{
  "source": "https://api.nasdaq.com/api/quote/CEG/historical",
  "symbol": "CEG",
  "requested_from_date": "2022-01-19",
  "requested_to_date": "2026-08-06",
  "row_count": 1140,
  "rows": [
    {
      "date": "2022-01-19",
      "open": "38.00",
      "high": "43.00",
      "low": "38.00",
      "close": "42.00",
      "volume": "129922"
    },
    {
      "date": "2022-01-20",
      "open": "40.95",
      "high": "48.37",
      "low": "40.95",
      "close": "45.00",
      "volume": "153414"
    },
    {
      "date": "2022-01-21",
      "open": "43.00",
      "high": "49.95",
      "low": "42.95",
      "close": "45.00",
      "volume": "329486"
    },
    {
      "date": "2022-01-24",
      "open": "44.92",
      "high": "45.00",
      "low": "41.88",
      "close": "42.80",
      "volume": "110004"
    },
    {
      "date": "2022-01-25",
      "open": "42.50",
      "high": "44.92",
      "low": "41.33",
      "close": "41.8975",
      "volume": "23472"
    },
    {
      "date": "2022-01-26",
      "open": "45.01",
      "high": "45.06",
      "low": "42.25",
      "close": "43.22",
      "volume": "90760"
    },
    {
      "date": "2022-01-27",
      "open": "47.26",
      "high": "49.62",
      "low": "43.75",
      "close": "45.76",
      "volume": "151618"
    },
    {
      "date": "2022-01-28",
      "open": "44.55",
      "high": "47.60",
      "low": "44.15",
      "close": "46.75",
      "volume": "43609"
    },
    {
      "date": "2022-01-31",
      "open": "46.00",
      "high": "48.00",
      "low": "46.00",
      "close": "48.00",
      "volume": "71314"
    },
    {
      "date": "2022-02-01",
      "open": "47.50",
      "high": "50.00",
      "low": "47.05",
      "close": "49.78",
      "volume": "298808"
    },
    {
      "date": "2022-02-02",
      "open": "50.035",
      "high": "56.23",
      "low": "49.80",
      "close": "53.01",
      "volume": "23860900"
    },
    {
      "date": "2022-02-03",
      "open": "52.19",
      "high": "56.57",
      "low": "50.30",
      "close": "53.62",
      "volume": "8425481"
    },
    {
      "date": "2022-02-04",
      "open": "52.60",
      "high": "54.33",
      "low": "50.12",
      "close": "50.14",
      "volume": "6757988"
    },
    {
      "date": "2022-02-07",
      "open": "50.00",
      "high": "50.04",
      "low": "46.00",
      "close": "46.07",
      "volume": "9432628"
    },
    {
      "date": "2022-02-08",
      "open": "45.13",
      "high": "47.56",
      "low": "44.17",
      "close": "45.50",
      "volume": "7277450"
    },
    {
      "date": "2022-02-09",
      "open": "44.75",
      "high": "47.45",
      "low": "43.88",
      "close": "47.31",
      "volume": "4393344"
    },
    {
      "date": "2022-02-10",
      "open": "45.51",
      "high": "48.50",
      "low": "45.38",
      "close": "47.05",
      "volume": "2449951"
    },
    {
      "date": "2022-02-11",
      "open": "46.76",
      "high": "48.91",
      "low": "46.06",
      "close": "48.09",
      "volume": "3456845"
    },
    {
      "date": "2022-02-14",
      "open": "48.19",
      "high": "49.00",
      "low": "46.99",
      "close": "48.11",
      "volume": "2155058"
    },
    {
      "date": "2022-02-15",
      "open": "47.70",
      "high": "48.45",
      "low": "47.20",
      "close": "48.00",
      "volume": "2359830"
    },
    {
      "date": "2022-02-16",
      "open": "47.72",
      "high": "48.47",
      "low": "46.95",
      "close": "47.20",
      "volume": "5855330"
    },
    {
      "date": "2022-02-17",
      "open": "46.32",
      "high": "47.08",
      "low": "45.19",
      "close": "45.29",
      "volume": "3142569"
    },
    {
      "date": "2022-02-18",
      "open": "45.15",
      "high": "45.90",
      "low": "44.80",
      "close": "45.41",
      "volume": "2018663"
    },
    {
      "date": "2022-02-22",
      "open": "45.41",
      "high": "45.68",
      "low": "43.49",
      "close": "43.54",
      "volume": "2611185"
    },
    {
      "date": "2022-02-23",
      "open": "43.69",
      "high": "43.99",
      "low": "42.18",
      "close": "43.09",
      "volume": "2791223"
    },
    {
      "date": "2022-02-24",
      "open": "43.15",
      "high": "44.59",
      "low": "42.22",
      "close": "44.32",
      "volume": "2447912"
    },
    {
      "date": "2022-02-25",
      "open": "44.30",
      "high": "44.93",
      "low": "43.74",
      "close": "43.91",
      "volume": "2040943"
    },
    {
      "date": "2022-02-28",
      "open": "43.30",
      "high": "46.62",
      "low": "42.46",
      "close": "45.98",
      "volume": "5534951"
    },
    {
      "date": "2022-03-01",
      "open": "45.62",
      "high": "48.05",
      "low": "45.35",
      "close": "47.79",
      "volume": "4212869"
    },
    {
      "date": "2022-03-02",
      "open": "48.00",
      "high": "50.30",
      "low": "47.33",
      "close": "49.46",
      "volume": "3517056"
    },
    {
      "date": "2022-03-03",
      "open": "49.82",
      "high": "50.33",
      "low": "47.547",
      "close": "49.52",
      "volume": "2072389"
    },
    {
      "date": "2022-03-04",
      "open": "49.17",
      "high": "51.04",
      "low": "48.25",
      "close": "51.00",
      "volume": "2544707"
    },
    {
      "date": "2022-03-07",
      "open": "51.06",
      "high": "52.58",
      "low": "49.87",
      "close": "51.65",
      "volume": "2727118"
    },
    {
      "date": "2022-03-08",
      "open": "51.18",
      "high": "55.32",
      "low": "50.85",
      "close": "52.32",
      "volume": "3873722"
    },
    {
      "date": "2022-03-09",
      "open": "52.44",
      "high": "53.68",
      "low": "50.59",
      "close": "51.33",
      "volume": "3050627"
    },
    {
      "date": "2022-03-10",
      "open": "50.57",
      "high": "51.64",
      "low": "49.27",
      "close": "51.32",
      "volume": "2692839"
    },
    {
      "date": "2022-03-11",
      "open": "51.42",
      "high": "51.84",
      "low": "48.29",
      "close": "49.32",
      "volume": "3034078"
    },
    {
      "date": "2022-03-14",
      "open": "51.86",
      "high": "51.86",
      "low": "48.59",
      "close": "50.95",
      "volume": "2916589"
    },
    {
      "date": "2022-03-15",
      "open": "51.34",
      "high": "51.59",
      "low": "49.90",
      "close": "51.29",
      "volume": "2117498"
    },
    {
      "date": "2022-03-16",
      "open": "51.71",
      "high": "52.40",
      "low": "50.35",
      "close": "51.77",
      "volume": "2989796"
    },
    {
      "date": "2022-03-17",
      "open": "51.88",
      "high": "52.71",
      "low": "50.91",
      "close": "50.99",
      "volume": "2244591"
    },
    {
      "date": "2022-03-18",
      "open": "50.65",
      "high": "51.41",
      "low": "48.88",
      "close": "49.01",
      "volume": "9663926"
    },
    {
      "date": "2022-03-21",
      "open": "48.91",
      "high": "49.43",
      "low": "48.60",
      "close": "49.22",
      "volume": "2451957"
    },
    {
      "date": "2022-03-22",
      "open": "50.35",
      "high": "52.05",
      "low": "50.01",
      "close": "51.14",
      "volume": "3841909"
    },
    {
      "date": "2022-03-23",
      "open": "50.70",
      "high": "51.77",
      "low": "50.70",
      "close": "50.99",
      "volume": "2396297"
    },
    {
      "date": "2022-03-24",
      "open": "51.18",
      "high": "52.58",
      "low": "50.7671",
      "close": "52.41",
      "volume": "2335188"
    },
    {
      "date": "2022-03-25",
      "open": "52.24",
      "high": "53.82",
      "low": "52.03",
      "close": "53.80",
      "volume": "2441194"
    },
    {
      "date": "2022-03-28",
      "open": "54.38",
      "high": "56.85",
      "low": "54.05",
      "close": "56.78",
      "volume": "3127207"
    },
    {
      "date": "2022-03-29",
      "open": "57.00",
      "high": "57.39",
      "low": "54.63",
      "close": "56.33",
      "volume": "2201291"
    },
    {
      "date": "2022-03-30",
      "open": "56.17",
      "high": "57.79",
      "low": "55.70",
      "close": "57.50",
      "volume": "1934119"
    },
    {
      "date": "2022-03-31",
      "open": "58.34",
      "high": "59.08",
      "low": "55.78",
      "close": "56.25",
      "volume": "3817665"
    },
    {
      "date": "2022-04-01",
      "open": "56.36",
      "high": "58.30",
      "low": "55.70",
      "close": "58.02",
      "volume": "2156475"
    },
    {
      "date": "2022-04-04",
      "open": "58.36",
      "high": "58.70",
      "low": "57.53",
      "close": "58.38",
      "volume": "1885309"
    },
    {
      "date": "2022-04-05",
      "open": "58.65",
      "high": "60.32",
      "low": "58.45",
      "close": "59.00",
      "volume": "2143145"
    },
    {
      "date": "2022-04-06",
      "open": "58.90",
      "high": "60.08",
      "low": "58.37",
      "close": "59.60",
      "volume": "2559445"
    },
    {
      "date": "2022-04-07",
      "open": "59.76",
      "high": "61.07",
      "low": "59.35",
      "close": "60.91",
      "volume": "3925803"
    },
    {
      "date": "2022-04-08",
      "open": "61.22",
      "high": "64.90",
      "low": "60.90",
      "close": "64.02",
      "volume": "4762331"
    },
    {
      "date": "2022-04-11",
      "open": "64.18",
      "high": "64.6615",
      "low": "60.41",
      "close": "60.68",
      "volume": "3487831"
    },
    {
      "date": "2022-04-12",
      "open": "61.00",
      "high": "63.21",
      "low": "60.88",
      "close": "61.87",
      "volume": "2552972"
    },
    {
      "date": "2022-04-13",
      "open": "62.04",
      "high": "64.55",
      "low": "61.75",
      "close": "64.20",
      "volume": "3405742"
    },
    {
      "date": "2022-04-14",
      "open": "64.12",
      "high": "64.72",
      "low": "62.181",
      "close": "62.55",
      "volume": "1860085"
    },
    {
      "date": "2022-04-18",
      "open": "62.29",
      "high": "64.17",
      "low": "62.29",
      "close": "63.31",
      "volume": "1216775"
    },
    {
      "date": "2022-04-19",
      "open": "63.63",
      "high": "66.89",
      "low": "62.88",
      "close": "66.71",
      "volume": "2078885"
    },
    {
      "date": "2022-04-20",
      "open": "67.82",
      "high": "68.68",
      "low": "65.065",
      "close": "65.41",
      "volume": "2182857"
    },
    {
      "date": "2022-04-21",
      "open": "65.00",
      "high": "66.30",
      "low": "62.15",
      "close": "62.67",
      "volume": "2493684"
    },
    {
      "date": "2022-04-22",
      "open": "62.50",
      "high": "64.4558",
      "low": "62.29",
      "close": "62.43",
      "volume": "2030484"
    },
    {
      "date": "2022-04-25",
      "open": "62.36",
      "high": "62.84",
      "low": "59.44",
      "close": "62.27",
      "volume": "2261675"
    },
    {
      "date": "2022-04-26",
      "open": "61.80",
      "high": "62.22",
      "low": "59.91",
      "close": "59.95",
      "volume": "2136476"
    },
    {
      "date": "2022-04-27",
      "open": "60.01",
      "high": "61.19",
      "low": "59.73",
      "close": "60.09",
      "volume": "1991612"
    },
    {
      "date": "2022-04-28",
      "open": "60.22",
      "high": "61.35",
      "low": "58.80",
      "close": "61.31",
      "volume": "3355737"
    },
    {
      "date": "2022-04-29",
      "open": "61.50",
      "high": "61.86",
      "low": "59.15",
      "close": "59.21",
      "volume": "2578438"
    },
    {
      "date": "2022-05-02",
      "open": "59.30",
      "high": "59.99",
      "low": "56.90",
      "close": "58.20",
      "volume": "2488175"
    },
    {
      "date": "2022-05-03",
      "open": "58.45",
      "high": "60.45",
      "low": "58.45",
      "close": "59.70",
      "volume": "2224296"
    },
    {
      "date": "2022-05-04",
      "open": "60.12",
      "high": "62.295",
      "low": "59.8432",
      "close": "61.81",
      "volume": "2628925"
    },
    {
      "date": "2022-05-05",
      "open": "61.22",
      "high": "61.99",
      "low": "59.17",
      "close": "60.16",
      "volume": "1946942"
    },
    {
      "date": "2022-05-06",
      "open": "60.26",
      "high": "61.23",
      "low": "58.70",
      "close": "60.27",
      "volume": "2861013"
    },
    {
      "date": "2022-05-09",
      "open": "60.57",
      "high": "60.57",
      "low": "56.57",
      "close": "57.62",
      "volume": "2193713"
    },
    {
      "date": "2022-05-10",
      "open": "58.25",
      "high": "59.87",
      "low": "56.735",
      "close": "57.04",
      "volume": "2156191"
    },
    {
      "date": "2022-05-11",
      "open": "57.11",
      "high": "59.03",
      "low": "56.53",
      "close": "57.37",
      "volume": "1877078"
    },
    {
      "date": "2022-05-12",
      "open": "57.31",
      "high": "57.85",
      "low": "53.08",
      "close": "53.47",
      "volume": "3785644"
    },
    {
      "date": "2022-05-13",
      "open": "54.53",
      "high": "55.9005",
      "low": "53.63",
      "close": "54.61",
      "volume": "2317613"
    },
    {
      "date": "2022-05-16",
      "open": "54.42",
      "high": "57.13",
      "low": "54.34",
      "close": "56.59",
      "volume": "1631977"
    },
    {
      "date": "2022-05-17",
      "open": "56.85",
      "high": "59.48",
      "low": "55.98",
      "close": "59.32",
      "volume": "2215081"
    },
    {
      "date": "2022-05-18",
      "open": "59.42",
      "high": "60.255",
      "low": "56.93",
      "close": "57.28",
      "volume": "4609064"
    },
    {
      "date": "2022-05-19",
      "open": "57.13",
      "high": "57.51",
      "low": "54.92",
      "close": "57.23",
      "volume": "2181111"
    },
    {
      "date": "2022-05-20",
      "open": "57.51",
      "high": "58.94",
      "low": "55.49",
      "close": "56.65",
      "volume": "2266207"
    },
    {
      "date": "2022-05-23",
      "open": "57.50",
      "high": "57.59",
      "low": "55.86",
      "close": "56.60",
      "volume": "1581852"
    },
    {
      "date": "2022-05-24",
      "open": "56.55",
      "high": "57.36",
      "low": "55.07",
      "close": "56.78",
      "volume": "1682344"
    },
    {
      "date": "2022-05-25",
      "open": "56.88",
      "high": "59.34",
      "low": "56.88",
      "close": "59.17",
      "volume": "1974650"
    },
    {
      "date": "2022-05-26",
      "open": "59.18",
      "high": "63.0427",
      "low": "59.17",
      "close": "62.47",
      "volume": "3260200"
    },
    {
      "date": "2022-05-27",
      "open": "62.40",
      "high": "66.64",
      "low": "62.00",
      "close": "66.60",
      "volume": "2793825"
    },
    {
      "date": "2022-05-31",
      "open": "65.54",
      "high": "66.39",
      "low": "61.37",
      "close": "62.08",
      "volume": "7389274"
    },
    {
      "date": "2022-06-01",
      "open": "62.38",
      "high": "63.92",
      "low": "62.15",
      "close": "63.65",
      "volume": "2008631"
    },
    {
      "date": "2022-06-02",
      "open": "63.69",
      "high": "64.12",
      "low": "61.98",
      "close": "63.75",
      "volume": "1758533"
    },
    {
      "date": "2022-06-03",
      "open": "63.26",
      "high": "65.82",
      "low": "63.12",
      "close": "65.17",
      "volume": "1793454"
    },
    {
      "date": "2022-06-06",
      "open": "65.57",
      "high": "66.94",
      "low": "65.385",
      "close": "66.39",
      "volume": "2033233"
    },
    {
      "date": "2022-06-07",
      "open": "65.52",
      "high": "66.70",
      "low": "65.1612",
      "close": "66.55",
      "volume": "2721656"
    },
    {
      "date": "2022-06-08",
      "open": "66.44",
      "high": "66.47",
      "low": "63.13",
      "close": "64.77",
      "volume": "1922248"
    },
    {
      "date": "2022-06-09",
      "open": "64.26",
      "high": "64.46",
      "low": "61.16",
      "close": "61.21",
      "volume": "1811196"
    },
    {
      "date": "2022-06-10",
      "open": "59.85",
      "high": "61.06",
      "low": "59.21",
      "close": "59.79",
      "volume": "1540816"
    },
    {
      "date": "2022-06-13",
      "open": "58.27",
      "high": "58.99",
      "low": "55.20",
      "close": "55.48",
      "volume": "2113210"
    },
    {
      "date": "2022-06-14",
      "open": "56.03",
      "high": "56.48",
      "low": "53.32",
      "close": "54.44",
      "volume": "2330437"
    },
    {
      "date": "2022-06-15",
      "open": "55.70",
      "high": "59.555",
      "low": "55.68",
      "close": "58.20",
      "volume": "3891756"
    },
    {
      "date": "2022-06-16",
      "open": "56.33",
      "high": "58.35",
      "low": "56.08",
      "close": "58.26",
      "volume": "4837021"
    },
    {
      "date": "2022-06-17",
      "open": "58.55",
      "high": "59.50",
      "low": "55.485",
      "close": "58.10",
      "volume": "6478900"
    },
    {
      "date": "2022-06-21",
      "open": "58.10",
      "high": "60.94",
      "low": "58.10",
      "close": "60.38",
      "volume": "4363642"
    },
    {
      "date": "2022-06-22",
      "open": "59.28",
      "high": "60.43",
      "low": "58.865",
      "close": "59.21",
      "volume": "3233385"
    },
    {
      "date": "2022-06-23",
      "open": "59.88",
      "high": "61.23",
      "low": "57.79",
      "close": "58.65",
      "volume": "2667573"
    },
    {
      "date": "2022-06-24",
      "open": "58.84",
      "high": "60.34",
      "low": "57.98",
      "close": "59.28",
      "volume": "6473798"
    },
    {
      "date": "2022-06-27",
      "open": "59.12",
      "high": "59.871",
      "low": "58.42",
      "close": "59.42",
      "volume": "1718870"
    },
    {
      "date": "2022-06-28",
      "open": "59.84",
      "high": "60.91",
      "low": "57.83",
      "close": "58.08",
      "volume": "1401743"
    },
    {
      "date": "2022-06-29",
      "open": "57.96",
      "high": "58.155",
      "low": "56.32",
      "close": "57.31",
      "volume": "1412233"
    },
    {
      "date": "2022-06-30",
      "open": "56.90",
      "high": "58.834",
      "low": "56.55",
      "close": "57.26",
      "volume": "2424421"
    },
    {
      "date": "2022-07-01",
      "open": "56.72",
      "high": "58.09",
      "low": "56.62",
      "close": "57.60",
      "volume": "1531893"
    },
    {
      "date": "2022-07-05",
      "open": "57.15",
      "high": "57.37",
      "low": "52.89",
      "close": "54.94",
      "volume": "2696679"
    },
    {
      "date": "2022-07-06",
      "open": "55.13",
      "high": "57.22",
      "low": "54.56",
      "close": "56.76",
      "volume": "1716553"
    },
    {
      "date": "2022-07-07",
      "open": "57.57",
      "high": "59.90",
      "low": "57.57",
      "close": "59.11",
      "volume": "1872094"
    },
    {
      "date": "2022-07-08",
      "open": "58.94",
      "high": "59.81",
      "low": "57.42",
      "close": "59.65",
      "volume": "2096172"
    },
    {
      "date": "2022-07-11",
      "open": "59.65",
      "high": "60.14",
      "low": "58.41",
      "close": "59.84",
      "volume": "1774827"
    },
    {
      "date": "2022-07-12",
      "open": "59.41",
      "high": "61.11",
      "low": "58.92",
      "close": "59.23",
      "volume": "1808377"
    },
    {
      "date": "2022-07-13",
      "open": "58.15",
      "high": "60.28",
      "low": "58.15",
      "close": "59.82",
      "volume": "1577216"
    },
    {
      "date": "2022-07-14",
      "open": "58.29",
      "high": "58.97",
      "low": "57.09",
      "close": "57.92",
      "volume": "2608750"
    },
    {
      "date": "2022-07-15",
      "open": "54.96",
      "high": "56.646",
      "low": "52.64",
      "close": "55.66",
      "volume": "5186185"
    },
    {
      "date": "2022-07-18",
      "open": "56.33",
      "high": "56.67",
      "low": "54.59",
      "close": "54.81",
      "volume": "2583186"
    },
    {
      "date": "2022-07-19",
