open": "251.60",
      "high": "254.40",
      "low": "249.66",
      "close": "253.77",
      "volume": "2157509"
    },
    {
      "date": "2025-03-03",
      "open": "253.90",
      "high": "257.78",
      "low": "253.78",
      "close": "256.88",
      "volume": "2640586"
    },
    {
      "date": "2025-03-04",
      "open": "257.96",
      "high": "258.78",
      "low": "251.33",
      "close": "251.98",
      "volume": "2301238"
    },
    {
      "date": "2025-03-05",
      "open": "251.98",
      "high": "257.11",
      "low": "251.88",
      "close": "254.48",
      "volume": "2363985"
    },
    {
      "date": "2025-03-06",
      "open": "253.73",
      "high": "254.34",
      "low": "249.51",
      "close": "254.04",
      "volume": "2247950"
    },
    {
      "date": "2025-03-07",
      "open": "252.78",
      "high": "256.4999",
      "low": "250.51",
      "close": "254.57",
      "volume": "2698454"
    },
    {
      "date": "2025-03-10",
      "open": "254.82",
      "high": "262.51",
      "low": "254.302",
      "close": "262.28",
      "volume": "4407425"
    },
    {
      "date": "2025-03-11",
      "open": "262.61",
      "high": "263.65",
      "low": "257.24",
      "close": "260.43",
      "volume": "4312634"
    },
    {
      "date": "2025-03-12",
      "open": "258.43",
      "high": "258.885",
      "low": "251.50",
      "close": "256.72",
      "volume": "4086319"
    },
    {
      "date": "2025-03-13",
      "open": "256.26",
      "high": "261.08",
      "low": "254.96",
      "close": "259.84",
      "volume": "3286142"
    },
    {
      "date": "2025-03-14",
      "open": "259.70",
      "high": "260.025",
      "low": "256.16",
      "close": "258.68",
      "volume": "1935748"
    },
    {
      "date": "2025-03-17",
      "open": "261.09",
      "high": "264.41",
      "low": "258.6393",
      "close": "263.58",
      "volume": "2453590"
    },
    {
      "date": "2025-03-18",
      "open": "263.71",
      "high": "266.63",
      "low": "262.96",
      "close": "266.49",
      "volume": "2770509"
    },
    {
      "date": "2025-03-19",
      "open": "265.06",
      "high": "267.91",
      "low": "264.01",
      "close": "265.47",
      "volume": "2878310"
    },
    {
      "date": "2025-03-20",
      "open": "265.00",
      "high": "267.58",
      "low": "264.45",
      "close": "266.54",
      "volume": "1990464"
    },
    {
      "date": "2025-03-21",
      "open": "266.48",
      "high": "267.78",
      "low": "263.02",
      "close": "263.35",
      "volume": "7238698"
    },
    {
      "date": "2025-03-24",
      "open": "263.23",
      "high": "263.80",
      "low": "260.81",
      "close": "262.94",
      "volume": "2131577"
    },
    {
      "date": "2025-03-25",
      "open": "261.92",
      "high": "263.43",
      "low": "259.89",
      "close": "262.06",
      "volume": "2584308"
    },
    {
      "date": "2025-03-26",
      "open": "262.61",
      "high": "263.36",
      "low": "261.01",
      "close": "262.72",
      "volume": "1909776"
    },
    {
      "date": "2025-03-27",
      "open": "263.265",
      "high": "264.31",
      "low": "261.57",
      "close": "261.85",
      "volume": "1892948"
    },
    {
      "date": "2025-03-28",
      "open": "262.56",
      "high": "263.83",
      "low": "261.75",
      "close": "262.22",
      "volume": "1736196"
    },
    {
      "date": "2025-03-31",
      "open": "262.71",
      "high": "265.7827",
      "low": "261.74",
      "close": "265.29",
      "volume": "2414834"
    },
    {
      "date": "2025-04-01",
      "open": "263.985",
      "high": "264.66",
      "low": "261.98",
      "close": "262.24",
      "volume": "1972749"
    },
    {
      "date": "2025-04-02",
      "open": "263.65",
      "high": "265.56",
      "low": "261.07",
      "close": "262.54",
      "volume": "2064911"
    },
    {
      "date": "2025-04-03",
      "open": "264.80",
      "high": "271.22",
      "low": "263.48",
      "close": "268.36",
      "volume": "4242858"
    },
    {
      "date": "2025-04-04",
      "open": "269.445",
      "high": "273.42",
      "low": "254.19",
      "close": "254.46",
      "volume": "5819157"
    },
    {
      "date": "2025-04-07",
      "open": "254.34",
      "high": "259.42",
      "low": "250.1652",
      "close": "252.37",
      "volume": "5472796"
    },
    {
      "date": "2025-04-08",
      "open": "256.54",
      "high": "258.85",
      "low": "252.00",
      "close": "255.03",
      "volume": "5514600"
    },
    {
      "date": "2025-04-09",
      "open": "252.79",
      "high": "259.38",
      "low": "248.53",
      "close": "254.13",
      "volume": "6336298"
    },
    {
      "date": "2025-04-10",
      "open": "256.62",
      "high": "260.62",
      "low": "252.871",
      "close": "258.39",
      "volume": "3013914"
    },
    {
      "date": "2025-04-11",
      "open": "259.05",
      "high": "264.45",
      "low": "258.89",
      "close": "261.54",
      "volume": "2756992"
    },
    {
      "date": "2025-04-14",
      "open": "260.62",
      "high": "265.25",
      "low": "257.61",
      "close": "263.69",
      "volume": "2373838"
    },
    {
      "date": "2025-04-15",
      "open": "264.12",
      "high": "265.51",
      "low": "262.16",
      "close": "262.87",
      "volume": "1567919"
    },
    {
      "date": "2025-04-16",
      "open": "263.00",
      "high": "264.935",
      "low": "260.71",
      "close": "261.39",
      "volume": "2380260"
    },
    {
      "date": "2025-04-17",
      "open": "262.47",
      "high": "265.21",
      "low": "261.44",
      "close": "262.53",
      "volume": "1796779"
    },
    {
      "date": "2025-04-21",
      "open": "263.28",
      "high": "264.38",
      "low": "257.89",
      "close": "260.33",
      "volume": "2493817"
    },
    {
      "date": "2025-04-22",
      "open": "261.895",
      "high": "265.90",
      "low": "260.78",
      "close": "265.56",
      "volume": "2744015"
    },
    {
      "date": "2025-04-23",
      "open": "256.645",
      "high": "262.01",
      "low": "251.90",
      "close": "261.48",
      "volume": "3476127"
    },
    {
      "date": "2025-04-24",
      "open": "261.48",
      "high": "266.3376",
      "low": "258.63",
      "close": "263.27",
      "volume": "2632246"
    },
    {
      "date": "2025-04-25",
      "open": "263.025",
      "high": "266.46",
      "low": "261.30",
      "close": "266.30",
      "volume": "1709146"
    },
    {
      "date": "2025-04-28",
      "open": "266.83",
      "high": "268.92",
      "low": "265.75",
      "close": "267.92",
      "volume": "1778588"
    },
    {
      "date": "2025-04-29",
      "open": "268.24",
      "high": "272.89",
      "low": "267.39",
      "close": "272.36",
      "volume": "1770762"
    },
    {
      "date": "2025-04-30",
      "open": "271.98",
      "high": "278.155",
      "low": "270.24",
      "close": "277.08",
      "volume": "2122397"
    },
    {
      "date": "2025-05-01",
      "open": "275.27",
      "high": "278.35",
      "low": "273.91",
      "close": "277.11",
      "volume": "2048050"
    },
    {
      "date": "2025-05-02",
      "open": "278.245",
      "high": "282.10",
      "low": "277.75",
      "close": "280.45",
      "volume": "2245603"
    },
    {
      "date": "2025-05-05",