      "open": "55.44",
      "high": "55.50",
      "low": "54.17",
      "close": "55.00",
      "volume": "2326169"
    },
    {
      "date": "2022-07-20",
      "open": "55.16",
      "high": "55.345",
      "low": "53.37",
      "close": "54.07",
      "volume": "2803622"
    },
    {
      "date": "2022-07-21",
      "open": "53.86",
      "high": "54.855",
      "low": "53.31",
      "close": "54.16",
      "volume": "1816760"
    },
    {
      "date": "2022-07-22",
      "open": "54.79",
      "high": "55.60",
      "low": "53.42",
      "close": "54.00",
      "volume": "1503093"
    },
    {
      "date": "2022-07-25",
      "open": "53.98",
      "high": "55.06",
      "low": "53.37",
      "close": "54.96",
      "volume": "1847735"
    },
    {
      "date": "2022-07-26",
      "open": "55.40",
      "high": "56.67",
      "low": "54.89",
      "close": "55.50",
      "volume": "1993560"
    },
    {
      "date": "2022-07-27",
      "open": "55.03",
      "high": "55.76",
      "low": "54.18",
      "close": "55.53",
      "volume": "1557154"
    },
    {
      "date": "2022-07-28",
      "open": "62.58",
      "high": "65.94",
      "low": "62.19",
      "close": "64.59",
      "volume": "8460626"
    },
    {
      "date": "2022-07-29",
      "open": "63.85",
      "high": "66.60",
      "low": "63.64",
      "close": "66.10",
      "volume": "3895292"
    },
    {
      "date": "2022-08-01",
      "open": "66.05",
      "high": "66.60",
      "low": "64.13",
      "close": "65.30",
      "volume": "2735223"
    },
    {
      "date": "2022-08-02",
      "open": "65.30",
      "high": "66.79",
      "low": "64.99",
      "close": "65.84",
      "volume": "1722917"
    },
    {
      "date": "2022-08-03",
      "open": "66.63",
      "high": "67.38",
      "low": "65.54",
      "close": "67.17",
      "volume": "2286658"
    },
    {
      "date": "2022-08-04",
      "open": "65.51",
      "high": "68.37",
      "low": "65.51",
      "close": "67.46",
      "volume": "2425911"
    },
    {
      "date": "2022-08-05",
      "open": "69.76",
      "high": "75.98",
      "low": "69.75",
      "close": "74.30",
      "volume": "4216830"
    },
    {
      "date": "2022-08-08",
      "open": "77.01",
      "high": "77.63",
      "low": "74.97",
      "close": "75.89",
      "volume": "3183607"
    },
    {
      "date": "2022-08-09",
      "open": "75.75",
      "high": "76.77",
      "low": "75.02",
      "close": "75.72",
      "volume": "2945671"
    },
    {
      "date": "2022-08-10",
      "open": "76.05",
      "high": "77.20",
      "low": "75.50",
      "close": "77.12",
      "volume": "2134576"
    },
    {
      "date": "2022-08-11",
      "open": "77.12",
      "high": "80.06",
      "low": "76.68",
      "close": "78.83",
      "volume": "2540384"
    },
    {
      "date": "2022-08-12",
      "open": "79.65",
      "high": "81.68",
      "low": "79.04",
      "close": "81.50",
      "volume": "2170897"
    },
    {
      "date": "2022-08-15",
      "open": "80.25",
      "high": "82.43",
      "low": "80.25",
      "close": "81.20",
      "volume": "1980089"
    },
    {
      "date": "2022-08-16",
      "open": "81.10",
      "high": "82.11",
      "low": "80.90",
      "close": "81.40",
      "volume": "1878803"
    },
    {
      "date": "2022-08-17",
      "open": "80.42",
      "high": "81.45",
      "low": "79.10",
      "close": "79.70",
      "volume": "2502222"
    },
    {
      "date": "2022-08-18",
      "open": "79.42",
      "high": "82.145",
      "low": "79.42",
      "close": "81.60",
      "volume": "1939681"
    },
    {
      "date": "2022-08-19",
      "open": "80.31",
      "high": "81.28",
      "low": "79.85",
      "close": "80.84",
      "volume": "1703994"
    },
    {
      "date": "2022-08-22",
      "open": "80.75",
      "high": "80.75",
      "low": "79.52",
      "close": "79.65",
      "volume": "1724562"
    },
    {
      "date": "2022-08-23",
      "open": "80.27",
      "high": "80.89",
      "low": "79.60",
      "close": "79.75",
      "volume": "1065822"
    },
    {
      "date": "2022-08-24",
      "open": "79.66",
      "high": "80.8153",
      "low": "79.31",
      "close": "80.37",
      "volume": "1430207"
    },
    {
      "date": "2022-08-25",
      "open": "80.01",
      "high": "82.83",
      "low": "79.765",
      "close": "82.74",
      "volume": "1551725"
    },
    {
      "date": "2022-08-26",
      "open": "82.74",
      "high": "83.23",
      "low": "80.60",
      "close": "80.83",
      "volume": "1641112"
    },
    {
      "date": "2022-08-29",
      "open": "79.65",
      "high": "81.99",
      "low": "79.15",
      "close": "81.00",
      "volume": "1191172"
    },
    {
      "date": "2022-08-30",
      "open": "81.58",
      "high": "81.58",
      "low": "78.98",
      "close": "79.69",
      "volume": "1802782"
    },
    {
      "date": "2022-08-31",
      "open": "80.26",
      "high": "82.39",
      "low": "79.57",
      "close": "81.59",
      "volume": "3016477"
    },
    {
      "date": "2022-09-01",
      "open": "81.59",
      "high": "82.9399",
      "low": "81.16",
      "close": "82.52",
      "volume": "2421083"
    },
    {
      "date": "2022-09-02",
      "open": "82.58",
      "high": "83.69",
      "low": "80.96",
      "close": "81.07",
      "volume": "2232371"
    },
    {
      "date": "2022-09-06",
      "open": "81.70",
      "high": "82.70",
      "low": "81.08",
      "close": "82.26",
      "volume": "2013274"
    },
    {
      "date": "2022-09-07",
      "open": "82.60",
      "high": "84.4599",
      "low": "81.6841",
      "close": "82.90",
      "volume": "1759098"
    },
    {
      "date": "2022-09-08",
      "open": "82.87",
      "high": "85.95",
      "low": "82.87",
      "close": "85.79",
      "volume": "2184477"
    },
    {
      "date": "2022-09-09",
      "open": "86.50",
      "high": "87.81",
      "low": "85.435",
      "close": "87.51",
      "volume": "1906419"
    },
    {
      "date": "2022-09-12",
      "open": "88.56",
      "high": "88.66",
      "low": "87.46",
      "close": "88.13",
      "volume": "1733754"
    },
    {
      "date": "2022-09-13",
      "open": "86.90",
      "high": "88.03",
      "low": "85.77",
      "close": "86.38",
      "volume": "1974283"
    },
    {
      "date": "2022-09-14",
      "open": "86.38",
      "high": "88.53",
      "low": "86.26",
      "close": "88.05",
      "volume": "3600348"
    },
    {
      "date": "2022-09-15",
      "open": "87.88",
      "high": "88.26",
      "low": "86.31",
      "close": "86.80",
      "volume": "3631889"
    },
    {
      "date": "2022-09-16",
      "open": "86.61",
      "high": "86.86",
      "low": "84.8931",
      "close": "85.57",
      "volume": "6245681"
    },
    {
      "date": "2022-09-19",
      "open": "85.40",
      "high": "89.70",
      "low": "85.25",
      "close": "89.36",
      "volume": "4407538"
    },
    {
      "date": "2022-09-20",
      "open": "88.41",
      "high": "90.18",
      "low": "87.56",
      "close": "87.75",
      "volume": "4626023"
    },
    {
      "date": "2022-09-21",
      "open": "88.79",
      "high": "90.09",
      "low": "87.23",
      "close": "87.28",
      "volume": "2155144"
    },
    {
      "date": "2022-09-22",
      "open": "88.00",
      "high": "88.00",
      "low": "84.63",
      "close": "85.38",
      "volume": "1863527"
    },
    {
      "date": "2022-09-23",
      "open": "83.785",
      "high": "84.34",
      "low": "82.155",
      "close": "83.85",
      "volume": "2678980"
    },
    {
      "date": "2022-09-26",
      "open": "83.67",
      "high": "84.95",
      "low": "81.65",
      "close": "82.92",
      "volume": "1973279"
    },
    {
      "date": "2022-09-27",
      "open": "83.69",
      "high": "85.415",
      "low": "83.08",
      "close": "83.97",
      "volume": "1777934"
    },
    {
      "date": "2022-09-28",
      "open": "84.11",
      "high": "85.53",
      "low": "83.18",
      "close": "85.02",
      "volume": "1564312"
    },
    {
      "date": "2022-09-29",
      "open": "85.05",
      "high": "86.21",
      "low": "82.07",
      "close": "83.04",
      "volume": "1823692"
    },
    {
      "date": "2022-09-30",
      "open": "83.28",
      "high": "84.45",
      "low": "82.22",
      "close": "83.19",
      "volume": "3267820"
    },
    {
      "date": "2022-10-03",
      "open": "85.03",
      "high": "86.91",
      "low": "83.87",
      "close": "86.59",
      "volume": "2026674"
    },
    {
      "date": "2022-10-04",
      "open": "88.30",
      "high": "89.465",
      "low": "87.16",
      "close": "89.34",
      "volume": "1679092"
    },
    {
      "date": "2022-10-05",
      "open": "87.68",
      "high": "89.47",
      "low": "85.59",
      "close": "88.17",
      "volume": "1766792"
    },
    {
      "date": "2022-10-06",
      "open": "88.23",
      "high": "89.9094",
      "low": "85.95",
      "close": "86.28",
      "volume": "1677380"
    },
    {
      "date": "2022-10-07",
      "open": "85.71",
      "high": "85.75",
      "low": "83.37",
      "close": "84.39",
      "volume": "2017173"
    },
    {
      "date": "2022-10-10",
      "open": "84.95",
      "high": "85.63",
      "low": "83.93",
      "close": "84.72",
      "volume": "982937"
    },
    {
      "date": "2022-10-11",
      "open": "84.41",
      "high": "85.32",
      "low": "82.55",
      "close": "82.88",
      "volume": "1534413"
    },
    {
      "date": "2022-10-12",
      "open": "83.11",
      "high": "83.59",
      "low": "81.68",
      "close": "82.16",
      "volume": "1878701"
    },
    {
      "date": "2022-10-13",
      "open": "80.56",
      "high": "84.32",
      "low": "79.30",
      "close": "83.82",
      "volume": "2746499"
    },
    {
      "date": "2022-10-14",
      "open": "84.21",
      "high": "84.76",
      "low": "80.71",
      "close": "81.26",
      "volume": "1693599"
    },
    {
      "date": "2022-10-17",
      "open": "83.22",
      "high": "86.29",
      "low": "83.14",
      "close": "85.19",
      "volume": "1678913"
    },
    {
      "date": "2022-10-18",
      "open": "86.50",
      "high": "87.40",
      "low": "84.51",
      "close": "86.51",
      "volume": "1598879"
    },
    {
      "date": "2022-10-19",
      "open": "85.09",
      "high": "86.23",
      "low": "84.56",
      "close": "85.69",
      "volume": "1325774"
    },
    {
      "date": "2022-10-20",
      "open": "86.37",
      "high": "86.73",
      "low": "84.18",
      "close": "84.56",
      "volume": "2076533"
    },
    {
      "date": "2022-10-21",
      "open": "84.70",
      "high": "87.46",
      "low": "83.66",
      "close": "87.28",
      "volume": "1749273"
    },
    {
      "date": "2022-10-24",
      "open": "87.568",
      "high": "87.71",
      "low": "85.57",
      "close": "87.58",
      "volume": "1325229"
    },
    {
      "date": "2022-10-25",
      "open": "87.50",
      "high": "88.56",
      "low": "86.75",
      "close": "88.15",
      "volume": "1647151"
    },
    {
      "date": "2022-10-26",
      "open": "89.68",
      "high": "89.68",
      "low": "87.33",
      "close": "88.78",
      "volume": "1370642"
    },
    {
      "date": "2022-10-27",
      "open": "89.805",
      "high": "93.14",
      "low": "89.805",
      "close": "93.04",
      "volume": "3345777"
    },
    {
      "date": "2022-10-28",
      "open": "92.89",
      "high": "95.2524",
      "low": "91.82",
      "close": "93.75",
      "volume": "1958031"
    },
    {
      "date": "2022-10-31",
      "open": "94.14",
      "high": "95.42",
      "low": "93.375",
      "close": "94.54",
      "volume": "2276566"
    },
    {
      "date": "2022-11-01",
      "open": "95.24",
      "high": "96.24",
      "low": "94.005",
      "close": "95.52",
      "volume": "1467642"
    },
    {
      "date": "2022-11-02",
      "open": "94.68",
      "high": "96.29",
      "low": "92.98",
      "close": "93.09",
      "volume": "1966171"
    },
    {
      "date": "2022-11-03",
      "open": "92.16",
      "high": "95.45",
      "low": "92.16",
      "close": "94.41",
      "volume": "1484563"
    },
    {
      "date": "2022-11-04",
      "open": "95.09",
      "high": "96.21",
      "low": "92.745",
      "close": "94.32",
      "volume": "1974363"
    },
    {
      "date": "2022-11-07",
      "open": "95.06",
      "high": "95.06",
      "low": "92.96",
      "close": "93.50",
      "volume": "2120385"
    },
    {
      "date": "2022-11-08",
      "open": "89.56",
      "high": "93.105",
      "low": "86.08",
      "close": "87.54",
      "volume": "4345520"
    },
    {
      "date": "2022-11-09",
      "open": "87.00",
      "high": "89.92",
      "low": "86.33",
      "close": "87.35",
      "volume": "2241529"
    },
    {
      "date": "2022-11-10",
      "open": "90.50",
      "high": "95.84",
      "low": "88.20",
      "close": "95.14",
      "volume": "4885662"
    },
    {
      "date": "2022-11-11",
      "open": "95.29",
      "high": "95.87",
      "low": "91.605",
      "close": "92.31",
      "volume": "3133227"
    },
    {
      "date": "2022-11-14",
      "open": "92.00",
      "high": "94.72",
      "low": "92.00",
      "close": "93.92",
      "volume": "1997043"
    },
    {
      "date": "2022-11-15",
      "open": "94.51",
      "high": "94.75",
      "low": "92.65",
      "close": "93.50",
      "volume": "2537244"
    },
    {
      "date": "2022-11-16",
      "open": "94.31",
      "high": "94.52",
      "low": "91.28",
      "close": "91.68",
      "volume": "1384564"
    },
    {
      "date": "2022-11-17",
      "open": "90.43",
      "high": "91.46",
      "low": "88.87",
      "close": "90.05",
      "volume": "1792525"
    },
    {
      "date": "2022-11-18",
      "open": "90.12",
      "high": "93.44",
      "low": "90.0263",
      "close": "93.30",
      "volume": "2515674"
    },
    {
      "date": "2022-11-21",
      "open": "94.07",
      "high": "94.22",
      "low": "92.76",
      "close": "93.39",
      "volume": "1744771"
    },
    {
      "date": "2022-11-22",
      "open": "94.56",
      "high": "96.36",
      "low": "94.09",
      "close": "96.27",
      "volume": "1567699"
    },
    {
      "date": "2022-11-23",
      "open": "96.03",
      "high": "97.89",
      "low": "94.415",
      "close": "96.62",
      "volume": "1135868"
    },
    {
      "date": "2022-11-25",
      "open": "96.60",
      "high": "97.45",
      "low": "96.00",
      "close": "97.16",
      "volume": "631686"
    },
    {
      "date": "2022-11-28",
      "open": "96.07",
      "high": "96.59",
      "low": "94.38",
      "close": "94.81",
      "volume": "1590100"
    },
    {
      "date": "2022-11-29",
      "open": "94.69",
      "high": "95.11",
      "low": "93.32",
      "close": "94.43",
      "volume": "1436207"
    },
    {
      "date": "2022-11-30",
      "open": "94.14",
      "high": "96.94",
      "low": "93.76",
      "close": "96.12",
      "volume": "3361825"
    },
    {
      "date": "2022-12-01",
      "open": "97.00",
      "high": "97.78",
      "low": "93.88",
      "close": "94.47",
      "volume": "1748575"
    },
    {
      "date": "2022-12-02",
      "open": "92.99",
      "high": "93.49",
      "low": "91.04",
      "close": "92.04",
      "volume": "1848756"
    },
    {
      "date": "2022-12-05",
      "open": "91.01",
      "high": "91.61",
      "low": "89.80",
      "close": "90.06",
      "volume": "2397070"
    },
    {
      "date": "2022-12-06",
      "open": "89.86",
      "high": "90.88",
      "low": "89.80",
      "close": "90.78",
      "volume": "1237536"
    },
    {
      "date": "2022-12-07",
      "open": "90.88",
      "high": "93.20",
      "low": "90.59",
      "close": "91.97",
      "volume": "1237198"
    },
    {
      "date": "2022-12-08",
      "open": "92.33",
      "high": "92.985",
      "low": "90.93",
      "close": "91.41",
      "volume": "1002449"
    },
    {
      "date": "2022-12-09",
      "open": "91.36",
      "high": "91.86",
      "low": "89.69",
      "close": "89.72",
      "volume": "1384640"
    },
    {
      "date": "2022-12-12",
      "open": "89.98",
      "high": "90.92",
      "low": "89.07",
      "close": "90.88",
      "volume": "1554061"
    },
    {
      "date": "2022-12-13",
      "open": "91.98",
      "high": "92.71",
      "low": "90.39",
      "close": "90.84",
      "volume": "1629858"
    },
    {
      "date": "2022-12-14",
      "open": "91.54",
      "high": "92.29",
      "low": "89.88",
      "close": "90.85",
      "volume": "2561578"
    },
    {
      "date": "2022-12-15",
      "open": "90.81",
      "high": "90.85",
      "low": "89.43",
      "close": "89.70",
      "volume": "2245092"
    },
    {
      "date": "2022-12-16",
      "open": "88.15",
      "high": "88.60",
      "low": "85.93",
      "close": "88.20",
      "volume": "3911692"
    },
    {
      "date": "2022-12-19",
      "open": "88.38",
      "high": "88.67",
      "low": "87.00",
      "close": "87.73",
      "volume": "1238141"
    },
    {
      "date": "2022-12-20",
      "open": "88.00",
      "high": "88.12",
      "low": "87.125",
      "close": "87.56",
      "volume": "1306643"
    },
    {
      "date": "2022-12-21",
      "open": "87.99",
      "high": "90.17",
      "low": "86.71",
      "close": "89.65",
      "volume": "1409511"
    },
    {
      "date": "2022-12-22",
      "open": "89.13",
      "high": "89.375",
      "low": "86.53",
      "close": "87.33",
      "volume": "1548323"
    },
    {
      "date": "2022-12-23",
      "open": "87.52",
      "high": "88.23",
      "low": "87.13",
      "close": "88.04",
      "volume": "600675"
    },
    {
      "date": "2022-12-27",
      "open": "88.44",
      "high": "88.91",
      "low": "87.27",
      "close": "87.64",
      "volume": "634390"
    },
    {
      "date": "2022-12-28",
      "open": "87.95",
      "high": "88.34",
      "low": "86.42",
      "close": "86.61",
      "volume": "751999"
    },
    {
      "date": "2022-12-29",
      "open": "87.16",
      "high": "87.6899",
      "low": "86.28",
      "close": "86.77",
      "volume": "870779"
    },
    {
      "date": "2022-12-30",
      "open": "86.60",
      "high": "86.60",
      "low": "85.12",
      "close": "86.21",
      "volume": "1343347"
    },
    {
      "date": "2023-01-03",
      "open": "86.00",
      "high": "86.12",
      "low": "80.79",
      "close": "81.91",
      "volume": "4030562"
    },
    {
      "date": "2023-01-04",
      "open": "81.95",
      "high": "83.74",
      "low": "81.29",
      "close": "83.41",
      "volume": "2612191"
    },
    {
      "date": "2023-01-05",
      "open": "82.92",
      "high": "83.92",
      "low": "81.885",
      "close": "82.41",
      "volume": "1906378"
    },
    {
      "date": "2023-01-06",
      "open": "83.62",
      "high": "85.16",
      "low": "83.08",
      "close": "83.50",
      "volume": "1914128"
    },
    {
      "date": "2023-01-09",
      "open": "83.85",
      "high": "85.21",
      "low": "83.58",
      "close": "84.00",
      "volume": "1301581"
    },
    {
      "date": "2023-01-10",
      "open": "83.40",
      "high": "83.49",
      "low": "81.58",
      "close": "83.08",
      "volume": "1376704"
    },
    {
      "date": "2023-01-11",
      "open": "83.00",
      "high": "84.375",
      "low": "82.44",
      "close": "84.11",
      "volume": "1696257"
    },
    {
      "date": "2023-01-12",
      "open": "83.88",
      "high": "84.80",
      "low": "82.77",
      "close": "84.34",
      "volume": "1496701"
    },
    {
      "date": "2023-01-13",
      "open": "83.81",
      "high": "85.705",
      "low": "83.45",
      "close": "85.16",
      "volume": "1366233"
    },
    {
      "date": "2023-01-17",
      "open": "83.93",