      "open": "279.86",
      "high": "283.11",
      "low": "278.64",
      "close": "282.56",
      "volume": "1510545"
    },
    {
      "date": "2025-05-06",
      "open": "282.05",
      "high": "285.94",
      "low": "281.00",
      "close": "282.98",
      "volume": "1888535"
    },
    {
      "date": "2025-05-07",
      "open": "282.42",
      "high": "286.48",
      "low": "281.855",
      "close": "284.82",
      "volume": "1411390"
    },
    {
      "date": "2025-05-08",
      "open": "283.70",
      "high": "285.105",
      "low": "281.66",
      "close": "281.99",
      "volume": "1620116"
    },
    {
      "date": "2025-05-09",
      "open": "282.44",
      "high": "284.66",
      "low": "281.965",
      "close": "284.35",
      "volume": "953432"
    },
    {
      "date": "2025-05-12",
      "open": "280.46",
      "high": "280.85",
      "low": "267.06",
      "close": "270.47",
      "volume": "4906436"
    },
    {
      "date": "2025-05-13",
      "open": "270.01",
      "high": "272.409",
      "low": "268.18",
      "close": "268.34",
      "volume": "3201184"
    },
    {
      "date": "2025-05-14",
      "open": "268.76",
      "high": "269.27",
      "low": "265.72",
      "close": "266.28",
      "volume": "2483203"
    },
    {
      "date": "2025-05-15",
      "open": "268.375",
      "high": "274.24",
      "low": "266.855",
      "close": "274.00",
      "volume": "2226243"
    },
    {
      "date": "2025-05-16",
      "open": "273.735",
      "high": "276.56",
      "low": "273.435",
      "close": "276.29",
      "volume": "1516121"
    },
    {
      "date": "2025-05-19",
      "open": "277.11",
      "high": "279.865",
      "low": "276.37",
      "close": "277.94",
      "volume": "1617982"
    },
    {
      "date": "2025-05-20",
      "open": "278.27",
      "high": "278.415",
      "low": "275.8175",
      "close": "277.87",
      "volume": "1389202"
    },
    {
      "date": "2025-05-21",
      "open": "277.21",
      "high": "282.1999",
      "low": "276.81",
      "close": "281.74",
      "volume": "2221647"
    },
    {
      "date": "2025-05-22",
      "open": "281.93",
      "high": "284.04",
      "low": "280.38",
      "close": "282.00",
      "volume": "1783298"
    },
    {
      "date": "2025-05-23",
      "open": "281.80",
      "high": "285.8699",
      "low": "280.39",
      "close": "284.07",
      "volume": "2323476"
    },
    {
      "date": "2025-05-27",
      "open": "283.76",
      "high": "284.9056",
      "low": "281.375",
      "close": "284.36",
      "volume": "1792868"
    },
    {
      "date": "2025-05-28",
      "open": "284.58",
      "high": "287.045",
      "low": "284.00",
      "close": "285.98",
      "volume": "2297669"
    },
    {
      "date": "2025-05-29",
      "open": "284.97",
      "high": "287.10",
      "low": "284.24",
      "close": "285.87",
      "volume": "1486176"
    },
    {
      "date": "2025-05-30",
      "open": "286.34",
      "high": "290.10",
      "low": "285.565",
      "close": "289.00",
      "volume": "4721409"
    },
    {
      "date": "2025-06-02",
      "open": "288.10",
      "high": "290.79",
      "low": "287.17",
      "close": "290.71",
      "volume": "2150245"
    },
    {
      "date": "2025-06-03",
      "open": "289.38",
      "high": "289.565",
      "low": "278.10",
      "close": "282.31",
      "volume": "2745688"
    },
    {
      "date": "2025-06-04",
      "open": "282.19",
      "high": "282.19",
      "low": "277.51",
      "close": "277.88",
      "volume": "1837438"
    },
    {
      "date": "2025-06-05",
      "open": "277.88",
      "high": "278.125",
      "low": "274.25",
      "close": "274.90",
      "volume": "1958168"
    },
    {
      "date": "2025-06-06",
      "open": "275.18",
      "high": "275.71",
      "low": "270.20",
      "close": "274.24",
      "volume": "1636081"
    },
    {
      "date": "2025-06-09",
      "open": "271.54",
      "high": "271.82",
      "low": "265.02",
      "close": "268.35",
      "volume": "3020224"
    },
    {
      "date": "2025-06-10",
      "open": "268.89",
      "high": "269.055",
      "low": "264.31",
      "close": "266.10",
      "volume": "2640428"
    },
    {
      "date": "2025-06-11",
      "open": "266.11",
      "high": "269.72",
      "low": "264.35",
      "close": "269.65",
      "volume": "2749171"
    },
    {
      "date": "2025-06-12",
      "open": "270.59",
      "high": "272.07",
      "low": "268.25",
      "close": "270.96",
      "volume": "2194303"
    },
    {
      "date": "2025-06-13",
      "open": "273.97",
      "high": "273.97",
      "low": "268.845",
      "close": "269.50",
      "volume": "1576361"
    },
    {
      "date": "2025-06-16",
      "open": "269.66",
      "high": "270.94",
      "low": "266.00",
      "close": "267.51",
      "volume": "3208615"
    },
    {
      "date": "2025-06-17",
      "open": "267.60",
      "high": "270.515",
      "low": "266.40",
      "close": "269.70",
      "volume": "1795638"
    },
    {
      "date": "2025-06-18",
      "open": "269.82",
      "high": "272.285",
      "low": "268.21",
      "close": "272.10",
      "volume": "2539458"
    },
    {
      "date": "2025-06-20",
      "open": "271.42",
      "high": "274.28",
      "low": "263.205",
      "close": "273.99",
      "volume": "10645720"
    },
    {
      "date": "2025-06-23",
      "open": "274.26",
      "high": "275.83",
      "low": "271.08",
      "close": "272.66",
      "volume": "2363239"
    },
    {
      "date": "2025-06-24",
      "open": "273.33",
      "high": "273.59",
      "low": "270.00",
      "close": "271.38",
      "volume": "2344663"
    },
    {
      "date": "2025-06-25",
      "open": "270.63",
      "high": "273.535",
      "low": "269.685",
      "close": "273.03",
      "volume": "1590089"
    },
    {
      "date": "2025-06-26",
      "open": "274.56",
      "high": "274.56",
      "low": "271.73",
      "close": "272.83",
      "volume": "2428805"
    },
    {
      "date": "2025-06-27",
      "open": "272.57",
      "high": "274.93",
      "low": "271.51",
      "close": "274.76",
      "volume": "2682059"
    },
    {
      "date": "2025-06-30",
      "open": "274.21",
      "high": "275.91",
      "low": "272.03",
      "close": "275.62",
      "volume": "2473291"
    },
    {
      "date": "2025-07-01",
      "open": "277.64",
      "high": "277.64",
      "low": "271.18",
      "close": "275.42",
      "volume": "2010485"
    },
    {
      "date": "2025-07-02",
      "open": "275.00",
      "high": "276.55",
      "low": "271.12",
      "close": "275.82",
      "volume": "2074834"
    },
    {
      "date": "2025-07-03",
      "open": "275.83",
      "high": "276.91",
      "low": "273.49",
      "close": "276.70",
      "volume": "1234017"
    },
    {
      "date": "2025-07-07",
      "open": "277.24",
      "high": "282.57",
      "low": "274.99",
      "close": "282.55",
      "volume": "2252337"
    },
    {
      "date": "2025-07-08",
      "open": "280.55",
      "high": "281.925",
      "low": "274.57",
      "close": "275.63",
      "volume": "3437329"
    },
    {
      "date": "2025-07-09",
      "open": "275.00",
      "high": "275.745",
      "low": "271.56",
      "close": "275.64",
      "volume": "2841501"
    },
    {
      "date": "2025-07-10",