      "high": "85.02",
      "low": "83.00",
      "close": "83.37",
      "volume": "2763605"
    },
    {
      "date": "2023-01-18",
      "open": "83.32",
      "high": "84.51",
      "low": "81.77",
      "close": "81.85",
      "volume": "2084850"
    },
    {
      "date": "2023-01-19",
      "open": "81.60",
      "high": "81.79",
      "low": "80.755",
      "close": "80.84",
      "volume": "1635622"
    },
    {
      "date": "2023-01-20",
      "open": "81.12",
      "high": "83.10",
      "low": "80.45",
      "close": "83.00",
      "volume": "1795068"
    },
    {
      "date": "2023-01-23",
      "open": "82.93",
      "high": "84.29",
      "low": "82.558",
      "close": "84.14",
      "volume": "1596236"
    },
    {
      "date": "2023-01-24",
      "open": "84.00",
      "high": "84.23",
      "low": "82.98",
      "close": "83.91",
      "volume": "1175996"
    },
    {
      "date": "2023-01-25",
      "open": "83.42",
      "high": "83.56",
      "low": "82.49",
      "close": "83.40",
      "volume": "1535226"
    },
    {
      "date": "2023-01-26",
      "open": "83.63",
      "high": "86.07",
      "low": "83.28",
      "close": "85.88",
      "volume": "2161319"
    },
    {
      "date": "2023-01-27",
      "open": "85.88",
      "high": "86.66",
      "low": "84.84",
      "close": "86.58",
      "volume": "1455323"
    },
    {
      "date": "2023-01-30",
      "open": "85.92",
      "high": "86.85",
      "low": "82.25",
      "close": "82.40",
      "volume": "3045819"
    },
    {
      "date": "2023-01-31",
      "open": "82.88",
      "high": "85.50",
      "low": "82.38",
      "close": "85.36",
      "volume": "2509040"
    },
    {
      "date": "2023-02-01",
      "open": "85.455",
      "high": "85.87",
      "low": "82.875",
      "close": "85.41",
      "volume": "2623415"
    },
    {
      "date": "2023-02-02",
      "open": "85.48",
      "high": "86.68",
      "low": "83.755",
      "close": "85.33",
      "volume": "2389568"
    },
    {
      "date": "2023-02-03",
      "open": "84.38",
      "high": "85.16",
      "low": "83.05",
      "close": "83.20",
      "volume": "1807229"
    },
    {
      "date": "2023-02-06",
      "open": "83.01",
      "high": "83.85",
      "low": "82.51",
      "close": "83.26",
      "volume": "1502006"
    },
    {
      "date": "2023-02-07",
      "open": "83.33",
      "high": "86.27",
      "low": "82.33",
      "close": "85.93",
      "volume": "2032949"
    },
    {
      "date": "2023-02-08",
      "open": "84.75",
      "high": "85.00",
      "low": "84.14",
      "close": "84.34",
      "volume": "2005949"
    },
    {
      "date": "2023-02-09",
      "open": "84.93",
      "high": "85.46",
      "low": "83.93",
      "close": "84.42",
      "volume": "1975033"
    },
    {
      "date": "2023-02-10",
      "open": "84.21",
      "high": "86.9999",
      "low": "84.17",
      "close": "86.81",
      "volume": "1350426"
    },
    {
      "date": "2023-02-13",
      "open": "86.89",
      "high": "87.30",
      "low": "85.94",
      "close": "86.39",
      "volume": "1173561"
    },
    {
      "date": "2023-02-14",
      "open": "85.92",
      "high": "87.6021",
      "low": "85.15",
      "close": "86.06",
      "volume": "2383102"
    },
    {
      "date": "2023-02-15",
      "open": "84.50",
      "high": "86.485",
      "low": "84.36",
      "close": "86.01",
      "volume": "2030653"
    },
    {
      "date": "2023-02-16",
      "open": "85.00",
      "high": "87.92",
      "low": "84.925",
      "close": "85.63",
      "volume": "3037693"
    },
    {
      "date": "2023-02-17",
      "open": "85.20",
      "high": "86.04",
      "low": "81.90",
      "close": "84.55",
      "volume": "3570653"
    },
    {
      "date": "2023-02-21",
      "open": "81.61",
      "high": "83.01",
      "low": "79.90",
      "close": "80.37",
      "volume": "5056023"
    },
    {
      "date": "2023-02-22",
      "open": "79.31",
      "high": "79.31",
      "low": "76.40",
      "close": "77.80",
      "volume": "3341119"
    },
    {
      "date": "2023-02-23",
      "open": "78.00",
      "high": "79.445",
      "low": "78.00",
      "close": "79.22",
      "volume": "1584907"
    },
    {
      "date": "2023-02-24",
      "open": "77.73",
      "high": "79.41",
      "low": "77.48",
      "close": "79.27",
      "volume": "1529102"
    },
    {
      "date": "2023-02-27",
      "open": "79.42",
      "high": "80.10",
      "low": "77.995",
      "close": "78.37",
      "volume": "1326219"
    },
    {
      "date": "2023-02-28",
      "open": "77.81",
      "high": "77.99",
      "low": "74.40",
      "close": "74.89",
      "volume": "3584775"
    },
    {
      "date": "2023-03-01",
      "open": "74.13",
      "high": "75.39",
      "low": "72.83",
      "close": "74.35",
      "volume": "2594368"
    },
    {
      "date": "2023-03-02",
      "open": "74.13",
      "high": "76.73",
      "low": "74.00",
      "close": "76.18",
      "volume": "1949886"
    },
    {
      "date": "2023-03-03",
      "open": "76.23",
      "high": "79.20",
      "low": "76.00",
      "close": "78.98",
      "volume": "2304756"
    },
    {
      "date": "2023-03-06",
      "open": "78.36",
      "high": "78.88",
      "low": "77.35",
      "close": "78.80",
      "volume": "2294999"
    },
    {
      "date": "2023-03-07",
      "open": "79.07",
      "high": "79.07",
      "low": "77.32",
      "close": "77.90",
      "volume": "2203903"
    },
    {
      "date": "2023-03-08",
      "open": "77.75",
      "high": "78.45",
      "low": "77.10",
      "close": "78.07",
      "volume": "1261563"
    },
    {
      "date": "2023-03-09",
      "open": "78.04",
      "high": "80.19",
      "low": "77.40",
      "close": "78.64",
      "volume": "3110895"
    },
    {
      "date": "2023-03-10",
      "open": "79.19",
      "high": "79.78",
      "low": "77.24",
      "close": "77.55",
      "volume": "2895697"
    },
    {
      "date": "2023-03-13",
      "open": "76.93",
      "high": "78.605",
      "low": "76.49",
      "close": "77.10",
      "volume": "2242432"
    },
    {
      "date": "2023-03-14",
      "open": "77.50",
      "high": "79.10",
      "low": "77.17",
      "close": "77.93",
      "volume": "2142804"
    },
    {
      "date": "2023-03-15",
      "open": "77.29",
      "high": "77.88",
      "low": "76.35",
      "close": "77.33",
      "volume": "1956990"
    },
    {
      "date": "2023-03-16",
      "open": "76.62",
      "high": "79.04",
      "low": "76.03",
      "close": "78.43",
      "volume": "1966454"
    },
    {
      "date": "2023-03-17",
      "open": "77.72",
      "high": "78.46",
      "low": "75.985",
      "close": "76.77",
      "volume": "3896609"
    },
    {
      "date": "2023-03-20",
      "open": "77.06",
      "high": "78.43",
      "low": "76.91",
      "close": "77.00",
      "volume": "1629512"
    },
    {
      "date": "2023-03-21",
      "open": "77.58",
      "high": "78.11",
      "low": "75.97",
      "close": "76.52",
      "volume": "2045652"
    },
    {
      "date": "2023-03-22",
      "open": "76.27",
      "high": "76.33",
      "low": "74.40",
      "close": "74.42",
      "volume": "1863373"
    },
    {
      "date": "2023-03-23",
      "open": "74.67",
      "high": "75.13",
      "low": "72.77",
      "close": "73.40",
      "volume": "1655381"
    },
    {
      "date": "2023-03-24",
      "open": "72.56",
      "high": "73.52",
      "low": "71.16",
      "close": "73.44",
      "volume": "2777175"
    },
    {
      "date": "2023-03-27",
      "open": "73.44",
      "high": "75.425",
      "low": "73.44",
      "close": "75.27",
      "volume": "3225474"
    },
    {
      "date": "2023-03-28",
      "open": "75.07",
      "high": "76.81",
      "low": "74.8535",
      "close": "75.51",
      "volume": "1752386"
    },
    {
      "date": "2023-03-29",
      "open": "76.29",
      "high": "76.56",
      "low": "75.425",
      "close": "75.88",
      "volume": "2299538"
    },
    {
      "date": "2023-03-30",
      "open": "76.69",
      "high": "77.44",
      "low": "76.00",
      "close": "76.82",
      "volume": "1737815"
    },
    {
      "date": "2023-03-31",
      "open": "76.82",
      "high": "78.60",
      "low": "76.73",
      "close": "78.50",
      "volume": "2984413"
    },
    {
      "date": "2023-04-03",
      "open": "78.00",
      "high": "78.55",
      "low": "76.48",
      "close": "76.62",
      "volume": "1894927"
    },
    {
      "date": "2023-04-04",
      "open": "76.67",
      "high": "76.97",
      "low": "75.12",
      "close": "76.02",
      "volume": "1316171"
    },
    {
      "date": "2023-04-05",
      "open": "75.88",
      "high": "77.12",
      "low": "75.68",
      "close": "76.50",
      "volume": "1204816"
    },
    {
      "date": "2023-04-06",
      "open": "76.61",
      "high": "76.98",
      "low": "76.16",
      "close": "76.96",
      "volume": "1222995"
    },
    {
      "date": "2023-04-10",
      "open": "76.53",
      "high": "77.37",
      "low": "75.8601",
      "close": "77.33",
      "volume": "1485455"
    },
    {
      "date": "2023-04-11",
      "open": "77.76",
      "high": "77.81",
      "low": "77.175",
      "close": "77.42",
      "volume": "1371529"
    },
    {
      "date": "2023-04-12",
      "open": "77.93",
      "high": "77.95",
      "low": "76.66",
      "close": "76.81",
      "volume": "1171137"
    },
    {
      "date": "2023-04-13",
      "open": "76.69",
      "high": "77.59",
      "low": "76.17",
      "close": "77.14",
      "volume": "1324699"
    },
    {
      "date": "2023-04-14",
      "open": "76.32",
      "high": "76.635",
      "low": "75.50",
      "close": "76.43",
      "volume": "1328449"
    },
    {
      "date": "2023-04-17",
      "open": "76.58",
      "high": "76.825",
      "low": "74.66",
      "close": "75.04",
      "volume": "1093263"
    },
    {
      "date": "2023-04-18",
      "open": "75.34",
      "high": "75.95",
      "low": "74.17",
      "close": "74.48",
      "volume": "1235248"
    },
    {
      "date": "2023-04-19",
      "open": "74.97",
      "high": "75.40",
      "low": "74.503",
      "close": "74.75",
      "volume": "1039291"
    },
    {
      "date": "2023-04-20",
      "open": "74.74",
      "high": "76.5699",
      "low": "74.69",
      "close": "76.47",
      "volume": "1926885"
    },
    {
      "date": "2023-04-21",
      "open": "76.82",
      "high": "76.965",
      "low": "75.96",
      "close": "76.55",
      "volume": "1178948"
    },
    {
      "date": "2023-04-24",
      "open": "76.43",
      "high": "77.335",
      "low": "75.60",
      "close": "77.29",
      "volume": "1094513"
    },
    {
      "date": "2023-04-25",
      "open": "76.64",
      "high": "77.14",
      "low": "75.84",
      "close": "76.93",
      "volume": "1722595"
    },
    {
      "date": "2023-04-26",
      "open": "76.51",
      "high": "76.97",
      "low": "75.46",
      "close": "75.86",
      "volume": "3100640"
    },
    {
      "date": "2023-04-27",
      "open": "76.27",
      "high": "77.24",
      "low": "75.98",
      "close": "76.75",
      "volume": "1865730"
    },
    {
      "date": "2023-04-28",
      "open": "76.90",
      "high": "77.47",
      "low": "76.30",
      "close": "77.40",
      "volume": "2233621"
    },
    {
      "date": "2023-05-01",
      "open": "77.52",
      "high": "77.65",
      "low": "76.76",
      "close": "77.05",
      "volume": "1788349"
    },
    {
      "date": "2023-05-02",
      "open": "76.73",
      "high": "77.40",
      "low": "75.95",
      "close": "76.79",
      "volume": "2554193"
    },
    {
      "date": "2023-05-03",
      "open": "77.20",
      "high": "77.60",
      "low": "76.15",
      "close": "76.51",
      "volume": "1607034"
    },
    {
      "date": "2023-05-04",
      "open": "76.98",
      "high": "80.37",
      "low": "74.91",
      "close": "78.59",
      "volume": "3830453"
    },
    {
      "date": "2023-05-05",
      "open": "79.12",
      "high": "80.45",
      "low": "78.28",
      "close": "79.49",
      "volume": "2359300"
    },
    {
      "date": "2023-05-08",
      "open": "79.74",
      "high": "79.85",
      "low": "78.08",
      "close": "78.71",
      "volume": "2360113"
    },
    {
      "date": "2023-05-09",
      "open": "77.98",
      "high": "79.10",
      "low": "77.81",
      "close": "78.95",
      "volume": "3158354"
    },
    {
      "date": "2023-05-10",
      "open": "79.85",
      "high": "80.12",
      "low": "78.745",
      "close": "79.455",
      "volume": "1629422"
    },
    {
      "date": "2023-05-11",
      "open": "78.58",
      "high": "79.55",
      "low": "78.24",
      "close": "79.12",
      "volume": "2497425"
    },
    {
      "date": "2023-05-12",
      "open": "79.45",
      "high": "80.39",
      "low": "78.86",
      "close": "79.85",
      "volume": "1991046"
    },
    {
      "date": "2023-05-15",
      "open": "80.63",
      "high": "81.09",
      "low": "79.18",
      "close": "80.27",
      "volume": "2048283"
    },
    {
      "date": "2023-05-16",
      "open": "80.19",
      "high": "80.19",
      "low": "78.33",
      "close": "79.00",
      "volume": "3709131"
    },
    {
      "date": "2023-05-17",
      "open": "79.09",
      "high": "80.63",
      "low": "78.71",
      "close": "80.39",
      "volume": "2329453"
    },
    {
      "date": "2023-05-18",
      "open": "80.27",
      "high": "81.47",
      "low": "79.5615",
      "close": "81.40",
      "volume": "2849339"
    },
    {
      "date": "2023-05-19",
      "open": "81.73",
      "high": "83.235",
      "low": "81.53",
      "close": "82.30",
      "volume": "2444827"
    },
    {
      "date": "2023-05-22",
      "open": "82.73",
      "high": "83.96",
      "low": "82.31",
      "close": "83.53",
      "volume": "1908314"
    },
    {
      "date": "2023-05-23",
      "open": "83.36",
      "high": "84.56",
      "low": "83.165",
      "close": "84.04",
      "volume": "2232178"
    },
    {
      "date": "2023-05-24",
      "open": "84.04",
      "high": "84.37",
      "low": "82.55",
      "close": "83.31",
      "volume": "2430342"
    },
    {
      "date": "2023-05-25",
      "open": "83.20",
      "high": "83.20",
      "low": "81.90",
      "close": "82.75",
      "volume": "1863123"
    },
    {
      "date": "2023-05-26",
      "open": "82.95",
      "high": "83.95",
      "low": "82.31",
      "close": "83.85",
      "volume": "2267083"
    },
    {
      "date": "2023-05-30",
      "open": "83.86",
      "high": "85.045",
      "low": "83.135",
      "close": "83.70",
      "volume": "2198211"
    },
    {
      "date": "2023-05-31",
      "open": "83.53",
      "high": "84.55",
      "low": "82.45",
      "close": "84.02",
      "volume": "5214718"
    },
    {
      "date": "2023-06-01",
      "open": "84.875",
      "high": "89.162",
      "low": "84.79",
      "close": "88.88",
      "volume": "3646920"
    },
    {
      "date": "2023-06-02",
      "open": "88.66",
      "high": "89.05",
      "low": "87.27",
      "close": "87.54",
      "volume": "3225572"
    },
    {
      "date": "2023-06-05",
      "open": "87.82",
      "high": "88.81",
      "low": "87.18",
      "close": "87.51",
      "volume": "1819035"
    },
    {
      "date": "2023-06-06",
      "open": "87.14",
      "high": "89.89",
      "low": "87.14",
      "close": "89.55",
      "volume": "2311537"
    },
    {
      "date": "2023-06-07",
      "open": "89.55",
      "high": "90.88",
      "low": "89.13",
      "close": "90.81",
      "volume": "2452135"
    },
    {
      "date": "2023-06-08",
      "open": "91.49",
      "high": "92.4678",
      "low": "91.06",
      "close": "92.30",
      "volume": "3075697"
    },
    {
      "date": "2023-06-09",
      "open": "92.30",
      "high": "93.77",
      "low": "92.0895",
      "close": "93.29",
      "volume": "2530126"
    },
    {
      "date": "2023-06-12",
      "open": "93.00",
      "high": "94.02",
      "low": "92.88",
      "close": "93.75",
      "volume": "1720675"
    },
    {
      "date": "2023-06-13",
      "open": "93.96",
      "high": "95.33",
      "low": "93.59",
      "close": "94.25",
      "volume": "2429899"
    },
    {
      "date": "2023-06-14",
      "open": "94.53",
      "high": "95.00",
      "low": "92.77",
      "close": "93.20",
      "volume": "2573214"
    },
    {
      "date": "2023-06-15",
      "open": "93.72",
      "high": "93.75",
      "low": "92.96",
      "close": "93.46",
      "volume": "3712292"
    },
    {
      "date": "2023-06-16",
      "open": "93.59",
      "high": "94.52",
      "low": "92.74",
      "close": "92.89",
      "volume": "4963362"
    },
    {
      "date": "2023-06-20",
      "open": "93.13",
      "high": "93.36",
      "low": "91.89",
      "close": "91.99",
      "volume": "1848651"
    },
    {
      "date": "2023-06-21",
      "open": "90.88",
      "high": "91.035",
      "low": "89.185",
      "close": "90.50",
      "volume": "2684868"
    },
    {
      "date": "2023-06-22",
      "open": "90.50",
      "high": "90.685",
      "low": "87.865",
      "close": "89.25",
      "volume": "3205645"
    },
    {
      "date": "2023-06-23",
      "open": "89.64",
      "high": "90.70",
      "low": "89.12",
      "close": "90.36",
      "volume": "2875874"
    },
    {
      "date": "2023-06-26",
      "open": "90.25",
      "high": "91.20",
      "low": "89.69",
      "close": "90.63",
      "volume": "1890481"
    },
    {
      "date": "2023-06-27",
      "open": "90.97",
      "high": "91.015",
      "low": "89.98",
      "close": "90.85",
      "volume": "1472912"
    },
    {
      "date": "2023-06-28",
      "open": "90.90",
      "high": "90.90",
      "low": "89.71",
      "close": "90.55",
      "volume": "1605448"
    },
    {
      "date": "2023-06-29",
      "open": "90.51",
      "high": "91.345",
      "low": "90.14",
      "close": "90.87",
      "volume": "1738753"
    },
    {
      "date": "2023-06-30",
      "open": "92.05",
      "high": "92.29",
      "low": "91.04",
      "close": "91.55",
      "volume": "2667050"
    },
    {
      "date": "2023-07-03",
      "open": "91.01",
      "high": "91.74",
      "low": "90.33",
      "close": "91.60",
      "volume": "1089098"
    },
    {
      "date": "2023-07-05",
      "open": "91.42",
      "high": "93.21",
      "low": "91.35",
      "close": "92.14",
      "volume": "2087275"
    },
    {
      "date": "2023-07-06",
      "open": "91.47",
      "high": "91.47",
      "low": "89.85",
      "close": "91.00",
      "volume": "2263325"
    },
    {
      "date": "2023-07-07",
      "open": "91.00",
      "high": "91.71",
      "low": "90.66",
      "close": "91.33",
      "volume": "1334025"
    },
    {
      "date": "2023-07-10",
      "open": "91.38",
      "high": "93.63",
      "low": "91.38",
      "close": "93.60",
      "volume": "1539399"
    },
    {
      "date": "2023-07-11",
      "open": "93.84",
      "high": "94.43",
      "low": "92.86",
      "close": "94.36",
      "volume": "1260944"
    },
    {
      "date": "2023-07-12",
      "open": "94.94",
      "high": "96.16",
      "low": "94.08",
      "close": "96.06",
      "volume": "1532735"
    },
    {
      "date": "2023-07-13",
      "open": "95.85",
      "high": "96.07",
      "low": "94.88",
      "close": "95.27",
      "volume": "1462439"
    },
    {
      "date": "2023-07-14",
      "open": "94.89",
      "high": "95.535",
      "low": "94.6993",
      "close": "95.00",
      "volume": "1260094"
    },
    {
      "date": "2023-07-17",
      "open": "94.47",
      "high": "96.92",
      "low": "94.47",
      "close": "96.18",
      "volume": "1951449"
    },
    {
      "date": "2023-07-18",
      "open": "96.00",
      "high": "96.65",