      "open": "275.64",
      "high": "277.90",
      "low": "274.71",
      "close": "275.19",
      "volume": "1602141"
    },
    {
      "date": "2025-07-11",
      "open": "276.12",
      "high": "276.98",
      "low": "274.23",
      "close": "275.08",
      "volume": "1531718"
    },
    {
      "date": "2025-07-14",
      "open": "276.44",
      "high": "278.33",
      "low": "275.71",
      "close": "277.06",
      "volume": "1470399"
    },
    {
      "date": "2025-07-15",
      "open": "274.10",
      "high": "275.48",
      "low": "272.25",
      "close": "275.00",
      "volume": "1962092"
    },
    {
      "date": "2025-07-16",
      "open": "275.00",
      "high": "279.34",
      "low": "273.71",
      "close": "277.53",
      "volume": "2452478"
    },
    {
      "date": "2025-07-17",
      "open": "276.87",
      "high": "279.74",
      "low": "276.44",
      "close": "277.82",
      "volume": "2018961"
    },
    {
      "date": "2025-07-18",
      "open": "277.92",
      "high": "278.465",
      "low": "274.30",
      "close": "274.70",
      "volume": "2197282"
    },
    {
      "date": "2025-07-21",
      "open": "273.54",
      "high": "276.99",
      "low": "272.0001",
      "close": "275.00",
      "volume": "1998831"
    },
    {
      "date": "2025-07-22",
      "open": "275.00",
      "high": "275.68",
      "low": "273.25",
      "close": "274.64",
      "volume": "2722729"
    },
    {
      "date": "2025-07-23",
      "open": "274.22",
      "high": "280.39",
      "low": "273.31",
      "close": "276.48",
      "volume": "2665714"
    },
    {
      "date": "2025-07-24",
      "open": "276.46",
      "high": "279.01",
      "low": "273.03",
      "close": "277.18",
      "volume": "2720653"
    },
    {
      "date": "2025-07-25",
      "open": "277.91",
      "high": "281.80",
      "low": "277.03",
      "close": "279.55",
      "volume": "1834739"
    },
    {
      "date": "2025-07-28",
      "open": "278.70",
      "high": "279.675",
      "low": "273.855",
      "close": "274.12",
      "volume": "2233374"
    },
    {
      "date": "2025-07-29",
      "open": "274.64",
      "high": "278.145",
      "low": "274.02",
      "close": "274.60",
      "volume": "2147380"
    },
    {
      "date": "2025-07-30",
      "open": "274.82",
      "high": "278.30",
      "low": "273.57",
      "close": "277.74",
      "volume": "1410980"
    },
    {
      "date": "2025-07-31",
      "open": "276.97",
      "high": "280.85",
      "low": "276.065",
      "close": "278.28",
      "volume": "1961655"
    },
    {
      "date": "2025-08-01",
      "open": "280.79",
      "high": "282.0599",
      "low": "279.145",
      "close": "280.76",
      "volume": "3011141"
    },
    {
      "date": "2025-08-04",
      "open": "280.76",
      "high": "287.27",
      "low": "280.525",
      "close": "287.10",
      "volume": "1727065"
    },
    {
      "date": "2025-08-05",
      "open": "287.21",
      "high": "287.59",
      "low": "284.425",
      "close": "284.61",
      "volume": "1572082"
    },
    {
      "date": "2025-08-06",
      "open": "283.80",
      "high": "283.98",
      "low": "279.10",
      "close": "281.35",
      "volume": "1689089"
    },
    {
      "date": "2025-08-07",
      "open": "281.40",
      "high": "283.55",
      "low": "278.55",
      "close": "280.95",
      "volume": "1676006"
    },
    {
      "date": "2025-08-08",
      "open": "281.97",
      "high": "284.30",
      "low": "280.00",
      "close": "282.21",
      "volume": "1488494"
    },
    {
      "date": "2025-08-11",
      "open": "280.945",
      "high": "288.28",
      "low": "280.945",
      "close": "285.75",
      "volume": "1567703"
    },
    {
      "date": "2025-08-12",
      "open": "286.00",
      "high": "286.06",
      "low": "274.53",
      "close": "275.88",
      "volume": "2742623"
    },
    {
      "date": "2025-08-13",
      "open": "275.00",
      "high": "275.78",
      "low": "271.81",
      "close": "273.92",
      "volume": "2384299"
    },
    {
      "date": "2025-08-14",
      "open": "276.11",
      "high": "277.2772",
      "low": "273.92",
      "close": "274.70",
      "volume": "1971004"
    },
    {
      "date": "2025-08-15",
      "open": "274.70",
      "high": "276.515",
      "low": "273.37",
      "close": "273.92",
      "volume": "2056519"
    },
    {
      "date": "2025-08-18",
      "open": "274.20",
      "high": "276.00",
      "low": "270.15",
      "close": "270.41",
      "volume": "2165008"
    },
    {
      "date": "2025-08-19",
      "open": "270.41",
      "high": "272.75",
      "low": "269.50",
      "close": "271.49",
      "volume": "1767472"
    },
    {
      "date": "2025-08-20",
      "open": "272.99",
      "high": "275.585",
      "low": "271.525",
      "close": "274.61",
      "volume": "1738747"
    },
    {
      "date": "2025-08-21",
      "open": "275.00",
      "high": "275.61",
      "low": "273.035",
      "close": "273.32",
      "volume": "1325711"
    },
    {
      "date": "2025-08-22",
      "open": "274.14",
      "high": "274.95",
      "low": "268.66",
      "close": "269.52",
      "volume": "1591625"
    },
    {
      "date": "2025-08-25",
      "open": "269.58",
      "high": "271.66",
      "low": "268.54",
      "close": "271.39",
      "volume": "1712588"
    },
    {
      "date": "2025-08-26",
      "open": "270.37",
      "high": "273.23",
      "low": "269.403",
      "close": "271.61",
      "volume": "3298737"
    },
    {
      "date": "2025-08-27",
      "open": "271.26",
      "high": "272.07",
      "low": "269.56",
      "close": "270.12",
      "volume": "1397578"
    },
    {
      "date": "2025-08-28",
      "open": "269.55",
      "high": "270.3127",
      "low": "265.90",
      "close": "266.77",
      "volume": "1753278"
    },
    {
      "date": "2025-08-29",
      "open": "266.77",
      "high": "267.265",
      "low": "265.54",
      "close": "266.51",
      "volume": "1562764"
    },
    {
      "date": "2025-09-02",
      "open": "266.88",
      "high": "268.0625",
      "low": "262.545",
      "close": "265.40",
      "volume": "2847387"
    },
    {
      "date": "2025-09-03",
      "open": "265.40",
      "high": "269.77",
      "low": "264.15",
      "close": "269.35",
      "volume": "2386544"
    },
    {
      "date": "2025-09-04",
      "open": "269.58",
      "high": "271.595",
      "low": "266.95",
      "close": "267.43",
      "volume": "1891518"
    },
    {
      "date": "2025-09-05",
      "open": "265.705",
      "high": "266.04",
      "low": "260.58",
      "close": "261.94",
      "volume": "1633878"
    },
    {
      "date": "2025-09-08",
      "open": "261.61",
      "high": "262.67",
      "low": "258.51",
      "close": "262.58",
      "volume": "1973612"
    },
    {
      "date": "2025-09-09",
      "open": "260.97",
      "high": "263.20",
      "low": "260.46",
      "close": "261.53",
      "volume": "1969176"
    },
    {
      "date": "2025-09-10",
      "open": "261.00",
      "high": "261.36",
      "low": "258.79",
      "close": "259.91",
      "volume": "1722289"
    },
    {
      "date": "2025-09-11",
      "open": "260.74",
      "high": "262.64",
      "low": "259.57",
      "close": "262.38",
      "volume": "1955418"
    },
    {
      "date": "2025-09-12",