      "low": "93.89",
      "close": "95.37",
      "volume": "1925349"
    },
    {
      "date": "2023-07-19",
      "open": "94.83",
      "high": "95.54",
      "low": "93.93",
      "close": "94.73",
      "volume": "1785290"
    },
    {
      "date": "2023-07-20",
      "open": "95.50",
      "high": "97.32",
      "low": "95.24",
      "close": "96.89",
      "volume": "1600295"
    },
    {
      "date": "2023-07-21",
      "open": "97.58",
      "high": "98.15",
      "low": "96.31",
      "close": "96.60",
      "volume": "5081249"
    },
    {
      "date": "2023-07-24",
      "open": "96.60",
      "high": "96.81",
      "low": "95.76",
      "close": "96.55",
      "volume": "1077838"
    },
    {
      "date": "2023-07-25",
      "open": "95.95",
      "high": "98.16",
      "low": "95.90",
      "close": "97.52",
      "volume": "854831"
    },
    {
      "date": "2023-07-26",
      "open": "96.67",
      "high": "98.24",
      "low": "96.67",
      "close": "97.34",
      "volume": "1242977"
    },
    {
      "date": "2023-07-27",
      "open": "97.73",
      "high": "97.75",
      "low": "95.20",
      "close": "95.42",
      "volume": "897917"
    },
    {
      "date": "2023-07-28",
      "open": "96.26",
      "high": "96.66",
      "low": "95.26",
      "close": "95.74",
      "volume": "1135916"
    },
    {
      "date": "2023-07-31",
      "open": "95.84",
      "high": "96.69",
      "low": "95.40",
      "close": "96.65",
      "volume": "1170237"
    },
    {
      "date": "2023-08-01",
      "open": "96.24",
      "high": "97.09",
      "low": "96.07",
      "close": "96.30",
      "volume": "1469785"
    },
    {
      "date": "2023-08-02",
      "open": "95.99",
      "high": "96.025",
      "low": "94.43",
      "close": "95.55",
      "volume": "2040340"
    },
    {
      "date": "2023-08-03",
      "open": "95.97",
      "high": "103.5744",
      "low": "95.76",
      "close": "101.14",
      "volume": "3511390"
    },
    {
      "date": "2023-08-04",
      "open": "101.92",
      "high": "104.705",
      "low": "101.79",
      "close": "103.94",
      "volume": "2723695"
    },
    {
      "date": "2023-08-07",
      "open": "104.58",
      "high": "104.65",
      "low": "102.7753",
      "close": "103.75",
      "volume": "1759799"
    },
    {
      "date": "2023-08-08",
      "open": "102.96",
      "high": "104.93",
      "low": "102.96",
      "close": "104.81",
      "volume": "1207475"
    },
    {
      "date": "2023-08-09",
      "open": "104.62",
      "high": "105.90",
      "low": "104.3082",
      "close": "105.11",
      "volume": "1646789"
    },
    {
      "date": "2023-08-10",
      "open": "105.97",
      "high": "106.85",
      "low": "105.11",
      "close": "105.72",
      "volume": "1563665"
    },
    {
      "date": "2023-08-11",
      "open": "105.44",
      "high": "106.7166",
      "low": "104.99",
      "close": "106.56",
      "volume": "1414131"
    },
    {
      "date": "2023-08-14",
      "open": "106.46",
      "high": "107.60",
      "low": "105.7125",
      "close": "107.00",
      "volume": "2404047"
    },
    {
      "date": "2023-08-15",
      "open": "106.39",
      "high": "106.585",
      "low": "105.62",
      "close": "106.24",
      "volume": "1709598"
    },
    {
      "date": "2023-08-16",
      "open": "106.40",
      "high": "106.45",
      "low": "105.00",
      "close": "105.10",
      "volume": "1835274"
    },
    {
      "date": "2023-08-17",
      "open": "105.48",
      "high": "106.145",
      "low": "104.57",
      "close": "104.82",
      "volume": "1800645"
    },
    {
      "date": "2023-08-18",
      "open": "104.53",
      "high": "105.54",
      "low": "104.51",
      "close": "104.77",
      "volume": "1668985"
    },
    {
      "date": "2023-08-21",
      "open": "104.60",
      "high": "106.4557",
      "low": "104.28",
      "close": "106.11",
      "volume": "1376986"
    },
    {
      "date": "2023-08-22",
      "open": "105.66",
      "high": "106.545",
      "low": "105.51",
      "close": "106.26",
      "volume": "1276904"
    },
    {
      "date": "2023-08-23",
      "open": "106.95",
      "high": "109.26",
      "low": "106.95",
      "close": "108.44",
      "volume": "1393486"
    },
    {
      "date": "2023-08-24",
      "open": "108.90",
      "high": "110.25",
      "low": "106.84",
      "close": "106.92",
      "volume": "1498696"
    },
    {
      "date": "2023-08-25",
      "open": "106.82",
      "high": "107.44",
      "low": "105.57",
      "close": "105.87",
      "volume": "1383831"
    },
    {
      "date": "2023-08-28",
      "open": "106.305",
      "high": "107.35",
      "low": "105.23",
      "close": "105.37",
      "volume": "1088020"
    },
    {
      "date": "2023-08-29",
      "open": "105.23",
      "high": "106.17",
      "low": "104.80",
      "close": "105.54",
      "volume": "1131566"
    },
    {
      "date": "2023-08-30",
      "open": "105.34",
      "high": "106.2675",
      "low": "105.09",
      "close": "105.74",
      "volume": "1167381"
    },
    {
      "date": "2023-08-31",
      "open": "105.95",
      "high": "106.09",
      "low": "103.77",
      "close": "104.16",
      "volume": "2035492"
    },
    {
      "date": "2023-09-01",
      "open": "105.63",
      "high": "107.41",
      "low": "105.20",
      "close": "107.29",
      "volume": "1338797"
    },
    {
      "date": "2023-09-05",
      "open": "106.55",
      "high": "106.73",
      "low": "105.151",
      "close": "106.05",
      "volume": "1433173"
    },
    {
      "date": "2023-09-06",
      "open": "106.33",
      "high": "107.79",
      "low": "105.99",
      "close": "106.64",
      "volume": "1337820"
    },
    {
      "date": "2023-09-07",
      "open": "107.86",
      "high": "110.955",
      "low": "107.18",
      "close": "108.54",
      "volume": "1951232"
    },
    {
      "date": "2023-09-08",
      "open": "108.23",
      "high": "109.66",
      "low": "108.23",
      "close": "108.64",
      "volume": "1428143"
    },
    {
      "date": "2023-09-11",
      "open": "108.80",
      "high": "110.397",
      "low": "108.65",
      "close": "109.98",
      "volume": "1820745"
    },
    {
      "date": "2023-09-12",
      "open": "109.54",
      "high": "110.095",
      "low": "108.15",
      "close": "108.50",
      "volume": "1557153"
    },
    {
      "date": "2023-09-13",
      "open": "108.78",
      "high": "110.09",
      "low": "108.51",
      "close": "109.27",
      "volume": "1894602"
    },
    {
      "date": "2023-09-14",
      "open": "109.76",
      "high": "112.62",
      "low": "109.525",
      "close": "112.46",
      "volume": "2308302"
    },
    {
      "date": "2023-09-15",
      "open": "112.46",
      "high": "112.68",
      "low": "109.80",
      "close": "109.93",
      "volume": "4287721"
    },
    {
      "date": "2023-09-18",
      "open": "110.43",
      "high": "112.25",
      "low": "110.41",
      "close": "110.74",
      "volume": "1358465"
    },
    {
      "date": "2023-09-19",
      "open": "111.09",
      "high": "111.38",
      "low": "110.30",
      "close": "110.54",
      "volume": "1972105"
    },
    {
      "date": "2023-09-20",
      "open": "110.93",
      "high": "111.18",
      "low": "109.91",
      "close": "110.13",
      "volume": "924618"
    },
    {
      "date": "2023-09-21",
      "open": "109.63",
      "high": "110.64",
      "low": "109.51",
      "close": "109.94",
      "volume": "1446365"
    },
    {
      "date": "2023-09-22",
      "open": "109.46",
      "high": "110.7399",
      "low": "108.6149",
      "close": "110.36",
      "volume": "1210578"
    },
    {
      "date": "2023-09-25",
      "open": "109.72",
      "high": "112.92",
      "low": "109.495",
      "close": "112.21",
      "volume": "2115199"
    },
    {
      "date": "2023-09-26",
      "open": "111.66",
      "high": "111.715",
      "low": "107.93",
      "close": "108.49",
      "volume": "2309718"
    },
    {
      "date": "2023-09-27",
      "open": "108.98",
      "high": "111.29",
      "low": "108.98",
      "close": "110.75",
      "volume": "2819227"
    },
    {
      "date": "2023-09-28",
      "open": "110.77",
      "high": "110.98",
      "low": "108.835",
      "close": "109.32",
      "volume": "1550711"
    },
    {
      "date": "2023-09-29",
      "open": "110.04",
      "high": "110.71",
      "low": "108.64",
      "close": "109.08",
      "volume": "2867658"
    },
    {
      "date": "2023-10-02",
      "open": "108.30",
      "high": "108.30",
      "low": "102.76",
      "close": "104.73",
      "volume": "2892497"
    },
    {
      "date": "2023-10-03",
      "open": "103.21",
      "high": "104.92",
      "low": "102.405",
      "close": "104.89",
      "volume": "2557014"
    },
    {
      "date": "2023-10-04",
      "open": "104.64",
      "high": "106.60",
      "low": "104.225",
      "close": "106.16",
      "volume": "1973879"
    },
    {
      "date": "2023-10-05",
      "open": "106.98",
      "high": "108.50",
      "low": "106.61",
      "close": "107.88",
      "volume": "1589212"
    },
    {
      "date": "2023-10-06",
      "open": "106.55",
      "high": "110.58",
      "low": "105.13",
      "close": "110.17",
      "volume": "2095806"
    },
    {
      "date": "2023-10-09",
      "open": "110.17",
      "high": "111.487",
      "low": "109.97",
      "close": "111.38",
      "volume": "1258465"
    },
    {
      "date": "2023-10-10",
      "open": "110.96",
      "high": "113.49",
      "low": "110.96",
      "close": "113.00",
      "volume": "1464432"
    },
    {
      "date": "2023-10-11",
      "open": "113.91",
      "high": "115.178",
      "low": "113.31",
      "close": "115.07",
      "volume": "1353505"
    },
    {
      "date": "2023-10-12",
      "open": "114.91",
      "high": "116.16",
      "low": "114.46",
      "close": "115.72",
      "volume": "1299693"
    },
    {
      "date": "2023-10-13",
      "open": "116.77",
      "high": "117.39",
      "low": "112.99",
      "close": "113.69",
      "volume": "1699401"
    },
    {
      "date": "2023-10-16",
      "open": "114.77",
      "high": "117.12",
      "low": "114.61",
      "close": "116.83",
      "volume": "1701684"
    },
    {
      "date": "2023-10-17",
      "open": "116.05",
      "high": "117.99",
      "low": "115.7101",
      "close": "117.15",
      "volume": "1214629"
    },
    {
      "date": "2023-10-18",
      "open": "117.33",
      "high": "118.645",
      "low": "115.81",
      "close": "116.07",
      "volume": "1050670"
    },
    {
      "date": "2023-10-19",
      "open": "116.00",
      "high": "116.61",
      "low": "114.11",
      "close": "114.29",
      "volume": "980971"
    },
    {
      "date": "2023-10-20",
      "open": "114.11",
      "high": "114.79",
      "low": "111.92",
      "close": "112.10",
      "volume": "1654390"
    },
    {
      "date": "2023-10-23",
      "open": "111.83",
      "high": "113.03",
      "low": "110.3993",
      "close": "112.11",
      "volume": "950873"
    },
    {
      "date": "2023-10-24",
      "open": "113.26",
      "high": "115.30",
      "low": "113.26",
      "close": "114.27",
      "volume": "1931045"
    },
    {
      "date": "2023-10-25",
      "open": "114.23",
      "high": "114.27",
      "low": "111.67",
      "close": "112.03",
      "volume": "1575018"
    },
    {
      "date": "2023-10-26",
      "open": "112.00",
      "high": "113.03",
      "low": "111.14",
      "close": "112.72",
      "volume": "1652758"
    },
    {
      "date": "2023-10-27",
      "open": "113.00",
      "high": "113.36",
      "low": "109.8927",
      "close": "110.78",
      "volume": "1128928"
    },
    {
      "date": "2023-10-30",
      "open": "111.86",
      "high": "113.23",
      "low": "111.505",
      "close": "113.03",
      "volume": "1271621"
    },
    {
      "date": "2023-10-31",
      "open": "113.12",
      "high": "113.51",
      "low": "111.17",
      "close": "112.92",
      "volume": "1942034"
    },
    {
      "date": "2023-11-01",
      "open": "113.59",
      "high": "115.38",
      "low": "112.83",
      "close": "114.85",
      "volume": "2751302"
    },
    {
      "date": "2023-11-02",
      "open": "114.91",
      "high": "117.90",
      "low": "114.38",
      "close": "117.19",
      "volume": "1894671"
    },
    {
      "date": "2023-11-03",
      "open": "118.65",
      "high": "118.67",
      "low": "116.8495",
      "close": "117.07",
      "volume": "1853261"
    },
    {
      "date": "2023-11-06",
      "open": "118.99",
      "high": "125.6243",
      "low": "118.06",
      "close": "124.73",
      "volume": "2530839"
    },
    {
      "date": "2023-11-07",
      "open": "124.44",
      "high": "124.9744",
      "low": "118.66",
      "close": "119.87",
      "volume": "2271497"
    },
    {
      "date": "2023-11-08",
      "open": "120.42",
      "high": "121.48",
      "low": "118.965",
      "close": "121.18",
      "volume": "1730233"
    },
    {
      "date": "2023-11-09",
      "open": "121.59",
      "high": "124.355",
      "low": "120.52",
      "close": "120.63",
      "volume": "1603238"
    },
    {
      "date": "2023-11-10",
      "open": "121.45",
      "high": "122.725",
      "low": "121.3755",
      "close": "121.77",
      "volume": "1219732"
    },
    {
      "date": "2023-11-13",
      "open": "121.38",
      "high": "122.236",
      "low": "120.91",
      "close": "121.72",
      "volume": "891599"
    },
    {
      "date": "2023-11-14",
      "open": "124.05",
      "high": "126.71",
      "low": "123.38",
      "close": "126.52",
      "volume": "1433265"
    },
    {
      "date": "2023-11-15",
      "open": "126.58",
      "high": "127.24",
      "low": "121.6904",
      "close": "121.99",
      "volume": "1982239"
    },
    {
      "date": "2023-11-16",
      "open": "123.00",
      "high": "123.83",
      "low": "121.51",
      "close": "121.67",
      "volume": "1474553"
    },
    {
      "date": "2023-11-17",
      "open": "122.20",
      "high": "123.52",
      "low": "121.60",
      "close": "121.69",
      "volume": "1487904"
    },
    {
      "date": "2023-11-20",
      "open": "122.45",
      "high": "122.85",
      "low": "121.48",
      "close": "122.28",
      "volume": "1041732"
    },
    {
      "date": "2023-11-21",
      "open": "122.90",
      "high": "123.18",
      "low": "121.85",
      "close": "122.51",
      "volume": "984695"
    },
    {
      "date": "2023-11-22",
      "open": "122.90",
      "high": "123.84",
      "low": "121.975",
      "close": "123.25",
      "volume": "1376724"
    },
    {
      "date": "2023-11-24",
      "open": "123.07",
      "high": "124.30",
      "low": "123.05",
      "close": "123.86",
      "volume": "532492"
    },
    {
      "date": "2023-11-27",
      "open": "123.93",
      "high": "125.38",
      "low": "123.37",
      "close": "125.10",
      "volume": "1073180"
    },
    {
      "date": "2023-11-28",
      "open": "124.98",
      "high": "126.50",
      "low": "123.76",
      "close": "124.45",
      "volume": "2003088"
    },
    {
      "date": "2023-11-29",
      "open": "123.55",
      "high": "123.94",
      "low": "119.76",
      "close": "120.58",
      "volume": "2078787"
    },
    {
      "date": "2023-11-30",
      "open": "120.59",
      "high": "121.86",
      "low": "120.515",
      "close": "121.04",
      "volume": "2649969"
    },
    {
      "date": "2023-12-01",
      "open": "120.62",
      "high": "120.94",
      "low": "119.65",
      "close": "119.88",
      "volume": "1455026"
    },
    {
      "date": "2023-12-04",
      "open": "119.00",
      "high": "119.55",
      "low": "118.05",
      "close": "118.92",
      "volume": "1946950"
    },
    {
      "date": "2023-12-05",
      "open": "118.705",
      "high": "118.94",
      "low": "115.885",
      "close": "118.31",
      "volume": "1805964"
    },
    {
      "date": "2023-12-06",
      "open": "119.34",
      "high": "119.67",
      "low": "112.22",
      "close": "112.63",
      "volume": "2629780"
    },
    {
      "date": "2023-12-07",
      "open": "113.26",
      "high": "113.44",
      "low": "109.45",
      "close": "110.53",
      "volume": "3497039"
    },
    {
      "date": "2023-12-08",
      "open": "109.99",
      "high": "111.6102",
      "low": "109.65",
      "close": "111.21",
      "volume": "2627281"
    },
    {
      "date": "2023-12-11",
      "open": "111.55",
      "high": "116.30",
      "low": "110.67",
      "close": "116.15",
      "volume": "2582916"
    },
    {
      "date": "2023-12-12",
      "open": "116.16",
      "high": "116.40",
      "low": "113.85",
      "close": "114.49",
      "volume": "1846150"
    },
    {
      "date": "2023-12-13",
      "open": "114.59",
      "high": "116.75",
      "low": "113.53",
      "close": "116.43",
      "volume": "1731074"
    },
    {
      "date": "2023-12-14",
      "open": "116.64",
      "high": "117.81",
      "low": "115.37",
      "close": "115.60",
      "volume": "2456446"
    },
    {
      "date": "2023-12-15",
      "open": "115.67",
      "high": "120.87",
      "low": "115.61",
      "close": "118.75",
      "volume": "6046770"
    },
    {
      "date": "2023-12-18",
      "open": "119.57",
      "high": "121.54",
      "low": "118.91",
      "close": "119.36",
      "volume": "2019799"
    },
    {
      "date": "2023-12-19",
      "open": "119.77",
      "high": "121.05",
      "low": "119.255",
      "close": "120.81",
      "volume": "1012750"
    },
    {
      "date": "2023-12-20",
      "open": "119.83",
      "high": "120.125",
      "low": "117.00",
      "close": "117.01",
      "volume": "1324391"
    },
    {
      "date": "2023-12-21",
      "open": "117.49",
      "high": "118.43",
      "low": "116.81",
      "close": "118.31",
      "volume": "904587"
    },
    {
      "date": "2023-12-22",
      "open": "115.00",
      "high": "117.98",
      "low": "114.02",
      "close": "115.33",
      "volume": "1188462"
    },
    {
      "date": "2023-12-26",
      "open": "115.59",
      "high": "117.84",
      "low": "115.59",
      "close": "117.57",
      "volume": "740712"
    },
    {
      "date": "2023-12-27",
      "open": "117.28",
      "high": "117.76",
      "low": "116.88",
      "close": "117.42",
      "volume": "541357"
    },
    {
      "date": "2023-12-28",
      "open": "118.71",
      "high": "118.78",
      "low": "116.95",
      "close": "117.11",
      "volume": "559694"
    },
    {
      "date": "2023-12-29",
      "open": "116.73",
      "high": "117.27",
      "low": "115.93",
      "close": "116.89",
      "volume": "849870"
    },
    {
      "date": "2024-01-02",
      "open": "116.40",
      "high": "117.23",
      "low": "114.97",
      "close": "115.25",
      "volume": "1362814"
    },
    {
      "date": "2024-01-03",
      "open": "115.50",
      "high": "117.1662",
      "low": "115.50",
      "close": "115.85",
      "volume": "1372365"
    },
    {
      "date": "2024-01-04",
      "open": "116.21",
      "high": "117.109",
      "low": "115.00",
      "close": "115.36",
      "volume": "1348862"
    },
    {
      "date": "2024-01-05",
      "open": "115.11",
      "high": "117.6624",
      "low": "115.11",
      "close": "116.24",
      "volume": "1729869"
    },
    {
      "date": "2024-01-08",
      "open": "116.19",
      "high": "117.16",
      "low": "115.03",
      "close": "117.03",
      "volume": "1351735"
    },
    {
      "date": "2024-01-09",
      "open": "116.44",
      "high": "116.93",
      "low": "115.17",
      "close": "116.49",
      "volume": "1514048"
    },
    {
      "date": "2024-01-10",
      "open": "116.02",
      "high": "116.4299",
      "low": "114.965",
      "close": "115.85",