      "open": "261.89",
      "high": "263.615",
      "low": "260.31",
      "close": "262.30",
      "volume": "1565494"
    },
    {
      "date": "2025-09-15",
      "open": "262.23",
      "high": "264.43",
      "low": "258.31",
      "close": "258.83",
      "volume": "1820572"
    },
    {
      "date": "2025-09-16",
      "open": "258.435",
      "high": "262.42",
      "low": "257.88",
      "close": "259.83",
      "volume": "1992690"
    },
    {
      "date": "2025-09-17",
      "open": "260.95",
      "high": "263.025",
      "low": "260.35",
      "close": "262.40",
      "volume": "1554029"
    },
    {
      "date": "2025-09-18",
      "open": "262.00",
      "high": "263.09",
      "low": "259.32",
      "close": "260.59",
      "volume": "1890265"
    },
    {
      "date": "2025-09-19",
      "open": "261.64",
      "high": "263.33",
      "low": "259.36",
      "close": "261.53",
      "volume": "3143886"
    },
    {
      "date": "2025-09-22",
      "open": "260.75",
      "high": "263.85",
      "low": "259.17",
      "close": "261.08",
      "volume": "1143280"
    },
    {
      "date": "2025-09-23",
      "open": "261.10",
      "high": "262.62",
      "low": "259.31",
      "close": "261.96",
      "volume": "1098835"
    },
    {
      "date": "2025-09-24",
      "open": "262.16",
      "high": "264.83",
      "low": "260.775",
      "close": "264.43",
      "volume": "1405244"
    },
    {
      "date": "2025-09-25",
      "open": "265.605",
      "high": "271.22",
      "low": "264.735",
      "close": "268.73",
      "volume": "2367103"
    },
    {
      "date": "2025-09-26",
      "open": "270.81",
      "high": "271.347",
      "low": "268.37",
      "close": "270.28",
      "volume": "1535145"
    },
    {
      "date": "2025-09-29",
      "open": "271.27",
      "high": "272.40",
      "low": "269.63",
      "close": "272.24",
      "volume": "1397539"
    },
    {
      "date": "2025-09-30",
      "open": "272.84",
      "high": "274.17",
      "low": "269.50",
      "close": "270.19",
      "volume": "2893744"
    },
    {
      "date": "2025-10-01",
      "open": "270.19",
      "high": "270.525",
      "low": "264.10",
      "close": "265.84",
      "volume": "2308905"
    },
    {
      "date": "2025-10-02",
      "open": "264.54",
      "high": "266.03",
      "low": "262.26",
      "close": "265.43",
      "volume": "1646328"
    },
    {
      "date": "2025-10-03",
      "open": "265.425",
      "high": "266.41",
      "low": "264.46",
      "close": "264.67",
      "volume": "1715136"
    },
    {
      "date": "2025-10-06",
      "open": "264.12",
      "high": "264.22",
      "low": "258.19",
      "close": "262.05",
      "volume": "2190572"
    },
    {
      "date": "2025-10-07",
      "open": "263.96",
      "high": "264.75",
      "low": "261.45",
      "close": "263.60",
      "volume": "1628707"
    },
    {
      "date": "2025-10-08",
      "open": "263.58",
      "high": "267.23",
      "low": "258.25",
      "close": "264.94",
      "volume": "2347543"
    },
    {
      "date": "2025-10-09",
      "open": "266.18",
      "high": "268.89",
      "low": "263.46",
      "close": "268.84",
      "volume": "2041140"
    },
    {
      "date": "2025-10-10",
      "open": "268.68",
      "high": "274.00",
      "low": "266.39",
      "close": "271.45",
      "volume": "2146053"
    },
    {
      "date": "2025-10-13",
      "open": "268.29",
      "high": "271.82",
      "low": "267.67",
      "close": "271.28",
      "volume": "1687783"
    },
    {
      "date": "2025-10-14",
      "open": "273.54",
      "high": "275.37",
      "low": "266.53",
      "close": "267.18",
      "volume": "1870366"
    },
    {
      "date": "2025-10-15",
      "open": "266.69",
      "high": "270.73",
      "low": "265.1001",
      "close": "268.15",
      "volume": "1758394"
    },
    {
      "date": "2025-10-16",
      "open": "268.91",
      "high": "269.55",
      "low": "261.80",
      "close": "262.51",
      "volume": "1419147"
    },
    {
      "date": "2025-10-17",
      "open": "263.50",
      "high": "268.64",
      "low": "262.06",
      "close": "267.935",
      "volume": "1881247"
    },
    {
      "date": "2025-10-20",
      "open": "267.50",
      "high": "268.27",
      "low": "264.78",
      "close": "267.62",
      "volume": "1556756"
    },
    {
      "date": "2025-10-21",
      "open": "268.75",
      "high": "269.86",
      "low": "267.22",
      "close": "268.61",
      "volume": "1779922"
    },
    {
      "date": "2025-10-22",
      "open": "263.68",
      "high": "273.34",
      "low": "262.34",
      "close": "267.81",
      "volume": "2070083"
    },
    {
      "date": "2025-10-23",
      "open": "272.79",
      "high": "272.79",
      "low": "268.43",
      "close": "268.90",
      "volume": "1578568"
    },
    {
      "date": "2025-10-24",
      "open": "267.77",
      "high": "270.40",
      "low": "267.37",
      "close": "269.54",
      "volume": "1273732"
    },
    {
      "date": "2025-10-27",
      "open": "269.00",
      "high": "272.10",
      "low": "267.80",
      "close": "271.09",
      "volume": "1541058"
    },
    {
      "date": "2025-10-28",
      "open": "271.52",
      "high": "273.39",
      "low": "265.95",
      "close": "266.33",
      "volume": "1860345"
    },
    {
      "date": "2025-10-29",
      "open": "264.89",
      "high": "264.89",
      "low": "257.17",
      "close": "261.53",
      "volume": "2926233"
    },
    {
      "date": "2025-10-30",
      "open": "263.92",
      "high": "265.845",
      "low": "262.35",
      "close": "262.89",
      "volume": "1568721"
    },
    {
      "date": "2025-10-31",
      "open": "262.89",
      "high": "266.49",
      "low": "262.29",
      "close": "265.49",
      "volume": "1644506"
    },
    {
      "date": "2025-11-03",
      "open": "265.395",
      "high": "266.00",
      "low": "261.42",
      "close": "264.16",
      "volume": "1471847"
    },
    {
      "date": "2025-11-04",
      "open": "267.34",
      "high": "268.48",
      "low": "264.16",
      "close": "267.85",
      "volume": "1539228"
    },
    {
      "date": "2025-11-05",
      "open": "266.59",
      "high": "271.10",
      "low": "266.52",
      "close": "268.00",
      "volume": "2379829"
    },
    {
      "date": "2025-11-06",
      "open": "267.44",
      "high": "272.20",
      "low": "266.065",
      "close": "271.42",
      "volume": "1847436"
    },
    {
      "date": "2025-11-07",
      "open": "273.87",
      "high": "279.02",
      "low": "272.01",
      "close": "276.50",
      "volume": "2158757"
    },
    {
      "date": "2025-11-10",
      "open": "274.70",
      "high": "277.50",
      "low": "270.62",
      "close": "277.28",
      "volume": "1429059"
    },
    {
      "date": "2025-11-11",
      "open": "279.25",
      "high": "280.20",
      "low": "276.54",
      "close": "278.84",
      "volume": "1235718"
    },
    {
      "date": "2025-11-12",
      "open": "278.17",
      "high": "281.42",
      "low": "278.17",
      "close": "279.58",
      "volume": "1100162"
    },
    {
      "date": "2025-11-13",
      "open": "281.55",
      "high": "287.74",
      "low": "280.645",
      "close": "283.54",
      "volume": "2777725"
    },
    {
      "date": "2025-11-14",
      "open": "285.00",
      "high": "285.8499",
      "low": "281.44",
      "close": "285.04",
      "volume": "3339678"
    },
    {
      "date": "2025-11-17",
      "open": "285.475",
      "high": "286.33",
      "low": "278.10",
      "close": "279.13",
      "volume": "2199605"
    },
    {
      "date": "2025-11-18",
      "open": "278.545",
      "high": "282.34",
      "low": "277.07",
      "close": "279.28",
      "volume": "1749722"
    },
    {
      "date": "2025-11-19",
      "open": "277.92",
      "high": "279.95",
      "low": "269.47",
      "close": "272.49",
      "volume": "3543238"
    },
    {
      "date": "2025-11-20",
      "open": "272.31",
      "high": "276.19",
      "low": "271.16",
      "close": "275.215",
      "volume": "2038156"
    },
    {
      "date": "2025-11-21",
      "open": "277.02",
      "high": "277.52",
      "low": "272.06",
      "close": "273.09",
      "volume": "2248487"
    },
    {
      "date": "2025-11-24",
      "open": "273.39",
      "high": "276.13",
      "low": "271.04",
      "close": "275.68",
      "volume": "3560896"
    },
    {
      "date": "2025-11-25",
      "open": "273.005",
      "high": "277.64",
      "low": "273.005",
      "close": "276.98",
      "volume": "1514527"
    },
    {
      "date": "2025-11-26",
      "open": "278.01",
      "high": "281.97",
      "low": "277.135",
      "close": "280.87",
      "volume": "1439729"
    },
    {
      "date": "2025-11-28",
      "open": "280.89",
      "high": "283.06",
      "low": "280.66",
      "close": "281.46",
      "volume": "884477"
    },
    {
      "date": "2025-12-01",
      "open": "281.775",
      "high": "282.99",
      "low": "278.13",
      "close": "278.99",
      "volume": "1701227"
    },
    {
      "date": "2025-12-02",
      "open": "278.89",
      "high": "280.53",
      "low": "274.99",
      "close": "277.49",
      "volume": "1871586"
    },
    {
      "date": "2025-12-03",
      "open": "276.05",
      "high": "279.81",
      "low": "273.12",
      "close": "274.34",
      "volume": "1847526"
    },
    {
      "date": "2025-12-04",
      "open": "275.965",
      "high": "276.2499",
      "low": "271.615",
      "close": "273.19",
      "volume": "2413080"
    },
    {
      "date": "2025-12-05",
      "open": "273.345",
      "high": "273.87",
      "low": "270.10",
      "close": "270.87",
      "volume": "1968686"
    },
    {
      "date": "2025-12-08",
      "open": "270.50",
      "high": "271.47",
      "low": "268.50",
      "close": "270.42",
      "volume": "1565852"
    },
    {
      "date": "2025-12-09",
      "open": "270.83",
      "high": "273.34",
      "low": "268.82",
      "close": "270.12",
      "volume": "1255686"
    },
    {
      "date": "2025-12-10",
      "open": "269.23",
      "high": "271.30",
      "low": "265.25",
      "close": "266.33",
      "volume": "2242896"
    },
    {
      "date": "2025-12-11",
      "open": "267.34",
      "high": "272.56",
      "low": "267.25",
      "close": "272.405",
      "volume": "1784637"
    },
    {
      "date": "2025-12-12",
      "open": "272.00",
      "high": "273.77",
      "low": "271.20",
      "close": "273.55",
      "volume": "1444193"
    },
    {
      "date": "2025-12-15",
      "open": "272.97",
      "high": "276.52",
      "low": "268.86",
      "close": "272.18",
      "volume": "3094330"
    },
    {
      "date": "2025-12-16",
      "open": "271.86",
      "high": "273.44",
      "low": "269.6075",
      "close": "272.95",
      "volume": "1839390"
    },
    {
      "date": "2025-12-17",
      "open": "273.35",
      "high": "276.505",
      "low": "272.14",
      "close": "273.74",
      "volume": "1409668"
    },
    {
      "date": "2025-12-18",
      "open": "272.98",
      "high": "274.28",
      "low": "265.41",
      "close": "266.03",
      "volume": "2110566"
    },
    {
      "date": "2025-12-19",
      "open": "265.355",
      "high": "270.44",
      "low": "265.17",
      "close": "269.09",
      "volume": "4349909"
    },
    {
      "date": "2025-12-22",
      "open": "268.50",
      "high": "273.28",
      "low": "267.95",
      "close": "273.20",
      "volume": "1240305"
    },
    {
      "date": "2025-12-23",
      "open": "272.53",
      "high": "275.81",
      "low": "271.01",
      "close": "275.53",
      "volume": "766141"
    },
    {
      "date": "2025-12-24",
      "open": "274.985",
      "high": "277.00",
      "low": "274.985",
      "close": "276.38",
      "volume": "579976"
    },
    {
      "date": "2025-12-26",
      "open": "276.555",
      "high": "277.635",
      "low": "276.00",
      "close": "276.73",
      "volume": "545913"
    },
    {
      "date": "2025-12-29",
      "open": "277.43",
      "high": "278.55",
      "low": "276.615",
      "close": "278.42",
      "volume": "951065"
    },
    {
      "date": "2025-12-30",
      "open": "278.215",
      "high": "278.58",
      "low": "275.69",
      "close": "275.83",
      "volume": "1345500"
    },
    {
      "date": "2025-12-31",
      "open": "275.695",
      "high": "276.02",
      "low": "272.89",
      "close": "273.08",
      "volume": "958687"
    },
    {
      "date": "2026-01-02",
      "open": "272.245",
      "high": "272.54",
      "low": "268.165",
      "close": "269.68",
      "volume": "1228547"
    },
    {
      "date": "2026-01-05",
      "open": "267.77",
      "high": "275.50",
      "low": "267.665",
      "close": "275.06",
      "volume": "1375610"
    },
    {
      "date": "2026-01-06",
      "open": "273.41",
      "high": "275.00",
      "low": "264.54",
      "close": "269.15",
      "volume": "2909635"
    },
    {
      "date": "2026-01-07",
      "open": "268.70",
      "high": "272.28",
      "low": "263.50",
      "close": "266.845",
      "volume": "2895293"
    },
    {
      "date": "2026-01-08",
      "open": "266.71",
      "high": "269.765",
      "low": "265.85",
      "close": "266.64",
      "volume": "1526778"
    },
    {
      "date": "2026-01-09",
      "open": "266.775",
      "high": "267.3577",
      "low": "262.19",
      "close": "262.45",
      "volume": "1853452"
    },
    {
      "date": "2026-01-12",
      "open": "262.60",
      "high": "268.00",
      "low": "262.60",
      "close": "264.98",
      "volume": "3129663"
    },
    {
      "date": "2026-01-13",
      "open": "265.09",
      "high": "268.75",
      "low": "262.785",
      "close": "268.45",
      "volume": "3106812"
    },
    {
      "date": "2026-01-14",
      "open": "270.26",
      "high": "275.36",
      "low": "270.02",
      "close": "275.23",
      "volume": "1758913"
    },
    {
      "date": "2026-01-15",
      "open": "274.39",
      "high": "276.445",
      "low": "271.91",
      "close": "272.59",
      "volume": "1673735"
    },
    {
      "date": "2026-01-16",
      "open": "272.54",
      "high": "280.19",
      "low": "270.87",
      "close": "279.50",
      "volume": "2410060"
    },
    {
      "date": "2026-01-20",
      "open": "280.005",
      "high": "283.20",
      "low": "278.115",
      "close": "279.91",
      "volume": "2490195"
    },
    {
      "date": "2026-01-21",
      "open": "280.19",
      "high": "281.3589",
      "low": "276.59",
      "close": "279.07",
      "volume": "2204949"
    },
    {
      "date": "2026-01-22",