      "volume": "1090523"
    },
    {
      "date": "2024-01-11",
      "open": "115.00",
      "high": "115.29",
      "low": "111.48",
      "close": "112.91",
      "volume": "1609390"
    },
    {
      "date": "2024-01-12",
      "open": "113.94",
      "high": "114.42",
      "low": "112.74",
      "close": "112.91",
      "volume": "1556906"
    },
    {
      "date": "2024-01-16",
      "open": "112.37",
      "high": "112.835",
      "low": "111.30",
      "close": "111.81",
      "volume": "1416999"
    },
    {
      "date": "2024-01-17",
      "open": "111.23",
      "high": "112.00",
      "low": "109.44",
      "close": "111.92",
      "volume": "1484467"
    },
    {
      "date": "2024-01-18",
      "open": "111.37",
      "high": "111.90",
      "low": "110.25",
      "close": "111.41",
      "volume": "1614877"
    },
    {
      "date": "2024-01-19",
      "open": "111.45",
      "high": "114.61",
      "low": "111.45",
      "close": "114.45",
      "volume": "1684303"
    },
    {
      "date": "2024-01-22",
      "open": "114.46",
      "high": "117.375",
      "low": "114.33",
      "close": "117.21",
      "volume": "1876800"
    },
    {
      "date": "2024-01-23",
      "open": "117.73",
      "high": "120.56",
      "low": "117.16",
      "close": "118.69",
      "volume": "1929364"
    },
    {
      "date": "2024-01-24",
      "open": "119.14",
      "high": "119.52",
      "low": "115.34",
      "close": "115.67",
      "volume": "1514735"
    },
    {
      "date": "2024-01-25",
      "open": "117.90",
      "high": "120.59",
      "low": "117.04",
      "close": "120.55",
      "volume": "1425765"
    },
    {
      "date": "2024-01-26",
      "open": "120.07",
      "high": "122.41",
      "low": "120.07",
      "close": "121.27",
      "volume": "1558807"
    },
    {
      "date": "2024-01-29",
      "open": "121.09",
      "high": "121.742",
      "low": "120.005",
      "close": "121.01",
      "volume": "1801469"
    },
    {
      "date": "2024-01-30",
      "open": "121.33",
      "high": "122.31",
      "low": "120.70",
      "close": "121.88",
      "volume": "1285466"
    },
    {
      "date": "2024-01-31",
      "open": "122.78",
      "high": "124.18",
      "low": "121.365",
      "close": "122.00",
      "volume": "1666070"
    },
    {
      "date": "2024-02-01",
      "open": "122.00",
      "high": "127.70",
      "low": "122.00",
      "close": "127.63",
      "volume": "1937524"
    },
    {
      "date": "2024-02-02",
      "open": "127.01",
      "high": "133.07",
      "low": "126.43",
      "close": "129.71",
      "volume": "3781674"
    },
    {
      "date": "2024-02-05",
      "open": "127.90",
      "high": "128.42",
      "low": "125.85",
      "close": "127.03",
      "volume": "1878057"
    },
    {
      "date": "2024-02-06",
      "open": "127.76",
      "high": "131.495",
      "low": "127.19",
      "close": "131.01",
      "volume": "2656914"
    },
    {
      "date": "2024-02-07",
      "open": "131.96",
      "high": "133.80",
      "low": "130.81",
      "close": "132.50",
      "volume": "2087576"
    },
    {
      "date": "2024-02-08",
      "open": "132.55",
      "high": "133.97",
      "low": "130.17",
      "close": "130.72",
      "volume": "1228722"
    },
    {
      "date": "2024-02-09",
      "open": "130.02",
      "high": "132.51",
      "low": "130.00",
      "close": "132.17",
      "volume": "1245398"
    },
    {
      "date": "2024-02-12",
      "open": "131.82",
      "high": "132.19",
      "low": "127.96",
      "close": "128.51",
      "volume": "1206893"
    },
    {
      "date": "2024-02-13",
      "open": "127.91",
      "high": "128.81",
      "low": "126.73",
      "close": "127.91",
      "volume": "1503717"
    },
    {
      "date": "2024-02-14",
      "open": "128.30",
      "high": "129.435",
      "low": "127.69",
      "close": "128.67",
      "volume": "1372350"
    },
    {
      "date": "2024-02-15",
      "open": "129.92",
      "high": "131.62",
      "low": "128.83",
      "close": "131.50",
      "volume": "1348940"
    },
    {
      "date": "2024-02-16",
      "open": "131.26",
      "high": "132.66",
      "low": "130.49",
      "close": "131.16",
      "volume": "1295739"
    },
    {
      "date": "2024-02-20",
      "open": "131.00",
      "high": "132.06",
      "low": "129.39",
      "close": "131.80",
      "volume": "2121235"
    },
    {
      "date": "2024-02-21",
      "open": "132.29",
      "high": "132.5812",
      "low": "130.14",
      "close": "131.40",
      "volume": "983415"
    },
    {
      "date": "2024-02-22",
      "open": "132.40",
      "high": "134.06",
      "low": "131.65",
      "close": "133.39",
      "volume": "1529900"
    },
    {
      "date": "2024-02-23",
      "open": "133.49",
      "high": "134.15",
      "low": "131.35",
      "close": "133.99",
      "volume": "2052310"
    },
    {
      "date": "2024-02-26",
      "open": "134.68",
      "high": "135.1999",
      "low": "132.93",
      "close": "133.22",
      "volume": "1494701"
    },
    {
      "date": "2024-02-27",
      "open": "135.00",
      "high": "156.67",
      "low": "135.00",
      "close": "155.76",
      "volume": "4888282"
    },
    {
      "date": "2024-02-28",
      "open": "158.48",
      "high": "170.98",
      "low": "156.50",
      "close": "170.83",
      "volume": "8227485"
    },
    {
      "date": "2024-02-29",
      "open": "171.18",
      "high": "171.3058",
      "low": "163.37",
      "close": "168.45",
      "volume": "4537148"
    },
    {
      "date": "2024-03-01",
      "open": "167.04",
      "high": "170.31",
      "low": "165.05",
      "close": "169.99",
      "volume": "4557632"
    },
    {
      "date": "2024-03-04",
      "open": "172.96",
      "high": "177.035",
      "low": "169.62",
      "close": "175.99",
      "volume": "3818194"
    },
    {
      "date": "2024-03-05",
      "open": "177.39",
      "high": "185.58",
      "low": "175.42",
      "close": "176.77",
      "volume": "4323775"
    },
    {
      "date": "2024-03-06",
      "open": "176.77",
      "high": "180.81",
      "low": "175.01",
      "close": "179.98",
      "volume": "2073556"
    },
    {
      "date": "2024-03-07",
      "open": "181.75",
      "high": "182.05",
      "low": "176.21",
      "close": "179.58",
      "volume": "1968527"
    },
    {
      "date": "2024-03-08",
      "open": "179.58",
      "high": "179.83",
      "low": "168.46",
      "close": "170.57",
      "volume": "3196966"
    },
    {
      "date": "2024-03-11",
      "open": "170.31",
      "high": "170.96",
      "low": "166.40",
      "close": "167.91",
      "volume": "2601773"
    },
    {
      "date": "2024-03-12",
      "open": "166.57",
      "high": "169.06",
      "low": "164.20",
      "close": "168.37",
      "volume": "2617024"
    },
    {
      "date": "2024-03-13",
      "open": "171.24",
      "high": "171.31",
      "low": "166.44",
      "close": "167.86",
      "volume": "1639110"
    },
    {
      "date": "2024-03-14",
      "open": "167.85",
      "high": "168.39",
      "low": "163.27",
      "close": "164.64",
      "volume": "3012353"
    },
    {
      "date": "2024-03-15",
      "open": "164.18",
      "high": "168.39",
      "low": "162.67",
      "close": "165.52",
      "volume": "4532036"
    },
    {
      "date": "2024-03-18",
      "open": "167.69",
      "high": "171.08",
      "low": "166.19",
      "close": "168.84",
      "volume": "2006774"
    },
    {
      "date": "2024-03-19",
      "open": "169.00",
      "high": "174.01",
      "low": "168.26",
      "close": "172.41",
      "volume": "1922186"
    },
    {
      "date": "2024-03-20",
      "open": "172.92",
      "high": "176.77",
      "low": "172.6509",
      "close": "175.71",
      "volume": "1969318"
    },
    {
      "date": "2024-03-21",
      "open": "177.46",
      "high": "177.81",
      "low": "172.37",
      "close": "174.13",
      "volume": "2212136"
    },
    {
      "date": "2024-03-22",
      "open": "175.00",
      "high": "178.37",
      "low": "174.215",
      "close": "178.24",
      "volume": "1608373"
    },
    {
      "date": "2024-03-25",
      "open": "180.00",
      "high": "189.05",
      "low": "179.54",
      "close": "187.26",
      "volume": "3570578"
    },
    {
      "date": "2024-03-26",
      "open": "189.90",
      "high": "198.83",
      "low": "184.48",
      "close": "185.41",
      "volume": "4228679"
    },
    {
      "date": "2024-03-27",
      "open": "188.08",
      "high": "190.12",
      "low": "182.34",
      "close": "184.89",
      "volume": "2452118"
    },
    {
      "date": "2024-03-28",
      "open": "185.03",
      "high": "186.83",
      "low": "183.335",
      "close": "184.85",
      "volume": "2050809"
    },
    {
      "date": "2024-04-01",
      "open": "186.03",
      "high": "188.81",
      "low": "183.40",
      "close": "185.98",
      "volume": "1977459"
    },
    {
      "date": "2024-04-02",
      "open": "184.685",
      "high": "188.37",
      "low": "184.12",
      "close": "188.13",
      "volume": "1875517"
    },
    {
      "date": "2024-04-03",
      "open": "188.48",
      "high": "193.21",
      "low": "186.87",
      "close": "190.26",
      "volume": "2555783"
    },
    {
      "date": "2024-04-04",
      "open": "193.44",
      "high": "195.50",
      "low": "182.96",
      "close": "183.11",
      "volume": "3747795"
    },
    {
      "date": "2024-04-05",
      "open": "182.32",
      "high": "194.85",
      "low": "181.42",
      "close": "193.08",
      "volume": "4331379"
    },
    {
      "date": "2024-04-08",
      "open": "194.865",
      "high": "197.64",
      "low": "188.11",
      "close": "191.98",
      "volume": "1663470"
    },
    {
      "date": "2024-04-09",
      "open": "192.60",
      "high": "194.84",
      "low": "185.05",
      "close": "188.10",
      "volume": "1958767"
    },
    {
      "date": "2024-04-10",
      "open": "183.50",
      "high": "193.83",
      "low": "182.50",
      "close": "191.08",
      "volume": "3862140"
    },
    {
      "date": "2024-04-11",
      "open": "191.57",
      "high": "194.28",
      "low": "190.00",
      "close": "192.88",
      "volume": "2267301"
    },
    {
      "date": "2024-04-12",
      "open": "191.96",
      "high": "193.2499",
      "low": "190.35",
      "close": "191.67",
      "volume": "1801856"
    },
    {
      "date": "2024-04-15",
      "open": "194.09",
      "high": "196.00",
      "low": "184.78",
      "close": "185.40",
      "volume": "2531456"
    },
    {
      "date": "2024-04-16",
      "open": "185.03",
      "high": "188.275",
      "low": "183.11",
      "close": "186.65",
      "volume": "2982876"
    },
    {
      "date": "2024-04-17",
      "open": "187.92",
      "high": "189.04",
      "low": "182.63",
      "close": "185.40",
      "volume": "3283141"
    },
    {
      "date": "2024-04-18",
      "open": "186.13",
      "high": "188.268",
      "low": "183.09",
      "close": "183.86",
      "volume": "1654159"
    },
    {
      "date": "2024-04-19",
      "open": "183.30",
      "high": "185.96",
      "low": "177.65",
      "close": "180.90",
      "volume": "3442481"
    },
    {
      "date": "2024-04-22",
      "open": "181.60",
      "high": "183.85",
      "low": "178.21",
      "close": "183.22",
      "volume": "2327715"
    },
    {
      "date": "2024-04-23",
      "open": "183.97",
      "high": "189.75",
      "low": "183.97",
      "close": "188.25",
      "volume": "2387335"
    },
    {
      "date": "2024-04-24",
      "open": "186.73",
      "high": "194.37",
      "low": "183.6473",
      "close": "186.16",
      "volume": "2266444"
    },
    {
      "date": "2024-04-25",
      "open": "185.60",
      "high": "190.5293",
      "low": "185.405",
      "close": "188.01",
      "volume": "2908922"
    },
    {
      "date": "2024-04-26",
      "open": "186.915",
      "high": "189.38",
      "low": "185.63",
      "close": "188.37",
      "volume": "1826633"
    },
    {
      "date": "2024-04-29",
      "open": "188.43",
      "high": "190.42",
      "low": "186.1401",
      "close": "188.61",
      "volume": "2205548"
    },
    {
      "date": "2024-04-30",
      "open": "188.61",
      "high": "189.40",
      "low": "185.71",
      "close": "185.94",
      "volume": "2173187"
    },
    {
      "date": "2024-05-01",
      "open": "186.25",
      "high": "188.205",
      "low": "183.92",
      "close": "184.56",
      "volume": "2717087"
    },
    {
      "date": "2024-05-02",
      "open": "185.00",
      "high": "187.18",
      "low": "183.60",
      "close": "186.18",
      "volume": "3071020"
    },
    {
      "date": "2024-05-03",
      "open": "189.33",
      "high": "197.27",
      "low": "188.00",
      "close": "194.86",
      "volume": "3480155"
    },
    {
      "date": "2024-05-06",
      "open": "197.75",
      "high": "198.91",
      "low": "194.12",
      "close": "197.70",
      "volume": "2707981"
    },
    {
      "date": "2024-05-07",
      "open": "198.70",
      "high": "205.08",
      "low": "197.35",
      "close": "200.56",
      "volume": "2797320"
    },
    {
      "date": "2024-05-08",
      "open": "198.54",
      "high": "208.27",
      "low": "198.11",
      "close": "208.00",
      "volume": "3992113"
    },
    {
      "date": "2024-05-09",
      "open": "205.43",
      "high": "215.95",
      "low": "203.00",
      "close": "215.91",
      "volume": "4313536"
    },
    {
      "date": "2024-05-10",
      "open": "220.52",
      "high": "220.52",
      "low": "211.86",
      "close": "214.93",
      "volume": "2744720"
    },
    {
      "date": "2024-05-13",
      "open": "217.00",
      "high": "218.675",
      "low": "212.59",
      "close": "213.59",
      "volume": "1919292"
    },
    {
      "date": "2024-05-14",
      "open": "214.57",
      "high": "217.91",
      "low": "210.77",
      "close": "217.74",
      "volume": "1950963"
    },
    {
      "date": "2024-05-15",
      "open": "220.14",
      "high": "224.72",
      "low": "219.76",
      "close": "223.31",
      "volume": "2682183"
    },
    {
      "date": "2024-05-16",
      "open": "223.73",
      "high": "224.80",
      "low": "216.24",
      "close": "216.34",
      "volume": "3539845"
    },
    {
      "date": "2024-05-17",
      "open": "216.36",
      "high": "217.712",
      "low": "209.91",
      "close": "213.11",
      "volume": "3057314"
    },
    {
      "date": "2024-05-20",
      "open": "213.95",
      "high": "215.24",
      "low": "211.15",
      "close": "215.07",
      "volume": "2326211"
    },
    {
      "date": "2024-05-21",
      "open": "215.93",
      "high": "222.67",
      "low": "215.50",
      "close": "222.59",
      "volume": "1881133"
    },
    {
      "date": "2024-05-22",
      "open": "222.10",
      "high": "224.405",
      "low": "217.86",
      "close": "220.11",
      "volume": "1573662"
    },
    {
      "date": "2024-05-23",
      "open": "223.78",
      "high": "228.05",
      "low": "220.74",
      "close": "221.16",
      "volume": "2658302"
    },
    {
      "date": "2024-05-24",
      "open": "223.31",
      "high": "236.30",
      "low": "221.64",
      "close": "230.63",
      "volume": "2672030"
    },
    {
      "date": "2024-05-28",
      "open": "232.74",
      "high": "234.78",
      "low": "221.82",
      "close": "231.27",
      "volume": "2602184"
    },
    {
      "date": "2024-05-29",
      "open": "226.78",
      "high": "228.88",
      "low": "218.89",
      "close": "220.74",
      "volume": "3809442"
    },
    {
      "date": "2024-05-30",
      "open": "222.33",
      "high": "225.29",
      "low": "220.00",
      "close": "224.96",
      "volume": "2040804"
    },
    {
      "date": "2024-05-31",
      "open": "224.06",
      "high": "224.48",
      "low": "208.00",
      "close": "217.25",
      "volume": "5618298"
    },
    {
      "date": "2024-06-03",
      "open": "215.50",
      "high": "217.20",
      "low": "204.05",
      "close": "208.26",
      "volume": "4922557"
    },
    {
      "date": "2024-06-04",
      "open": "206.99",
      "high": "208.50",
      "low": "196.84",
      "close": "203.14",
      "volume": "4666701"
    },
    {
      "date": "2024-06-05",
      "open": "204.49",
      "high": "212.85",
      "low": "204.45",
      "close": "209.33",
      "volume": "4502199"
    },
    {
      "date": "2024-06-06",
      "open": "209.50",
      "high": "209.81",
      "low": "196.21",
      "close": "202.60",
      "volume": "4842086"
    },
    {
      "date": "2024-06-07",
      "open": "202.08",
      "high": "204.00",
      "low": "197.52",
      "close": "198.00",
      "volume": "4558681"
    },
    {
      "date": "2024-06-10",
      "open": "199.53",
      "high": "214.77",
      "low": "198.132",
      "close": "214.63",
      "volume": "5719572"
    },
    {
      "date": "2024-06-11",
      "open": "211.16",
      "high": "219.56",
      "low": "210.45",
      "close": "218.31",
      "volume": "3701901"
    },
    {
      "date": "2024-06-12",
      "open": "221.27",
      "high": "221.77",
      "low": "212.15",
      "close": "218.13",
      "volume": "3137889"
    },
    {
      "date": "2024-06-13",
      "open": "220.31",
      "high": "220.36",
      "low": "214.12",
      "close": "219.93",
      "volume": "2238230"
    },
    {
      "date": "2024-06-14",
      "open": "218.80",
      "high": "218.87",
      "low": "210.96",
      "close": "214.90",
      "volume": "2373790"
    },
    {
      "date": "2024-06-17",
      "open": "213.87",
      "high": "214.72",
      "low": "208.71",
      "close": "212.02",
      "volume": "3321121"
    },
    {
      "date": "2024-06-18",
      "open": "212.79",
      "high": "221.20",
      "low": "209.115",
      "close": "220.41",
      "volume": "2714738"
    },
    {
      "date": "2024-06-20",
      "open": "223.82",
      "high": "227.77",
      "low": "219.29",
      "close": "222.31",
      "volume": "3075132"
    },
    {
      "date": "2024-06-21",
      "open": "223.00",
      "high": "224.58",
      "low": "215.7401",
      "close": "218.13",
      "volume": "5513390"
    },
    {
      "date": "2024-06-24",
      "open": "218.00",
      "high": "220.85",
      "low": "215.3511",
      "close": "216.10",
      "volume": "2474103"
    },
    {
      "date": "2024-06-25",
      "open": "216.50",
      "high": "222.46",
      "low": "214.18",
      "close": "222.37",
      "volume": "2305127"
    },
    {
      "date": "2024-06-26",
      "open": "220.57",
      "high": "222.20",
      "low": "207.45",
      "close": "210.31",
      "volume": "4237001"
    },
    {
      "date": "2024-06-27",
      "open": "207.59",
      "high": "207.92",
      "low": "201.26",
      "close": "204.78",
      "volume": "4733575"
    },
    {
      "date": "2024-06-28",
      "open": "205.25",
      "high": "207.30",
      "low": "199.44",
      "close": "200.27",
      "volume": "10579110"
    },
    {
      "date": "2024-07-01",
      "open": "208.19",
      "high": "213.59",
      "low": "203.14",
      "close": "205.05",
      "volume": "4168356"
    },
    {
      "date": "2024-07-02",
      "open": "203.46",
      "high": "211.80",
      "low": "203.10",
      "close": "206.15",
      "volume": "1905413"
    },
    {
      "date": "2024-07-03",
      "open": "205.31",
      "high": "212.43",
      "low": "202.01",
      "close": "210.07",
      "volume": "1612681"
    },
    {
      "date": "2024-07-05",
      "open": "210.00",
      "high": "212.76",
      "low": "208.07",
      "close": "211.29",
      "volume": "1601740"
    },
    {
      "date": "2024-07-08",
      "open": "211.83",
      "high": "216.43",
      "low": "211.25",
      "close": "215.73",
      "volume": "1634597"
    },