      "open": "279.05",
      "high": "282.7599",
      "low": "278.14",
      "close": "281.39",
      "volume": "1941519"
    },
    {
      "date": "2026-01-23",
      "open": "281.455",
      "high": "283.74",
      "low": "279.77",
      "close": "282.735",
      "volume": "1725993"
    },
    {
      "date": "2026-01-26",
      "open": "282.72",
      "high": "285.93",
      "low": "282.515",
      "close": "284.05",
      "volume": "1751431"
    },
    {
      "date": "2026-01-27",
      "open": "283.765",
      "high": "284.90",
      "low": "282.10",
      "close": "284.48",
      "volume": "1553577"
    },
    {
      "date": "2026-01-28",
      "open": "283.97",
      "high": "286.76",
      "low": "282.7206",
      "close": "286.05",
      "volume": "1487097"
    },
    {
      "date": "2026-01-29",
      "open": "286.86",
      "high": "291.76",
      "low": "286.55",
      "close": "289.83",
      "volume": "1940319"
    },
    {
      "date": "2026-01-30",
      "open": "289.80",
      "high": "290.69",
      "low": "286.29",
      "close": "289.06",
      "volume": "1448306"
    },
    {
      "date": "2026-02-02",
      "open": "289.47",
      "high": "293.78",
      "low": "288.285",
      "close": "290.77",
      "volume": "2022632"
    },
    {
      "date": "2026-02-03",
      "open": "290.49",
      "high": "296.16",
      "low": "287.43",
      "close": "293.07",
      "volume": "3977043"
    },
    {
      "date": "2026-02-04",
      "open": "292.405",
      "high": "296.76",
      "low": "286.53",
      "close": "294.62",
      "volume": "3183278"
    },
    {
      "date": "2026-02-05",
      "open": "297.00",
      "high": "302.195",
      "low": "294.63",
      "close": "297.38",
      "volume": "2497614"
    },
    {
      "date": "2026-02-06",
      "open": "299.46",
      "high": "302.79",
      "low": "297.655",
      "close": "302.27",
      "volume": "2927444"
    },
    {
      "date": "2026-02-09",
      "open": "302.27",
      "high": "307.84",
      "low": "301.675",
      "close": "307.24",
      "volume": "2350616"
    },
    {
      "date": "2026-02-10",
      "open": "306.53",
      "high": "309.345",
      "low": "302.55",
      "close": "306.76",
      "volume": "2262510"
    },
    {
      "date": "2026-02-11",
      "open": "306.555",
      "high": "308.18",
      "low": "301.78",
      "close": "302.48",
      "volume": "2532926"
    },
    {
      "date": "2026-02-12",
      "open": "300.72",
      "high": "307.39",
      "low": "295.265",
      "close": "301.64",
      "volume": "2467152"
    },
    {
      "date": "2026-02-13",
      "open": "303.76",
      "high": "305.415",
      "low": "302.03",
      "close": "303.07",
      "volume": "2206228"
    },
    {
      "date": "2026-02-17",
      "open": "305.26",
      "high": "308.20",
      "low": "302.10",
      "close": "303.23",
      "volume": "2127523"
    },
    {
      "date": "2026-02-18",
      "open": "303.24",
      "high": "304.94",
      "low": "299.48",
      "close": "302.55",
      "volume": "2046335"
    },
    {
      "date": "2026-02-19",
      "open": "302.53",
      "high": "304.09",
      "low": "300.62",
      "close": "303.91",
      "volume": "1400811"
    },
    {
      "date": "2026-02-20",
      "open": "303.70",
      "high": "308.32",
      "low": "302.64",
      "close": "308.09",
      "volume": "2754365"
    },
    {
      "date": "2026-02-23",
      "open": "309.27",
      "high": "314.191",
      "low": "308.87",
      "close": "314.00",
      "volume": "3117915"
    },
    {
      "date": "2026-02-24",
      "open": "313.44",
      "high": "319.24",
      "low": "313.275",
      "close": "319.03",
      "volume": "2395310"
    },
    {
      "date": "2026-02-25",
      "open": "317.65",
      "high": "322.5687",
      "low": "306.34",
      "close": "307.36",
      "volume": "3904000"
    },
    {
      "date": "2026-02-26",
      "open": "310.39",
      "high": "316.79",
      "low": "309.00",
      "close": "316.45",
      "volume": "2477660"
    },
    {
      "date": "2026-02-27",
      "open": "319.39",
      "high": "321.81",
      "low": "316.64",
      "close": "319.50",
      "volume": "2806024"
    },
    {
      "date": "2026-03-02",
      "open": "322.065",
      "high": "327.79",
      "low": "321.70",
      "close": "326.46",
      "volume": "2459677"
    },
    {
      "date": "2026-03-03",
      "open": "327.55",
      "high": "329.16",
      "low": "324.04",
      "close": "325.13",
      "volume": "2545074"
    },
    {
      "date": "2026-03-04",
      "open": "319.82",
      "high": "322.15",
      "low": "317.81",
      "close": "320.00",
      "volume": "2559674"
    },
    {
      "date": "2026-03-05",
      "open": "318.18",
      "high": "320.60",
      "low": "314.96",
      "close": "316.81",
      "volume": "2195651"
    },
    {
      "date": "2026-03-06",
      "open": "315.90",
      "high": "320.29",
      "low": "314.16",
      "close": "317.10",
      "volume": "1846343"
    },
    {
      "date": "2026-03-09",
      "open": "317.3294",
      "high": "320.86",
      "low": "314.5701",
      "close": "319.09",
      "volume": "3573343"
    },
    {
      "date": "2026-03-10",
      "open": "309.26",
      "high": "310.20",
      "low": "300.81",
      "close": "306.34",
      "volume": "2715688"
    },
    {
      "date": "2026-03-11",
      "open": "304.56",
      "high": "305.655",
      "low": "302.09",
      "close": "303.33",
      "volume": "2072407"
    },
    {
      "date": "2026-03-12",
      "open": "308.24",
      "high": "312.51",
      "low": "305.07",
      "close": "311.19",
      "volume": "2449632"
    },
    {
      "date": "2026-03-13",
      "open": "312.08",
      "high": "314.39",
      "low": "310.87",
      "close": "311.40",
      "volume": "2253394"
    },
    {
      "date": "2026-03-16",
      "open": "309.255",
      "high": "314.30",
      "low": "308.965",
      "close": "313.83",
      "volume": "1936884"
    },
    {
      "date": "2026-03-17",
      "open": "313.37",
      "high": "316.75",
      "low": "312.09",
      "close": "313.33",
      "volume": "1374764"
    },
    {
      "date": "2026-03-18",
      "open": "311.95",
      "high": "314.165",
      "low": "308.43",
      "close": "308.90",
      "volume": "1583342"
    },
    {
      "date": "2026-03-19",
      "open": "310.94",
      "high": "313.19",
      "low": "307.77",
      "close": "310.71",
      "volume": "2003681"
    },
    {
      "date": "2026-03-20",
      "open": "310.31",
      "high": "311.865",
      "low": "304.50",
      "close": "307.32",
      "volume": "3942833"
    },
    {
      "date": "2026-03-23",
      "open": "305.00",
      "high": "307.98",
      "low": "304.52",
      "close": "306.56",
      "volume": "1963608"
    },
    {
      "date": "2026-03-24",
      "open": "303.96",
      "high": "307.34",
      "low": "302.00",
      "close": "302.68",
      "volume": "1754836"
    },
    {
      "date": "2026-03-25",
      "open": "300.945",
      "high": "302.2598",
      "low": "292.95",
      "close": "293.93",
      "volume": "2740163"
    },
    {
      "date": "2026-03-26",
      "open": "297.55",
      "high": "300.85",
      "low": "294.08",
      "close": "297.58",
      "volume": "2084236"
    },
    {
      "date": "2026-03-27",
      "open": "297.58",
      "high": "299.115",
      "low": "293.30",
      "close": "293.78",
      "volume": "1579941"
    },
    {
      "date": "2026-03-30",
      "open": "297.25",
      "high": "298.42",
      "low": "293.865",
      "close": "297.58",
      "volume": "1315257"
    },
    {
      "date": "2026-03-31",
      "open": "298.61",
      "high": "300.00",
      "low": "292.62",
      "close": "295.35",
      "volume": "2357365"
    },
    {
      "date": "2026-04-01",
      "open": "295.74",
      "high": "297.20",
      "low": "293.50",
      "close": "296.94",
      "volume": "1938916"
    },
    {
      "date": "2026-04-02",
      "open": "300.395",
      "high": "305.90",
      "low": "297.82",
      "close": "305.11",
      "volume": "1741616"
    },
    {
      "date": "2026-04-06",
      "open": "305.64",
      "high": "310.225",
      "low": "304.19",
      "close": "308.57",
      "volume": "1471702"
    },
    {
      "date": "2026-04-07",
      "open": "308.23",
      "high": "312.68",
      "low": "307.26",
      "close": "310.58",
      "volume": "1519284"
    },
    {
      "date": "2026-04-08",
      "open": "299.36",
      "high": "304.8599",
      "low": "298.66",
      "close": "302.81",
      "volume": "3168262"
    },
    {
      "date": "2026-04-09",
      "open": "302.955",
      "high": "303.68",
      "low": "297.64",
      "close": "298.93",
      "volume": "4031679"
    },
    {
      "date": "2026-04-10",
      "open": "300.86",
      "high": "300.86",
      "low": "294.01",
      "close": "295.30",
      "volume": "3025685"
    },
    {
      "date": "2026-04-13",
      "open": "297.12",
      "high": "300.74",
      "low": "295.83",
      "close": "300.59",
      "volume": "1612003"
    },
    {
      "date": "2026-04-14",
      "open": "298.19",
      "high": "299.96",
      "low": "295.84",
      "close": "297.03",
      "volume": "2279966"
    },
    {
      "date": "2026-04-15",
      "open": "296.89",
      "high": "298.88",
      "low": "294.94",
      "close": "296.90",
      "volume": "1828723"
    },
    {
      "date": "2026-04-16",
      "open": "296.18",
      "high": "298.25",
      "low": "295.255",
      "close": "296.22",
      "volume": "1900776"
    },
    {
      "date": "2026-04-17",
      "open": "293.569",
      "high": "294.08",
      "low": "284.48",
      "close": "287.65",
      "volume": "3976195"
    },
    {
      "date": "2026-04-20",
      "open": "288.22",
      "high": "289.99",
      "low": "286.57",
      "close": "287.45",
      "volume": "2071097"
    },
    {
      "date": "2026-04-21",
      "open": "288.46",
      "high": "289.00",
      "low": "283.045",
      "close": "284.40",
      "volume": "2714477"
    },
    {
      "date": "2026-04-22",
      "open": "275.06",
      "high": "286.97",
      "low": "274.60",
      "close": "285.71",
      "volume": "3394164"
    },
    {
      "date": "2026-04-23",
      "open": "285.11",
      "high": "286.60",
      "low": "280.08",
      "close": "285.47",
      "volume": "2655162"
    },
    {
      "date": "2026-04-24",
      "open": "284.09",
      "high": "286.36",
      "low": "279.85",
      "close": "285.06",
      "volume": "2347568"
    },
    {
      "date": "2026-04-27",
      "open": "286.50",
      "high": "286.50",
      "low": "281.36",
      "close": "281.94",
      "volume": "2009750"
    },
    {
      "date": "2026-04-28",
      "open": "286.29",
      "high": "286.9999",
      "low": "283.21",
      "close": "284.53",
      "volume": "1805416"
    },
    {
      "date": "2026-04-29",
      "open": "282.93",
      "high": "287.75",
      "low": "281.905",
      "close": "287.27",
      "volume": "1956641"
    },
    {
      "date": "2026-04-30",
      "open": "285.34",
      "high": "288.77",
      "low": "283.80",
      "close": "287.82",
      "volume": "2508737"
    },
    {
      "date": "2026-05-01",
      "open": "289.34",
      "high": "291.11",
      "low": "288.01",
      "close": "289.54",
      "volume": "2019685"
    },
    {
      "date": "2026-05-04",
      "open": "287.48",
      "high": "292.335",
      "low": "286.13",
      "close": "290.29",
      "volume": "1700841"
    },
    {
      "date": "2026-05-05",
      "open": "289.77",
      "high": "290.50",
      "low": "286.345",
      "close": "286.82",
      "volume": "1949241"
    },
    {
      "date": "2026-05-06",
      "open": "285.78",
      "high": "288.89",
      "low": "283.02",
      "close": "288.34",
      "volume": "2168925"
    },
    {
      "date": "2026-05-07",
      "open": "288.195",
      "high": "288.38",
      "low": "285.145",
      "close": "286.85",
      "volume": "2364014"
    },
    {
      "date": "2026-05-08",
      "open": "286.41",
      "high": "286.95",
      "low": "280.69",
      "close": "281.25",
      "volume": "2308703"
    },
    {
      "date": "2026-05-11",
      "open": "281.42",
      "high": "284.21",
      "low": "280.63",
      "close": "282.58",
      "volume": "2607822"
    },
    {
      "date": "2026-05-12",
      "open": "286.03",
      "high": "287.47",
      "low": "282.41",
      "close": "285.75",
      "volume": "3198651"
    },
    {
      "date": "2026-05-13",
      "open": "285.445",
      "high": "297.78",
      "low": "284.62",
      "close": "297.13",
      "volume": "3523648"
    },
    {
      "date": "2026-05-14",
      "open": "297.33",
      "high": "298.86",
      "low": "294.40",
      "close": "297.70",
      "volume": "1576894"
    },
    {
      "date": "2026-05-15",
      "open": "301.28",
      "high": "304.72",
      "low": "297.8801",
      "close": "298.86",
      "volume": "2216538"
    },
    {
      "date": "2026-05-18",
      "open": "297.87",
      "high": "305.46",
      "low": "297.87",
      "close": "305.12",
      "volume": "1913076"
    },
    {
      "date": "2026-05-19",
      "open": "305.82",
      "high": "308.01",
      "low": "302.24",
      "close": "302.37",
      "volume": "2129664"
    },
    {
      "date": "2026-05-20",
      "open": "300.70",
      "high": "301.905",
      "low": "290.0509",
      "close": "290.12",
      "volume": "2860172"
    },
    {
      "date": "2026-05-21",
      "open": "293.98",
      "high": "294.80",
      "low": "288.76",
      "close": "289.29",
      "volume": "2443721"
    },
    {
      "date": "2026-05-22",
      "open": "289.10",
      "high": "293.085",
      "low": "289.10",
      "close": "291.23",
      "volume": "1437501"
    },
    {
      "date": "2026-05-26",
      "open": "290.01",
      "high": "290.86",
      "low": "280.655",
      "close": "282.54",
      "volume": "2340075"
    },
    {
      "date": "2026-05-27",
      "open": "280.92",
      "high": "281.75",
      "low": "277.01",
      "close": "279.10",
      "volume": "2863071"
    },
    {
      "date": "2026-05-28",
      "open": "279.63",
      "high": "280.40",
      "low": "277.11",
      "close": "277.42",
      "volume": "2146330"
    },
    {
      "date": "2026-05-29",
      "open": "277.05",
      "high": "279.82",
      "low": "272.28",
      "close": "273.54",
      "volume": "6459940"
    },
    {
      "date": "2026-06-01",
      "open": "272.15",
      "high": "274.185",
      "low": "257.22",
      "close": "257.76",
      "volume": "6266198"
    },
    {