    {
      "date": "2024-07-09",
      "open": "217.04",
      "high": "222.3698",
      "low": "215.06",
      "close": "215.96",
      "volume": "1773626"
    },
    {
      "date": "2024-07-10",
      "open": "218.18",
      "high": "219.96",
      "low": "213.7401",
      "close": "219.55",
      "volume": "2584461"
    },
    {
      "date": "2024-07-11",
      "open": "219.56",
      "high": "220.5427",
      "low": "215.1901",
      "close": "216.84",
      "volume": "2438194"
    },
    {
      "date": "2024-07-12",
      "open": "216.26",
      "high": "221.1399",
      "low": "212.307",
      "close": "217.14",
      "volume": "1760776"
    },
    {
      "date": "2024-07-15",
      "open": "217.00",
      "high": "219.65",
      "low": "211.638",
      "close": "212.88",
      "volume": "2164543"
    },
    {
      "date": "2024-07-16",
      "open": "214.14",
      "high": "215.01",
      "low": "204.06",
      "close": "204.88",
      "volume": "4049649"
    },
    {
      "date": "2024-07-17",
      "open": "202.13",
      "high": "203.06",
      "low": "185.77",
      "close": "186.67",
      "volume": "6748654"
    },
    {
      "date": "2024-07-18",
      "open": "190.37",
      "high": "192.84",
      "low": "178.07",
      "close": "187.28",
      "volume": "5484917"
    },
    {
      "date": "2024-07-19",
      "open": "188.02",
      "high": "189.94",
      "low": "186.40",
      "close": "189.30",
      "volume": "2826978"
    },
    {
      "date": "2024-07-22",
      "open": "192.24",
      "high": "196.82",
      "low": "188.61",
      "close": "190.42",
      "volume": "1868849"
    },
    {
      "date": "2024-07-23",
      "open": "189.67",
      "high": "192.1618",
      "low": "188.30",
      "close": "189.87",
      "volume": "1856639"
    },
    {
      "date": "2024-07-24",
      "open": "188.29",
      "high": "188.29",
      "low": "174.70",
      "close": "175.08",
      "volume": "4910286"
    },
    {
      "date": "2024-07-25",
      "open": "176.70",
      "high": "176.84",
      "low": "165.87",
      "close": "170.43",
      "volume": "5542015"
    },
    {
      "date": "2024-07-26",
      "open": "176.54",
      "high": "177.07",
      "low": "171.44",
      "close": "175.04",
      "volume": "3469481"
    },
    {
      "date": "2024-07-29",
      "open": "176.05",
      "high": "177.1499",
      "low": "171.1282",
      "close": "172.68",
      "volume": "2100141"
    },
    {
      "date": "2024-07-30",
      "open": "173.47",
      "high": "175.03",
      "low": "165.75",
      "close": "168.69",
      "volume": "3517101"
    },
    {
      "date": "2024-07-31",
      "open": "193.28",
      "high": "196.50",
      "low": "183.00",
      "close": "189.80",
      "volume": "7483724"
    },
    {
      "date": "2024-08-01",
      "open": "188.292",
      "high": "194.27",
      "low": "176.62",
      "close": "177.57",
      "volume": "4482086"
    },
    {
      "date": "2024-08-02",
      "open": "174.47",
      "high": "175.33",
      "low": "161.438",
      "close": "167.08",
      "volume": "6099151"
    },
    {
      "date": "2024-08-05",
      "open": "156.24",
      "high": "172.76",
      "low": "155.60",
      "close": "169.97",
      "volume": "5430815"
    },
    {
      "date": "2024-08-06",
      "open": "173.64",
      "high": "183.83",
      "low": "168.39",
      "close": "181.04",
      "volume": "6322082"
    },
    {
      "date": "2024-08-07",
      "open": "190.09",
      "high": "190.09",
      "low": "176.90",
      "close": "179.66",
      "volume": "6154894"
    },
    {
      "date": "2024-08-08",
      "open": "183.25",
      "high": "187.63",
      "low": "176.42",
      "close": "187.03",
      "volume": "3338797"
    },
    {
      "date": "2024-08-09",
      "open": "187.08",
      "high": "190.10",
      "low": "183.07",
      "close": "189.87",
      "volume": "3204019"
    },
    {
      "date": "2024-08-12",
      "open": "190.00",
      "high": "190.83",
      "low": "183.70",
      "close": "187.33",
      "volume": "2232380"
    },
    {
      "date": "2024-08-13",
      "open": "189.34",
      "high": "190.85",
      "low": "187.07",
      "close": "189.41",
      "volume": "2349082"
    },
    {
      "date": "2024-08-14",
      "open": "188.96",
      "high": "189.8899",
      "low": "182.21",
      "close": "186.15",
      "volume": "2327865"
    },
    {
      "date": "2024-08-15",
      "open": "186.40",
      "high": "192.58",
      "low": "185.49",
      "close": "190.39",
      "volume": "4241891"
    },
    {
      "date": "2024-08-16",
      "open": "191.22",
      "high": "191.36",
      "low": "185.83",
      "close": "189.98",
      "volume": "2572264"
    },
    {
      "date": "2024-08-19",
      "open": "189.61",
      "high": "192.88",
      "low": "185.56",
      "close": "192.78",
      "volume": "2025073"
    },
    {
      "date": "2024-08-20",
      "open": "193.00",
      "high": "193.50",
      "low": "189.6388",
      "close": "190.72",
      "volume": "2506982"
    },
    {
      "date": "2024-08-21",
      "open": "191.48",
      "high": "197.33",
      "low": "190.98",
      "close": "196.74",
      "volume": "2404394"
    },
    {
      "date": "2024-08-22",
      "open": "195.57",
      "high": "198.8075",
      "low": "194.71",
      "close": "194.95",
      "volume": "1520453"
    },
    {
      "date": "2024-08-23",
      "open": "195.01",
      "high": "197.33",
      "low": "192.52",
      "close": "194.99",
      "volume": "2683276"
    },
    {
      "date": "2024-08-26",
      "open": "195.50",
      "high": "197.99",
      "low": "193.08",
      "close": "194.89",
      "volume": "1953522"
    },
    {
      "date": "2024-08-27",
      "open": "194.89",
      "high": "198.30",
      "low": "193.57",
      "close": "196.14",
      "volume": "1703202"
    },
    {
      "date": "2024-08-28",
      "open": "197.19",
      "high": "197.45",
      "low": "192.41",
      "close": "193.77",
      "volume": "2493220"
    },
    {
      "date": "2024-08-29",
      "open": "195.91",
      "high": "199.11",
      "low": "192.31",
      "close": "194.44",
      "volume": "2463939"
    },
    {
      "date": "2024-08-30",
      "open": "195.26",
      "high": "197.81",
      "low": "195.15",
      "close": "196.70",
      "volume": "2239499"
    },
    {
      "date": "2024-09-03",
      "open": "195.50",
      "high": "195.80",
      "low": "177.18",
      "close": "177.78",
      "volume": "4252261"
    },
    {
      "date": "2024-09-04",
      "open": "177.68",
      "high": "182.75",
      "low": "176.00",
      "close": "177.52",
      "volume": "3310387"
    },
    {
      "date": "2024-09-05",
      "open": "177.97",
      "high": "179.75",
      "low": "175.11",
      "close": "176.07",
      "volume": "2444994"
    },
    {
      "date": "2024-09-06",
      "open": "175.81",
      "high": "176.64",
      "low": "171.94",
      "close": "173.11",
      "volume": "3390254"
    },
    {
      "date": "2024-09-09",
      "open": "176.35",
      "high": "176.35",
      "low": "171.04",
      "close": "174.92",
      "volume": "2184576"
    },
    {
      "date": "2024-09-10",
      "open": "176.85",
      "high": "181.205",
      "low": "173.86",
      "close": "180.25",
      "volume": "2301825"
    },
    {
      "date": "2024-09-11",
      "open": "181.53",
      "high": "188.15",
      "low": "179.145",
      "close": "187.25",
      "volume": "2846883"
    },
    {
      "date": "2024-09-12",
      "open": "187.00",
      "high": "191.68",
      "low": "184.19",
      "close": "189.93",
      "volume": "2154903"
    },
    {
      "date": "2024-09-13",
      "open": "191.45",
      "high": "197.81",
      "low": "189.18",
      "close": "195.98",
      "volume": "2613638"
    },
    {
      "date": "2024-09-16",
      "open": "195.00",
      "high": "199.53",
      "low": "192.69",
      "close": "199.25",
      "volume": "2263977"
    },
    {
      "date": "2024-09-17",
      "open": "200.00",
      "high": "204.70",
      "low": "198.25",
      "close": "201.23",
      "volume": "2881736"
    },
    {
      "date": "2024-09-18",
      "open": "201.96",
      "high": "204.953",
      "low": "198.42",
      "close": "200.33",
      "volume": "1796071"
    },
    {
      "date": "2024-09-19",
      "open": "205.11",
      "high": "208.64",
      "low": "202.47",
      "close": "208.50",
      "volume": "3432608"
    },
    {
      "date": "2024-09-20",
      "open": "235.16",
      "high": "255.24",
      "low": "233.00",
      "close": "254.98",
      "volume": "15031400"
    },
    {
      "date": "2024-09-23",
      "open": "259.56",
      "high": "271.85",
      "low": "252.11",
      "close": "257.12",
      "volume": "10269990"
    },
    {
      "date": "2024-09-24",
      "open": "254.08",
      "high": "259.44",
      "low": "251.0883",
      "close": "253.49",
      "volume": "4562659"
    },
    {
      "date": "2024-09-25",
      "open": "254.44",
      "high": "267.09",
      "low": "253.24",
      "close": "262.86",
      "volume": "6246205"
    },
    {
      "date": "2024-09-26",
      "open": "263.83",
      "high": "270.12",
      "low": "254.50",
      "close": "256.77",
      "volume": "4072226"
    },
    {
      "date": "2024-09-27",
      "open": "257.18",
      "high": "262.40",
      "low": "255.3401",
      "close": "257.00",
      "volume": "2598113"
    },
    {
      "date": "2024-09-30",
      "open": "257.75",
      "high": "261.12",
      "low": "251.275",
      "close": "260.02",
      "volume": "2901955"
    },
    {
      "date": "2024-10-01",
      "open": "259.10",
      "high": "266.00",
      "low": "253.96",
      "close": "265.61",
      "volume": "3179847"
    },
    {
      "date": "2024-10-02",
      "open": "264.91",
      "high": "269.72",
      "low": "261.65",
      "close": "265.38",
      "volume": "3233567"
    },
    {
      "date": "2024-10-03",
      "open": "272.15",
      "high": "279.51",
      "low": "268.00",
      "close": "277.37",
      "volume": "4274243"
    },
    {
      "date": "2024-10-04",
      "open": "277.91",
      "high": "286.00",
      "low": "275.60",
      "close": "285.52",
      "volume": "3831511"
    },
    {
      "date": "2024-10-07",
      "open": "285.00",
      "high": "288.7533",
      "low": "274.00",
      "close": "278.56",
      "volume": "3477026"
    },
    {
      "date": "2024-10-08",
      "open": "278.89",
      "high": "281.40",
      "low": "273.10",
      "close": "279.39",
      "volume": "2599138"
    },
    {
      "date": "2024-10-09",
      "open": "276.05",
      "high": "276.05",
      "low": "257.50",
      "close": "262.28",
      "volume": "5235788"
    },
    {
      "date": "2024-10-10",
      "open": "261.06",
      "high": "267.76",
      "low": "259.03",
      "close": "262.31",
      "volume": "2733477"
    },
    {
      "date": "2024-10-11",
      "open": "256.39",
      "high": "266.90",
      "low": "249.05",
      "close": "266.22",
      "volume": "4477730"
    },
    {
      "date": "2024-10-14",
      "open": "267.57",
      "high": "272.8199",
      "low": "265.21",
      "close": "271.74",
      "volume": "2229257"
    },
    {
      "date": "2024-10-15",
      "open": "269.80",
      "high": "269.80",
      "low": "262.34",
      "close": "266.15",
      "volume": "3000926"
    },
    {
      "date": "2024-10-16",
      "open": "268.22",
      "high": "280.24",
      "low": "264.12",
      "close": "279.80",
      "volume": "2469297"
    },
    {
      "date": "2024-10-17",
      "open": "285.00",
      "high": "285.00",
      "low": "270.5401",
      "close": "271.20",
      "volume": "3209916"
    },
    {
      "date": "2024-10-18",
      "open": "267.78",
      "high": "272.58",
      "low": "265.00",
      "close": "270.16",
      "volume": "1708815"
    },
    {
      "date": "2024-10-21",
      "open": "273.08",
      "high": "274.12",
      "low": "268.01",
      "close": "273.72",
      "volume": "1650884"
    },
    {
      "date": "2024-10-22",
      "open": "270.37",
      "high": "271.425",
      "low": "265.85",
      "close": "266.00",
      "volume": "2134113"
    },
    {
      "date": "2024-10-23",
      "open": "265.00",
      "high": "267.9257",
      "low": "262.61",
      "close": "266.05",
      "volume": "2633729"
    },
    {
      "date": "2024-10-24",
      "open": "267.79",
      "high": "267.80",
      "low": "262.57",
      "close": "264.50",
      "volume": "1553707"
    },
    {
      "date": "2024-10-25",
      "open": "269.00",
      "high": "269.74",
      "low": "263.09",
      "close": "264.41",
      "volume": "2016507"
    },
    {
      "date": "2024-10-28",
      "open": "266.89",
      "high": "271.19",
      "low": "265.01",
      "close": "266.98",
      "volume": "1542744"
    },
    {
      "date": "2024-10-29",
      "open": "266.28",
      "high": "267.23",
      "low": "261.70",
      "close": "265.00",
      "volume": "1829658"
    },
    {
      "date": "2024-10-30",
      "open": "266.88",
      "high": "268.00",
      "low": "261.43",
      "close": "261.78",
      "volume": "1831022"
    },
    {
      "date": "2024-10-31",
      "open": "261.74",
      "high": "264.1899",
      "low": "259.3501",
      "close": "262.96",
      "volume": "2290851"
    },
    {
      "date": "2024-11-01",
      "open": "262.73",
      "high": "264.77",
      "low": "256.82",
      "close": "258.10",
      "volume": "2804488"
    },
    {
      "date": "2024-11-04",
      "open": "232.50",
      "high": "235.4976",
      "low": "224.68",
      "close": "225.95",
      "volume": "10719380"
    },
    {
      "date": "2024-11-05",
      "open": "230.35",
      "high": "236.86",
      "low": "227.00",
      "close": "233.75",
      "volume": "6347426"
    },
    {
      "date": "2024-11-06",
      "open": "238.82",
      "high": "242.00",
      "low": "233.76",
      "close": "234.99",
      "volume": "4790137"
    },
    {
      "date": "2024-11-07",
      "open": "242.52",
      "high": "248.35",
      "low": "238.3973",
      "close": "241.59",
      "volume": "4154924"
    },
    {
      "date": "2024-11-08",
      "open": "243.25",
      "high": "247.9999",
      "low": "236.83",
      "close": "239.37",
      "volume": "5162116"
    },
    {
      "date": "2024-11-11",
      "open": "241.99",
      "high": "243.91",
      "low": "234.29",
      "close": "237.27",
      "volume": "3382066"
    },
    {
      "date": "2024-11-12",
      "open": "235.44",
      "high": "235.98",
      "low": "225.69",
      "close": "228.70",
      "volume": "4460014"
    },
    {
      "date": "2024-11-13",
      "open": "231.00",
      "high": "232.77",
      "low": "225.61",
      "close": "225.96",
      "volume": "2979471"
    },
    {
      "date": "2024-11-14",
      "open": "228.20",
      "high": "231.54",
      "low": "225.12",
      "close": "225.38",
      "volume": "2513207"
    },
    {
      "date": "2024-11-15",
      "open": "224.85",
      "high": "227.75",
      "low": "221.66",
      "close": "224.28",
      "volume": "2717700"
    },
    {
      "date": "2024-11-18",
      "open": "225.99",
      "high": "232.04",
      "low": "221.18",
      "close": "230.28",
      "volume": "3295002"
    },
    {
      "date": "2024-11-19",
      "open": "226.305",
      "high": "234.89",
      "low": "226.10",
      "close": "234.58",
      "volume": "2197506"
    },
    {
      "date": "2024-11-20",
      "open": "238.14",
      "high": "241.48",
      "low": "232.14",
      "close": "235.42",
      "volume": "2567642"
    },
    {
      "date": "2024-11-21",
      "open": "237.31",
      "high": "252.19",
      "low": "234.11",
      "close": "251.84",
      "volume": "3586407"
    },
    {
      "date": "2024-11-22",
      "open": "251.21",
      "high": "253.23",
      "low": "245.03",
      "close": "249.89",
      "volume": "2471550"
    },
    {
      "date": "2024-11-25",
      "open": "253.50",
      "high": "255.61",
      "low": "243.00",
      "close": "248.93",
      "volume": "3459596"
    },
    {
      "date": "2024-11-26",
      "open": "249.55",
      "high": "267.13",
      "low": "249.20",
      "close": "266.73",
      "volume": "3881649"
    },
    {
      "date": "2024-11-27",
      "open": "265.00",
      "high": "266.00",
      "low": "250.85",
      "close": "253.39",
      "volume": "2298224"
    },
    {
      "date": "2024-11-29",
      "open": "257.98",
      "high": "260.789",
      "low": "255.20",
      "close": "256.56",
      "volume": "1185697"
    },
    {
      "date": "2024-12-02",
      "open": "257.00",
      "high": "258.44",
      "low": "249.51",
      "close": "249.58",
      "volume": "1908429"
    },
    {
      "date": "2024-12-03",
      "open": "251.471",
      "high": "254.18",
      "low": "246.58",
      "close": "247.51",
      "volume": "1784572"
    },
    {
      "date": "2024-12-04",
      "open": "252.68",
      "high": "257.66",
      "low": "251.00",
      "close": "254.20",
      "volume": "2701156"
    },
    {
      "date": "2024-12-05",
      "open": "253.72",
      "high": "259.76",
      "low": "253.10",
      "close": "256.09",
      "volume": "2118166"
    },
    {
      "date": "2024-12-06",
      "open": "256.45",
      "high": "258.57",
      "low": "250.4201",
      "close": "253.63",
      "volume": "1330068"
    },
    {
      "date": "2024-12-09",
      "open": "253.79",
      "high": "254.00",
      "low": "236.33",
      "close": "239.85",
      "volume": "3262442"
    },
    {
      "date": "2024-12-10",
      "open": "237.88",
      "high": "239.50",
      "low": "230.71",
      "close": "232.34",
      "volume": "2771458"
    },
    {
      "date": "2024-12-11",
      "open": "234.77",
      "high": "239.4483",
      "low": "232.12",
      "close": "236.60",
      "volume": "2386746"
    },
    {
      "date": "2024-12-12",
      "open": "242.96",
      "high": "248.13",
      "low": "238.92",
      "close": "239.02",
      "volume": "2822002"
    },
    {
      "date": "2024-12-13",
      "open": "241.99",
      "high": "243.42",
      "low": "236.50",
      "close": "239.07",
      "volume": "2005086"
    },
    {
      "date": "2024-12-16",
      "open": "240.05",
      "high": "243.70",
      "low": "237.2481",
      "close": "239.30",
      "volume": "1974357"
    },
    {
      "date": "2024-12-17",
      "open": "237.66",
      "high": "238.08",
      "low": "228.86",
      "close": "234.24",
      "volume": "2506472"
    },
    {
      "date": "2024-12-18",
      "open": "234.32",
      "high": "236.99",
      "low": "224.77",
      "close": "225.76",
      "volume": "3173728"
    },
    {
      "date": "2024-12-19",
      "open": "228.86",
      "high": "233.79",
      "low": "224.98",
      "close": "225.17",
      "volume": "3626785"
    },
    {
      "date": "2024-12-20",
      "open": "221.82",
      "high": "231.70",
      "low": "219.64",
      "close": "227.02",
      "volume": "4985567"
    },
    {
      "date": "2024-12-23",
      "open": "227.00",
      "high": "229.36",
      "low": "221.70",
      "close": "228.28",
      "volume": "1935150"
    },
    {
      "date": "2024-12-24",
      "open": "229.245",
      "high": "230.11",
      "low": "227.1559",
      "close": "229.79",
      "volume": "978377"
    },
    {
      "date": "2024-12-26",
      "open": "228.57",
      "high": "230.2295",
      "low": "227.319",
      "close": "228.64",
      "volume": "920665"
    },
    {
      "date": "2024-12-27",
      "open": "228.18",
      "high": "228.18",
      "low": "222.7401",
      "close": "226.54",
      "volume": "1466446"
    },
    {
      "date": "2024-12-30",
      "open": "223.52",
      "high": "229.00",
      "low": "222.25",
      "close": "226.32",
      "volume": "1587399"