      "date": "2026-06-02",
      "open": "258.495",
      "high": "260.42",
      "low": "244.56",
      "close": "250.53",
      "volume": "8507153"
    },
    {
      "date": "2026-06-03",
      "open": "254.23",
      "high": "257.50",
      "low": "251.28",
      "close": "252.64",
      "volume": "5097503"
    },
    {
      "date": "2026-06-04",
      "open": "256.23",
      "high": "259.0399",
      "low": "254.33",
      "close": "256.06",
      "volume": "3688580"
    },
    {
      "date": "2026-06-05",
      "open": "257.48",
      "high": "259.45",
      "low": "255.43",
      "close": "257.40",
      "volume": "3516199"
    },
    {
      "date": "2026-06-08",
      "open": "255.60",
      "high": "256.05",
      "low": "249.81",
      "close": "252.03",
      "volume": "3763066"
    },
    {
      "date": "2026-06-09",
      "open": "251.36",
      "high": "260.49",
      "low": "250.48",
      "close": "255.94",
      "volume": "3717508"
    },
    {
      "date": "2026-06-10",
      "open": "259.165",
      "high": "264.14",
      "low": "256.231",
      "close": "263.80",
      "volume": "3141133"
    },
    {
      "date": "2026-06-11",
      "open": "265.80",
      "high": "267.41",
      "low": "262.00",
      "close": "262.18",
      "volume": "3508811"
    },
    {
      "date": "2026-06-12",
      "open": "263.50",
      "high": "270.00",
      "low": "263.45",
      "close": "269.53",
      "volume": "2863176"
    },
    {
      "date": "2026-06-15",
      "open": "267.50",
      "high": "269.53",
      "low": "264.009",
      "close": "266.08",
      "volume": "2658357"
    },
    {
      "date": "2026-06-16",
      "open": "268.295",
      "high": "268.295",
      "low": "254.01",
      "close": "261.60",
      "volume": "4095693"
    },
    {
      "date": "2026-06-17",
      "open": "252.175",
      "high": "254.96",
      "low": "246.00",
      "close": "252.54",
      "volume": "6690547"
    },
    {
      "date": "2026-06-18",
      "open": "252.815",
      "high": "258.00",
      "low": "245.61",
      "close": "246.38",
      "volume": "6953865"
    },
    {
      "date": "2026-06-22",
      "open": "247.25",
      "high": "248.58",
      "low": "244.67",
      "close": "245.20",
      "volume": "3046300"
    },
    {
      "date": "2026-06-23",
      "open": "248.57",
      "high": "249.75",
      "low": "241.45",
      "close": "242.26",
      "volume": "3297094"
    },
    {
      "date": "2026-06-24",
      "open": "243.74",
      "high": "244.64",
      "low": "231.30",
      "close": "231.68",
      "volume": "5584785"
    },
    {
      "date": "2026-06-25",
      "open": "231.32",
      "high": "231.32",
      "low": "224.40",
      "close": "225.00",
      "volume": "4426142"
    },
    {
      "date": "2026-06-26",
      "open": "225.34",
      "high": "225.725",
      "low": "220.73",
      "close": "221.00",
      "volume": "5970282"
    },
    {
      "date": "2026-06-29",
      "open": "224.07",
      "high": "225.2299",
      "low": "218.31",
      "close": "218.58",
      "volume": "5083906"
    },
    {
      "date": "2026-06-30",
      "open": "220.30",
      "high": "224.92",
      "low": "218.705",
      "close": "220.83",
      "volume": "4046837"
    },
    {
      "date": "2026-07-01",
      "open": "223.73",
      "high": "231.13",
      "low": "222.25",
      "close": "231.00",
      "volume": "5159137"
    },
    {
      "date": "2026-07-02",
      "open": "230.67",
      "high": "237.42",
      "low": "230.67",
      "close": "236.60",
      "volume": "4627474"
    },
    {
      "date": "2026-07-06",
      "open": "235.86",
      "high": "236.88",
      "low": "231.295",
      "close": "234.76",
      "volume": "3042348"
    },
    {
      "date": "2026-07-07",
      "open": "237.01",
      "high": "243.275",
      "low": "235.60",
      "close": "240.75",
      "volume": "2994561"
    },
    {
      "date": "2026-07-08",
      "open": "240.75",
      "high": "247.09",
      "low": "240.025",
      "close": "243.07",
      "volume": "3881667"
    },
    {
      "date": "2026-07-09",
      "open": "238.34",
      "high": "240.31",
      "low": "234.37",
      "close": "239.71",
      "volume": "3407249"
    },
    {
      "date": "2026-07-10",
      "open": "240.705",
      "high": "243.0898",
      "low": "236.62",
      "close": "240.27",
      "volume": "1979874"
    },
    {
      "date": "2026-07-13",
      "open": "243.10",
      "high": "245.65",
      "low": "240.49",
      "close": "245.10",
      "volume": "2240304"
    },
    {
      "date": "2026-07-14",
      "open": "242.51",
      "high": "247.355",
      "low": "242.00",
      "close": "243.61",
      "volume": "1873819"
    },
    {
      "date": "2026-07-15",
      "open": "243.20",
      "high": "247.24",
      "low": "243.03",
      "close": "245.18",
      "volume": "2467436"
    },
    {
      "date": "2026-07-16",
      "open": "245.86",
      "high": "247.2299",
      "low": "242.0201",
      "close": "246.27",
      "volume": "2405765"
    },
    {
      "date": "2026-07-17",
      "open": "246.27",
      "high": "248.30",
      "low": "243.16",
      "close": "245.05",
      "volume": "3360550"
    },
    {
      "date": "2026-07-20",
      "open": "243.50",
      "high": "246.70",
      "low": "241.22",
      "close": "245.11",
      "volume": "2975442"
    },
    {
      "date": "2026-07-21",
      "open": "243.50",
      "high": "243.7199",
      "low": "237.135",
      "close": "237.38",
      "volume": "3608262"
    },
    {
      "date": "2026-07-22",
      "open": "247.575",
      "high": "255.25",
      "low": "244.66",
      "close": "249.24",
      "volume": "3897990"
    },
    {
      "date": "2026-07-23",
      "open": "250.35",
      "high": "257.53",
      "low": "249.74",
      "close": "254.32",
      "volume": "2878194"
    },
    {
      "date": "2026-07-24",
      "open": "254.20",
      "high": "256.16",
      "low": "251.34",
      "close": "255.31",
      "volume": "1809402"
    },
    {
      "date": "2026-07-27",
      "open": "255.47",
      "high": "256.65",
      "low": "251.505",
      "close": "255.36",
      "volume": "1675509"
    },
    {
      "date": "2026-07-28",
      "open": "256.51",
      "high": "262.34",
      "low": "255.335",
      "close": "260.00",
      "volume": "2238656"
    },
    {
      "date": "2026-07-29",
      "open": "260.25",
      "high": "266.255",
      "low": "259.44",
      "close": "265.44",
      "volume": "2916588"
    },
    {
      "date": "2026-07-30",
      "open": "260.81",
      "high": "267.47",
      "low": "260.602",
      "close": "267.22",
      "volume": "2591038"
    },
    {
      "date": "2026-07-31",
      "open": "266.64",
      "high": "269.94",
      "low": "265.00",
      "close": "267.79",
      "volume": "3269498"
    },
    {
      "date": "2026-08-03",
      "open": "267.725",
      "high": "270.00",
      "low": "264.31",
      "close": "266.17",
      "volume": "1622593"
    },
    {
      "date": "2026-08-04",
      "open": "262.17",
      "high": "264.435",
      "low": "260.40",
      "close": "262.63",
      "volume": "2294797"
    },
    {
      "date": "2026-08-05",
      "open": "264.48",
      "high": "265.9498",
      "low": "259.24",
      "close": "264.78",
      "volume": "1745830"
    }
  ]
}