    },
    {
      "date": "2024-12-31",
      "open": "226.35",
      "high": "227.03",
      "low": "222.88",
      "close": "223.71",
      "volume": "1885954"
    },
    {
      "date": "2025-01-02",
      "open": "226.38",
      "high": "243.72",
      "low": "225.1375",
      "close": "242.60",
      "volume": "4552486"
    },
    {
      "date": "2025-01-03",
      "open": "250.50",
      "high": "254.1792",
      "low": "244.35",
      "close": "252.40",
      "volume": "4578769"
    },
    {
      "date": "2025-01-06",
      "open": "257.88",
      "high": "267.82",
      "low": "251.51",
      "close": "264.28",
      "volume": "4115974"
    },
    {
      "date": "2025-01-07",
      "open": "263.50",
      "high": "265.48",
      "low": "249.56",
      "close": "255.63",
      "volume": "3112396"
    },
    {
      "date": "2025-01-08",
      "open": "255.51",
      "high": "255.99",
      "low": "228.05",
      "close": "243.84",
      "volume": "8414175"
    },
    {
      "date": "2025-01-10",
      "open": "282.49",
      "high": "310.00",
      "low": "280.13",
      "close": "305.19",
      "volume": "14707180"
    },
    {
      "date": "2025-01-13",
      "open": "297.495",
      "high": "300.46",
      "low": "278.86",
      "close": "279.24",
      "volume": "6920564"
    },
    {
      "date": "2025-01-14",
      "open": "283.895",
      "high": "294.40",
      "low": "281.40",
      "close": "288.87",
      "volume": "4852380"
    },
    {
      "date": "2025-01-15",
      "open": "297.09",
      "high": "305.1084",
      "low": "293.0202",
      "close": "300.77",
      "volume": "4140669"
    },
    {
      "date": "2025-01-16",
      "open": "302.47",
      "high": "320.51",
      "low": "302.4698",
      "close": "315.24",
      "volume": "5269115"
    },
    {
      "date": "2025-01-17",
      "open": "320.16",
      "high": "320.16",
      "low": "311.0401",
      "close": "316.36",
      "volume": "2819968"
    },
    {
      "date": "2025-01-21",
      "open": "326.00",
      "high": "330.3399",
      "low": "318.33",
      "close": "323.64",
      "volume": "4032296"
    },
    {
      "date": "2025-01-22",
      "open": "329.00",
      "high": "336.4475",
      "low": "319.00",
      "close": "332.47",
      "volume": "4576601"
    },
    {
      "date": "2025-01-23",
      "open": "333.13",
      "high": "352.00",
      "low": "333.00",
      "close": "346.22",
      "volume": "4853539"
    },
    {
      "date": "2025-01-24",
      "open": "347.75",
      "high": "350.00",
      "low": "341.95",
      "close": "347.44",
      "volume": "3226556"
    },
    {
      "date": "2025-01-27",
      "open": "292.46",
      "high": "302.67",
      "low": "270.44",
      "close": "275.00",
      "volume": "16083200"
    },
    {
      "date": "2025-01-28",
      "open": "281.55",
      "high": "284.37",
      "low": "259.09",
      "close": "278.80",
      "volume": "9989311"
    },
    {
      "date": "2025-01-29",
      "open": "279.03",
      "high": "294.19",
      "low": "276.06",
      "close": "291.89",
      "volume": "6638519"
    },
    {
      "date": "2025-01-30",
      "open": "301.00",
      "high": "310.69",
      "low": "298.79",
      "close": "308.55",
      "volume": "6023142"
    },
    {
      "date": "2025-01-31",
      "open": "312.00",
      "high": "312.00",
      "low": "297.945",
      "close": "299.98",
      "volume": "4725954"
    },
    {
      "date": "2025-02-03",
      "open": "285.40",
      "high": "308.65",
      "low": "284.02",
      "close": "306.31",
      "volume": "3723535"
    },
    {
      "date": "2025-02-04",
      "open": "298.227",
      "high": "307.09",
      "low": "293.50",
      "close": "306.33",
      "volume": "2996304"
    },
    {
      "date": "2025-02-05",
      "open": "310.53",
      "high": "318.37",
      "low": "302.85",
      "close": "313.83",
      "volume": "3580102"
    },
    {
      "date": "2025-02-06",
      "open": "315.325",
      "high": "316.58",
      "low": "305.87",
      "close": "311.80",
      "volume": "2480096"
    },
    {
      "date": "2025-02-07",
      "open": "314.48",
      "high": "319.61",
      "low": "309.305",
      "close": "309.79",
      "volume": "2297980"
    },
    {
      "date": "2025-02-10",
      "open": "312.63",
      "high": "322.00",
      "low": "312.575",
      "close": "321.83",
      "volume": "2729799"
    },
    {
      "date": "2025-02-11",
      "open": "317.31",
      "high": "319.16",
      "low": "309.44",
      "close": "313.58",
      "volume": "2642897"
    },
    {
      "date": "2025-02-12",
      "open": "305.43",
      "high": "317.43",
      "low": "303.79",
      "close": "313.80",
      "volume": "1766373"
    },
    {
      "date": "2025-02-13",
      "open": "316.36",
      "high": "317.7376",
      "low": "305.09",
      "close": "311.49",
      "volume": "2707225"
    },
    {
      "date": "2025-02-14",
      "open": "311.185",
      "high": "318.19",
      "low": "306.22",
      "close": "317.30",
      "volume": "2192984"
    },
    {
      "date": "2025-02-18",
      "open": "323.84",
      "high": "329.5699",
      "low": "315.815",
      "close": "325.60",
      "volume": "3252998"
    },
    {
      "date": "2025-02-19",
      "open": "323.81",
      "high": "329.888",
      "low": "318.1301",
      "close": "321.665",
      "volume": "3079053"
    },
    {
      "date": "2025-02-20",
      "open": "317.49",
      "high": "322.00",
      "low": "304.18",
      "close": "309.42",
      "volume": "3860027"
    },
    {
      "date": "2025-02-21",
      "open": "310.00",
      "high": "310.46",
      "low": "277.77",
      "close": "284.44",
      "volume": "6477999"
    },
    {
      "date": "2025-02-24",
      "open": "290.01",
      "high": "290.01",
      "low": "262.65",
      "close": "267.72",
      "volume": "7221426"
    },
    {
      "date": "2025-02-25",
      "open": "264.78",
      "high": "268.05",
      "low": "248.56",
      "close": "264.31",
      "volume": "5094557"
    },
    {
      "date": "2025-02-26",
      "open": "272.75",
      "high": "279.95",
      "low": "268.05",
      "close": "270.14",
      "volume": "4729045"
    },
    {
      "date": "2025-02-27",
      "open": "276.39",
      "high": "280.60",
      "low": "248.79",
      "close": "249.74",
      "volume": "5130960"
    },
    {
      "date": "2025-02-28",
      "open": "246.42",
      "high": "251.5388",
      "low": "241.61",
      "close": "250.545",
      "volume": "6029597"
    },
    {
      "date": "2025-03-03",
      "open": "249.38",
      "high": "249.7215",
      "low": "229.24",
      "close": "232.29",
      "volume": "5315016"
    },
    {
      "date": "2025-03-04",
      "open": "227.50",
      "high": "239.63",
      "low": "221.25",
      "close": "231.65",
      "volume": "5525511"
    },
    {
      "date": "2025-03-05",
      "open": "230.65",
      "high": "233.54",
      "low": "223.42",
      "close": "229.32",
      "volume": "3840233"
    },
    {
      "date": "2025-03-06",
      "open": "220.19",
      "high": "222.78",
      "low": "204.71",
      "close": "207.69",
      "volume": "7710756"
    },
    {
      "date": "2025-03-07",
      "open": "208.10",
      "high": "216.14",
      "low": "203.10",
      "close": "212.54",
      "volume": "4986183"
    },
    {
      "date": "2025-03-10",
      "open": "203.61",
      "high": "208.24",
      "low": "195.56",
      "close": "202.21",
      "volume": "7689548"
    },
    {
      "date": "2025-03-11",
      "open": "203.99",
      "high": "211.64",
      "low": "199.925",
      "close": "208.58",
      "volume": "5051002"
    },
    {
      "date": "2025-03-12",
      "open": "219.42",
      "high": "224.33",
      "low": "210.00",
      "close": "215.35",
      "volume": "7320373"
    },
    {
      "date": "2025-03-13",
      "open": "216.77",
      "high": "216.77",
      "low": "203.72",
      "close": "209.87",
      "volume": "3654305"
    },
    {
      "date": "2025-03-14",
      "open": "213.83",
      "high": "217.50",
      "low": "209.03",
      "close": "216.46",
      "volume": "3829888"
    },
    {
      "date": "2025-03-17",
      "open": "216.91",
      "high": "222.065",
      "low": "214.36",
      "close": "218.54",
      "volume": "3547587"
    },
    {
      "date": "2025-03-18",
      "open": "217.92",
      "high": "218.135",
      "low": "209.25",
      "close": "210.85",
      "volume": "2716469"
    },
    {
      "date": "2025-03-19",
      "open": "211.12",
      "high": "220.37",
      "low": "211.12",
      "close": "218.05",
      "volume": "3091919"
    },
    {
      "date": "2025-03-20",
      "open": "217.06",
      "high": "222.43",
      "low": "214.00",
      "close": "219.44",
      "volume": "2250506"
    },
    {
      "date": "2025-03-21",
      "open": "215.775",
      "high": "222.82",
      "low": "212.55",
      "close": "222.48",
      "volume": "3733473"
    },
    {
      "date": "2025-03-24",
      "open": "228.24",
      "high": "231.15",
      "low": "226.6001",
      "close": "228.62",
      "volume": "2773601"
    },
    {
      "date": "2025-03-25",
      "open": "229.31",
      "high": "230.8723",
      "low": "222.00",
      "close": "226.87",
      "volume": "2849931"
    },
    {
      "date": "2025-03-26",
      "open": "224.00",
      "high": "226.10",
      "low": "214.00",
      "close": "216.97",
      "volume": "4060972"
    },
    {
      "date": "2025-03-27",
      "open": "211.96",
      "high": "217.55",
      "low": "207.52",
      "close": "209.20",
      "volume": "4178259"
    },
    {
      "date": "2025-03-28",
      "open": "209.90",
      "high": "215.415",
      "low": "203.89",
      "close": "205.39",
      "volume": "5571956"
    },
    {
      "date": "2025-03-31",
      "open": "198.98",
      "high": "203.56",
      "low": "195.55",
      "close": "201.63",
      "volume": "4518882"
    },
    {
      "date": "2025-04-01",
      "open": "200.95",
      "high": "207.76",
      "low": "198.09",
      "close": "206.94",
      "volume": "2863111"
    },
    {
      "date": "2025-04-02",
      "open": "202.83",
      "high": "215.34",
      "low": "202.27",
      "close": "214.46",
      "volume": "3179066"
    },
    {
      "date": "2025-04-03",
      "open": "200.47",
      "high": "204.0469",
      "low": "189.78",
      "close": "190.24",
      "volume": "5557506"
    },
    {
      "date": "2025-04-04",
      "open": "180.07",
      "high": "182.99",
      "low": "165.08",
      "close": "170.96",
      "volume": "9358580"
    },
    {
      "date": "2025-04-07",
      "open": "161.53",
      "high": "189.79",
      "low": "161.35",
      "close": "179.79",
      "volume": "7458413"
    },
    {
      "date": "2025-04-08",
      "open": "188.94",
      "high": "193.30",
      "low": "181.99",
      "close": "184.94",
      "volume": "6895731"
    },
    {
      "date": "2025-04-09",
      "open": "186.13",
      "high": "217.90",
      "low": "182.61",
      "close": "215.45",
      "volume": "7984335"
    },
    {
      "date": "2025-04-10",
      "open": "209.00",
      "high": "211.475",
      "low": "199.55",
      "close": "204.49",
      "volume": "4048640"
    },
    {
      "date": "2025-04-11",
      "open": "204.49",
      "high": "208.53",
      "low": "198.00",
      "close": "208.25",
      "volume": "2960744"
    },
    {
      "date": "2025-04-14",
      "open": "214.97",
      "high": "217.21",
      "low": "203.87",
      "close": "206.70",
      "volume": "3427483"
    },
    {
      "date": "2025-04-15",
      "open": "206.60",
      "high": "212.00",
      "low": "206.35",
      "close": "208.42",
      "volume": "1985995"
    },
    {
      "date": "2025-04-16",
      "open": "205.05",
      "high": "207.40",
      "low": "201.44",
      "close": "204.19",
      "volume": "2433624"
    },
    {
      "date": "2025-04-17",
      "open": "208.35",
      "high": "208.82",
      "low": "203.6038",
      "close": "206.68",
      "volume": "1963104"
    },
    {
      "date": "2025-04-21",
      "open": "203.49",
      "high": "204.87",
      "low": "188.0057",
      "close": "192.61",
      "volume": "3290911"
    },
    {
      "date": "2025-04-22",
      "open": "197.55",
      "high": "202.42",
      "low": "195.85",
      "close": "200.88",
      "volume": "2457830"
    },
    {
      "date": "2025-04-23",
      "open": "213.25",
      "high": "217.34",
      "low": "208.27",
      "close": "209.80",
      "volume": "2976074"
    },
    {
      "date": "2025-04-24",
      "open": "209.57",
      "high": "220.19",
      "low": "209.57",
      "close": "218.07",
      "volume": "2336499"
    },
    {
      "date": "2025-04-25",
      "open": "218.11",
      "high": "223.945",
      "low": "216.50",
      "close": "222.99",
      "volume": "2710833"
    },
    {
      "date": "2025-04-28",
      "open": "222.34",
      "high": "225.49",
      "low": "219.69",
      "close": "224.82",
      "volume": "2396738"
    },
    {
      "date": "2025-04-29",
      "open": "224.31",
      "high": "227.36",
      "low": "220.50",
      "close": "226.45",
      "volume": "2038928"
    },
    {
      "date": "2025-04-30",
      "open": "219.55",
      "high": "223.875",
      "low": "216.75",
      "close": "223.44",
      "volume": "2185227"
    },
    {
      "date": "2025-05-01",
      "open": "232.20",
      "high": "243.98",
      "low": "230.31",
      "close": "240.615",
      "volume": "4557755"
    },
    {
      "date": "2025-05-02",
      "open": "244.28",
      "high": "250.64",
      "low": "241.5634",
      "close": "247.26",
      "volume": "3316025"
    },
    {
      "date": "2025-05-05",
      "open": "243.27",
      "high": "250.00",
      "low": "241.46",
      "close": "248.27",
      "volume": "3117814"
    },
    {
      "date": "2025-05-06",
      "open": "258.83",
      "high": "279.89",
      "low": "256.12",
      "close": "273.82",
      "volume": "7195571"
    },
    {
      "date": "2025-05-07",
      "open": "277.36",
      "high": "278.52",
      "low": "264.66",
      "close": "268.12",
      "volume": "5168127"
    },
    {
      "date": "2025-05-08",
      "open": "271.75",
      "high": "273.98",
      "low": "265.0701",
      "close": "270.59",
      "volume": "2862261"
    },
    {
      "date": "2025-05-09",
      "open": "272.07",
      "high": "274.95",
      "low": "266.06",
      "close": "271.37",
      "volume": "3245909"
    },
    {
      "date": "2025-05-12",
      "open": "286.36",
      "high": "291.99",
      "low": "283.45",
      "close": "285.28",
      "volume": "4744922"
    },
    {
      "date": "2025-05-13",
      "open": "280.47",
      "high": "296.17",
      "low": "279.19",
      "close": "291.52",
      "volume": "3651083"
    },
    {
      "date": "2025-05-14",
      "open": "291.52",
      "high": "292.00",
      "low": "282.93",
      "close": "288.15",
      "volume": "3129278"
    },
    {
      "date": "2025-05-15",
      "open": "284.61",
      "high": "288.72",
      "low": "283.28",
      "close": "284.40",
      "volume": "2187286"
    },
    {
      "date": "2025-05-16",
      "open": "286.59",
      "high": "291.17",
      "low": "284.20",
      "close": "291.12",
      "volume": "2104914"
    },
    {
      "date": "2025-05-19",
      "open": "283.35",
      "high": "294.37",
      "low": "282.00",
      "close": "294.02",
      "volume": "1972673"
    },
    {
      "date": "2025-05-20",
      "open": "292.56",
      "high": "293.03",
      "low": "289.67",
      "close": "292.40",
      "volume": "1481307"
    },
    {
      "date": "2025-05-21",
      "open": "288.27",
      "high": "292.2069",
      "low": "285.21",
      "close": "287.11",
      "volume": "2040947"
    },
    {
      "date": "2025-05-22",
      "open": "285.19",
      "high": "295.20",
      "low": "282.72",
      "close": "291.47",
      "volume": "2390783"
    },
    {
      "date": "2025-05-23",
      "open": "298.645",
      "high": "302.60",
      "low": "293.11",
      "close": "297.49",
      "volume": "5373279"
    },
    {
      "date": "2025-05-27",
      "open": "303.86",
      "high": "310.26",
      "low": "296.2654",
      "close": "309.06",
      "volume": "3611518"
    },
    {
      "date": "2025-05-28",
      "open": "309.45",
      "high": "313.085",
      "low": "306.66",
      "close": "308.05",
      "volume": "2512000"
    },
    {
      "date": "2025-05-29",
      "open": "313.88",
      "high": "314.50",
      "low": "300.10",
      "close": "303.37",
      "volume": "2712076"
    },
    {
      "date": "2025-05-30",
      "open": "301.44",
      "high": "306.50",
      "low": "299.26",
      "close": "306.15",
      "volume": "3656129"
    },
    {
      "date": "2025-06-02",
      "open": "306.89",
      "high": "313.90",
      "low": "304.57",
      "close": "313.43",
      "volume": "2097119"
    },
    {
      "date": "2025-06-03",
      "open": "342.00",
      "high": "342.00",
      "low": "309.50",
      "close": "313.03",
      "volume": "10696100"
    },
    {
      "date": "2025-06-04",
      "open": "304.00",
      "high": "310.41",
      "low": "298.94",
      "close": "299.54",
      "volume": "4966758"
    },
    {
      "date": "2025-06-05",
      "open": "299.235",
      "high": "302.00",
      "low": "289.36",
      "close": "289.88",
      "volume": "4678396"
    },
    {
      "date": "2025-06-06",
      "open": "293.58",
      "high": "299.77",
      "low": "286.00",
      "close": "298.80",
      "volume": "3735262"
    },
    {
      "date": "2025-06-09",
      "open": "300.695",
      "high": "308.82",
      "low": "297.01",
      "close": "299.66",
      "volume": "2997382"
    },
    {
      "date": "2025-06-10",
      "open": "300.00",
      "high": "300.50",
      "low": "287.71",
      "close": "291.02",
      "volume": "3374298"
    },
    {
      "date": "2025-06-11",
      "open": "296.83",
      "high": "298.47",
      "low": "289.80",
      "close": "292.19",
      "volume": "2751423"
    },
    {
      "date": "2025-06-12",
      "open": "290.11",
      "high": "301.32",
      "low": "289.08",
      "close": "300.38",
      "volume": "2083974"
    },
    {
      "date": "2025-06-13",
      "open": "297.36",
      "high": "299.95",
      "low": "294.09",
      "close": "296.89",
      "volume": "1525901"
    },
    {
      "date": "2025-06-16",
      "open": "300.00",
      "high": "309.96",
      "low": "300.00",
      "close": "308.01",
      "volume": "2592698"
    },
    {
      "date": "2025-06-17",
      "open": "307.82",
      "high": "313.54",
      "low": "302.70",
      "close": "305.70",
      "volume": "2158052"
    },
    {
      "date": "2025-06-18",
      "open": "305.00",
      "high": "309.539",
      "low": "303.25",
      "close": "306.43",
      "volume": "1451471"
    },
    {
      "date": "2025-06-20",
      "open": "307.53",
      "high": "308.20",
      "low": "302.69",
      "close": "304.92",
      "volume": "4194840"
    },
    {
      "date": "2025-06-23",
      "open": "306.00",
      "high": "315.79",
      "low": "304.69",
      "close": "315.21",
      "volume": "2314517"
    },
    {
      "date": "2025-06-24",
      "open": "317.94",
      "high": "324.31",
      "low": "316.85",
      "close": "320.66",
      "volume": "2384956"
    },
    {
      "date": "2025-06-25",
      "open": "322.01",
      "high": "323.64",
      "low": "314.855",
      "close": "315.14",
      "volume": "2263908"
    },
    {
      "date": "2025-06-26",
      "open": "317.00",
      "high": "323.605",
      "low": "314.73",
      "close": "322.51",
      "volume": "2192429"
    },
    {
      "date": "2025-06-27",
      "open": "327.905",
      "high": "328.44",
      "low": "317.80",
      "close": "320.17",
      "volume": "3689663"
    },
    {
      "date": "2025-06-30",
      "open": "324.00",
      "high": "324.7397",
      "low": "318.22",
      "close": "322.76",
      "volume": "1968039"
    },
    {
      "date": "2025-07-01",
      "open": "320.725",
      "high": "320.725",
      "low": "302.25",
      "close": "307.92",
      "volume": "3553045"
    },
    {
      "date": "2025-07-02",
      "open": "306.88",
      "high": "310.32",
      "low": "303.01",
      "close": "306.63",
      "volume": "2106482"
    },
    {
      "date": "2025-07-03",
      "open": "308.20",
      "high": "313.94",
      "low": "306.4476",
      "close": "311.88",
      "volume": "1465816"
    },
    {
      "date": "2025-07-07",
      "open": "310.00",
      "high": "320.41",
      "low": "309.09",
      "close": "318.25",
      "volume": "2002122"
    },
    {
      "date": "2025-07-08",
      "open": "320.685",
      "high": "320.685",
      "low": "307.75",
      "close": "312.84",
      "volume": "1793002"
    },
    {
      "date": "2025-07-09",
      "open": "313.22",
      "high": "319.755",
      "low": "310.25",
      "close": "317.11",
      "volume": "1685724"
    },
    {
      "date": "2025-07-10",
      "open": "316.26",
      "high": "317.36",
      "low": "307.235",
      "close": "313.62",
      "volume": "1746508"
    },
    {
      "date": "2025-07-11",
      "open": "310.81",
      "high": "323.00",
      "low": "309.7449",
      "close": "321.54",
      "volume": "2015620"
    },
    {
      "date": "2025-07-14",
      "open": "322.08",
      "high": "326.55",
      "low": "313.885",
      "close": "325.99",
      "volume": "2000133"
    },
    {
      "date": "2025-07-15",
      "open": "327.58",
      "high": "327.99",
      "low": "314.20",
      "close": "317.99",
      "volume": "2742440"
    },
    {
      "date": "2025-07-16",
      "open": "318.63",
      "high": "322.00",
      "low": "301.37",
      "close": "308.20",
      "volume": "2956751"
    },
    {
      "date": "2025-07-17",
      "open": "311.82",
      "high": "314.82",
      "low": "305.01",
      "close": "308.08",
      "volume": "1984949"
    },
    {
      "date": "2025-07-18",
      "open": "311.78",
      "high": "327.01",
      "low": "310.92",
      "close": "321.42",
      "volume": "3532937"
    },
    {
      "date": "2025-07-21",
      "open": "324.42",
      "high": "325.64",
      "low": "316.65",
      "close": "317.88",
      "volume": "1937555"
    },
    {
      "date": "2025-07-22",
      "open": "318.00",
      "high": "318.7424",
      "low": "311.395",
      "close": "317.79",
      "volume": "1780119"
    },
    {
      "date": "2025-07-23",
      "open": "329.39",
      "high": "343.23",
      "low": "322.80",
      "close": "323.70",
      "volume": "3821438"
    },
    {
      "date": "2025-07-24",
      "open": "325.08",
      "high": "326.92",
      "low": "320.8958",
      "close": "321.67",
      "volume": "1818050"
    },
    {
      "date": "2025-07-25",
      "open": "322.50",
      "high": "328.28",
      "low": "321.03",
      "close": "327.35",
      "volume": "1383945"
    },
    {
      "date": "2025-07-28",
      "open": "330.085",
      "high": "331.9999",
      "low": "322.50",
      "close": "328.66",
      "volume": "1701437"
    },
    {
      "date": "2025-07-29",
      "open": "332.00",
      "high": "339.24",
      "low": "328.70",
      "close": "330.52",
      "volume": "2695980"
    },
    {
      "date": "2025-07-30",
      "open": "331.50",
      "high": "348.1345",
      "low": "331.50",
      "close": "345.27",
      "volume": "3026626"
    },
    {
      "date": "2025-07-31",
      "open": "349.48",
      "high": "354.01",
      "low": "344.275",
      "close": "347.84",
      "volume": "3581050"
    },
    {
      "date": "2025-08-01",
      "open": "336.435",
      "high": "343.3799",
      "low": "327.01",
      "close": "340.77",
      "volume": "2871922"
    },
    {
      "date": "2025-08-04",
      "open": "345.13",
      "high": "357.00",
      "low": "344.576",
      "close": "354.89",
      "volume": "2899262"
    },
    {
      "date": "2025-08-05",
      "open": "352.03",
      "high": "353.777",
      "low": "338.96",
      "close": "343.57",
      "volume": "3380492"
    },
    {
      "date": "2025-08-06",
      "open": "343.62",
      "high": "344.06",
      "low": "332.30",
      "close": "338.46",
      "volume": "2946520"
    },
    {
      "date": "2025-08-07",
      "open": "335.26",
      "high": "345.25",
      "low": "322.00",
      "close": "336.41",
      "volume": "3632033"
    },
    {
      "date": "2025-08-08",
      "open": "338.71",
      "high": "342.20",
      "low": "332.25",
      "close": "335.765",
      "volume": "1961007"
    },
    {
      "date": "2025-08-11",
      "open": "336.24",
      "high": "338.30",
      "low": "328.00",
      "close": "331.49",
      "volume": "1829803"
    },
    {
      "date": "2025-08-12",
      "open": "333.05",
      "high": "339.73",
      "low": "330.92",
      "close": "338.57",
      "volume": "1891814"
    },
    {
      "date": "2025-08-13",
      "open": "339.765",
      "high": "342.75",
      "low": "322.5001",
      "close": "327.63",
      "volume": "2788126"
    },
    {
      "date": "2025-08-14",
      "open": "325.44",
      "high": "333.59",
      "low": "323.26",
      "close": "326.21",
      "volume": "2020663"
    },
    {
      "date": "2025-08-15",
      "open": "327.89",
      "high": "327.9357",
      "low": "319.68",
      "close": "322.23",
      "volume": "1749115"
    },
    {
      "date": "2025-08-18",
      "open": "322.07",
      "high": "326.00",
      "low": "319.78",
      "close": "322.77",
      "volume": "1860313"
    },
    {
      "date": "2025-08-19",
      "open": "320.85",
      "high": "321.799",
      "low": "313.85",
      "close": "317.235",
      "volume": "2122305"
    },
    {
      "date": "2025-08-20",
      "open": "313.925",
      "high": "315.53",
      "low": "304.78",
      "close": "314.21",
      "volume": "2638923"
    },
    {
      "date": "2025-08-21",
      "open": "314.98",
      "high": "318.20",
      "low": "310.70",
      "close": "312.52",
      "volume": "1622647"
    },
    {
      "date": "2025-08-22",
      "open": "313.92",
      "high": "318.00",
      "low": "309.20",
      "close": "310.16",
      "volume": "1856346"
    },
    {
      "date": "2025-08-25",
      "open": "310.41",
      "high": "317.62",
      "low": "309.985",
      "close": "310.68",
      "volume": "1386594"
    },
    {
      "date": "2025-08-26",
      "open": "310.77",
      "high": "318.4799",
      "low": "310.31",
      "close": "316.58",
      "volume": "1673989"
    },
    {
      "date": "2025-08-27",
      "open": "316.35",
      "high": "319.49",
      "low": "314.14",
      "close": "315.94",
      "volume": "1369947"
    },
    {
      "date": "2025-08-28",
      "open": "317.30",
      "high": "323.97",
      "low": "315.80",
      "close": "319.55",
      "volume": "1751464"
    },
    {
      "date": "2025-08-29",
      "open": "317.35",
      "high": "317.99",
      "low": "305.89",
      "close": "307.98",
      "volume": "2326557"
    },
    {
      "date": "2025-09-02",
      "open": "300.49",
      "high": "307.455",
      "low": "296.9901",
      "close": "307.19",
      "volume": "2426932"
    },
    {
      "date": "2025-09-03",
      "open": "306.52",
      "high": "309.59",
      "low": "303.92",
      "close": "308.48",
      "volume": "1374657"
    },
    {
      "date": "2025-09-04",
      "open": "310.00",
      "high": "312.16",
      "low": "307.25",
      "close": "309.06",
      "volume": "1758005"
    },
    {
      "date": "2025-09-05",
      "open": "311.05",
      "high": "312.99",
      "low": "293.155",
      "close": "301.58",
      "volume": "2821202"
    },
    {
      "date": "2025-09-08",
      "open": "304.21",
      "high": "304.79",
      "low": "296.36",
      "close": "298.82",
      "volume": "2333716"
    },
    {
      "date": "2025-09-09",
      "open": "300.61",
      "high": "305.30",
      "low": "296.35",
      "close": "300.82",
      "volume": "2081588"
    },
    {
      "date": "2025-09-10",
      "open": "308.50",
      "high": "328.3013",
      "low": "308.50",
      "close": "320.00",
      "volume": "4040714"
    },
    {
      "date": "2025-09-11",
      "open": "320.01",
      "high": "322.2612",
      "low": "316.11",
      "close": "318.00",
      "volume": "2263819"
    },
    {
      "date": "2025-09-12",
      "open": "318.06",
      "high": "325.41",
      "low": "315.2806",
      "close": "323.48",
      "volume": "1415234"
    },
    {
      "date": "2025-09-15",
      "open": "325.75",
      "high": "334.86",
      "low": "324.61",
      "close": "330.42",
      "volume": "2049347"
    },
    {
      "date": "2025-09-16",
      "open": "332.04",
      "high": "332.86",
      "low": "321.5075",
      "close": "322.91",
      "volume": "2373960"
    },
    {
      "date": "2025-09-17",
      "open": "322.53",
      "high": "326.20",
      "low": "316.1838",
      "close": "321.275",
      "volume": "2171849"
    },
    {
      "date": "2025-09-18",
      "open": "325.18",
      "high": "330.13",
      "low": "319.59",
      "close": "322.71",
      "volume": "1732361"
    },
    {
      "date": "2025-09-19",
      "open": "325.71",
      "high": "331.86",
      "low": "319.76",
      "close": "330.90",
      "volume": "3416445"
    },
    {
      "date": "2025-09-22",
      "open": "332.97",
      "high": "347.33",
      "low": "326.50",
      "close": "347.12",
      "volume": "2879884"
    },
    {
      "date": "2025-09-23",
      "open": "346.75",
      "high": "348.44",
      "low": "336.14",
      "close": "336.65",
      "volume": "2522736"
    },
    {
      "date": "2025-09-24",
      "open": "339.6889",
      "high": "344.40",
      "low": "335.5001",
      "close": "339.13",
      "volume": "1735230"
    },
    {
      "date": "2025-09-25",
      "open": "335.00",
      "high": "336.56",
      "low": "325.06",
      "close": "326.33",
      "volume": "2447813"
    },
    {
      "date": "2025-09-26",
      "open": "328.72",
      "high": "332.8399",
      "low": "326.44",
      "close": "331.26",
      "volume": "1263516"
    },
    {
      "date": "2025-09-29",
      "open": "334.90",
      "high": "340.545",
      "low": "322.56",
      "close": "334.265",
      "volume": "2286735"
    },
    {
      "date": "2025-09-30",
      "open": "334.92",
      "high": "336.78",
      "low": "327.21",
      "close": "329.07",
      "volume": "2159639"
    },
    {
      "date": "2025-10-01",
      "open": "326.05",
      "high": "352.25",
      "low": "323.8801",
      "close": "350.90",
      "volume": "2818449"
    },
    {
      "date": "2025-10-02",
      "open": "352.25",
      "high": "357.68",
      "low": "343.21",
      "close": "357.46",
      "volume": "2161782"
    },
    {
      "date": "2025-10-03",
      "open": "358.87",
      "high": "376.78",
      "low": "358.69",
      "close": "360.00",
      "volume": "3355176"
    },
    {
      "date": "2025-10-06",
      "open": "367.63",
      "high": "368.50",
      "low": "353.00",
      "close": "364.10",
      "volume": "2159899"
    },
    {
      "date": "2025-10-07",
      "open": "363.13",
      "high": "371.31",
      "low": "355.38",
      "close": "358.16",
      "volume": "2167683"
    },
    {
      "date": "2025-10-08",
      "open": "368.81",
      "high": "376.4988",
      "low": "363.71",
      "close": "371.00",
      "volume": "3342846"
    },
    {
      "date": "2025-10-09",
      "open": "374.23",
      "high": "386.86",
      "low": "372.75",
      "close": "383.23",
      "volume": "2888770"
    },
    {
      "date": "2025-10-10",
      "open": "381.00",
      "high": "392.18",
      "low": "367.38",
      "close": "368.49",
      "volume": "3084565"
    },
    {
      "date": "2025-10-13",
      "open": "376.32",
      "high": "387.00",
      "low": "375.25",
      "close": "380.91",
      "volume": "3270521"
    },
    {
      "date": "2025-10-14",
      "open": "374.70",
      "high": "395.14",
      "low": "366.1595",
      "close": "389.56",
      "volume": "3110937"
    },
    {
      "date": "2025-10-15",
      "open": "396.975",
      "high": "412.70",
      "low": "395.7001",
      "close": "403.95",
      "volume": "3537707"
    },
    {
      "date": "2025-10-16",
      "open": "406.90",
      "high": "411.69",
      "low": "394.72",
      "close": "396.53",
      "volume": "3062349"
    },
    {
      "date": "2025-10-17",
      "open": "391.30",
      "high": "402.01",
      "low": "382.83",
      "close": "386.50",
      "volume": "2882895"
    },
    {
      "date": "2025-10-20",
      "open": "395.94",
      "high": "398.50",
      "low": "368.1301",
      "close": "370.00",
      "volume": "3072907"
    },
    {
      "date": "2025-10-21",
      "open": "369.365",
      "high": "369.5483",
      "low": "355.20",
      "close": "358.79",
      "volume": "2753661"
    },
    {
      "date": "2025-10-22",
      "open": "361.00",
      "high": "362.9396",
      "low": "343.47",
      "close": "350.06",
      "volume": "3571753"
    },
    {
      "date": "2025-10-23",
      "open": "354.00",
      "high": "367.535",
      "low": "353.79",
      "close": "365.80",
      "volume": "2317537"
    },
    {
      "date": "2025-10-24",
      "open": "376.43",
      "high": "391.1159",
      "low": "373.60",
      "close": "389.19",
      "volume": "2999903"
    },
    {
      "date": "2025-10-27",
      "open": "392.75",
      "high": "395.6331",
      "low": "384.15",
      "close": "391.15",
      "volume": "2642284"
    },
    {
      "date": "2025-10-28",
      "open": "397.03",
      "high": "401.00",
      "low": "375.50",
      "close": "384.95",
      "volume": "2865617"
    },
    {
      "date": "2025-10-29",
      "open": "382.08",
      "high": "406.0425",
      "low": "380.55",
      "close": "401.43",
      "volume": "2615883"
    },
    {
      "date": "2025-10-30",
      "open": "397.15",
      "high": "400.98",
      "low": "381.99",
      "close": "382.48",
      "volume": "2218183"
    },
    {
      "date": "2025-10-31",
      "open": "388.00",
      "high": "388.47",
      "low": "372.147",
      "close": "377.00",
      "volume": "2383796"
    },
    {
      "date": "2025-11-03",
      "open": "380.92",
      "high": "384.981",
      "low": "375.16",
      "close": "377.71",
      "volume": "2506681"
    },
    {
      "date": "2025-11-04",
      "open": "368.79",
      "high": "374.44",
      "low": "360.48",
      "close": "362.82",
      "volume": "3192198"
    },
    {
      "date": "2025-11-05",
      "open": "364.93",
      "high": "370.98",
      "low": "357.06",
      "close": "363.25",
      "volume": "3228316"
    },
    {
      "date": "2025-11-06",
      "open": "360.96",
      "high": "363.88",
      "low": "348.55",
      "close": "351.30",
      "volume": "3909775"
    },
    {
      "date": "2025-11-07",
      "open": "335.48",
      "high": "359.10",
      "low": "332.12",
      "close": "358.39",
      "volume": "5775306"
    },
    {
      "date": "2025-11-10",
      "open": "367.20",
      "high": "378.78",
      "low": "352.67",
      "close": "360.93",
      "volume": "2436265"
    },
    {
      "date": "2025-11-11",
      "open": "359.62",
      "high": "363.56",
      "low": "348.43",
      "close": "351.67",
      "volume": "1830051"
    },
    {
      "date": "2025-11-12",
      "open": "354.63",
      "high": "354.99",
      "low": "346.20",
      "close": "354.02",
      "volume": "1994308"
    },
    {
      "date": "2025-11-13",
      "open": "350.23",
      "high": "350.99",
      "low": "333.655",
      "close": "335.74",
      "volume": "3604266"
    },
    {
      "date": "2025-11-14",
      "open": "328.65",
      "high": "351.98",
      "low": "326.83",
      "close": "338.52",
      "volume": "2732825"
    },
    {
      "date": "2025-11-17",
      "open": "336.685",
      "high": "347.99",
      "low": "334.08",
      "close": "338.67",
      "volume": "2129469"
    },
    {
      "date": "2025-11-18",
      "open": "333.75",
      "high": "344.55",
      "low": "333.75",
      "close": "339.35",
      "volume": "3209878"
    },
    {
      "date": "2025-11-19",
      "open": "344.275",
      "high": "362.715",
      "low": "342.93",
      "close": "357.48",
      "volume": "3337706"
    },
    {
      "date": "2025-11-20",
      "open": "368.25",
      "high": "379.20",
      "low": "345.00",
      "close": "345.78",
      "volume": "4414981"
    },
    {
      "date": "2025-11-21",
      "open": "345.28",
      "high": "345.28",
      "low": "330.86",
      "close": "338.11",
      "volume": "2948337"
    },
    {
      "date": "2025-11-24",
      "open": "339.75",
      "high": "355.50",
      "low": "336.77",
      "close": "354.105",
      "volume": "2388326"
    },
    {
      "date": "2025-11-25",
      "open": "353.46",
      "high": "355.54",
      "low": "339.34",
      "close": "351.595",
      "volume": "1635778"
    },
    {
      "date": "2025-11-26",
      "open": "355.39",
      "high": "361.14",
      "low": "355.00",
      "close": "359.09",
      "volume": "1396219"
    },
    {
      "date": "2025-11-28",
      "open": "362.00",
      "high": "366.3084",
      "low": "359.60",
      "close": "364.36",
      "volume": "1072967"
    },
    {
      "date": "2025-12-01",
      "open": "359.33",
      "high": "361.29",
      "low": "354.00",
      "close": "359.05",
      "volume": "2012469"
    },
    {
      "date": "2025-12-02",
      "open": "362.535",
      "high": "368.71",
      "low": "358.945",
      "close": "363.67",
      "volume": "1973995"
    },
    {
      "date": "2025-12-03",
      "open": "361.19",
      "high": "365.4699",
      "low": "355.2101",
      "close": "361.26",
      "volume": "1559515"
    },
    {
      "date": "2025-12-04",
      "open": "360.98",
      "high": "374.45",
      "low": "358.50",
      "close": "368.62",
      "volume": "2029840"
    },
    {
      "date": "2025-12-05",
      "open": "369.165",
      "high": "370.07",
      "low": "357.12",
      "close": "359.82",
      "volume": "2018171"
    },
    {
      "date": "2025-12-08",
      "open": "362.765",
      "high": "364.25",
      "low": "354.00",
      "close": "357.67",
      "volume": "1637866"
    },
    {
      "date": "2025-12-09",
      "open": "356.20",
      "high": "364.66",
      "low": "354.01",
      "close": "359.15",
      "volume": "1360279"
    },
    {
      "date": "2025-12-10",
      "open": "358.55",
      "high": "363.5181",
      "low": "346.40",
      "close": "362.07",
      "volume": "2382191"
    },
    {
      "date": "2025-12-11",
      "open": "360.75",
      "high": "380.00",
      "low": "354.34",
      "close": "378.60",
      "volume": "2530253"
    },
    {
      "date": "2025-12-12",
      "open": "379.00",
      "high": "380.78",
      "low": "351.22",
      "close": "351.98",
      "volume": "3778565"
    },
    {
      "date": "2025-12-15",
      "open": "356.65",
      "high": "360.96",
      "low": "350.67",
      "close": "357.14",
      "volume": "2628771"
    },
    {
      "date": "2025-12-16",
      "open": "356.06",
      "high": "368.18",
      "low": "350.33",
      "close": "365.625",
      "volume": "2496791"
    },
    {
      "date": "2025-12-17",
      "open": "368.515",
      "high": "372.00",
      "low": "334.18",
      "close": "340.97",
      "volume": "4597994"
    },
    {
      "date": "2025-12-18",
      "open": "351.99",
      "high": "371.24",
      "low": "348.78",
      "close": "361.05",
      "volume": "3773191"
    },
    {
      "date": "2025-12-19",
      "open": "361.20",
      "high": "368.64",
      "low": "354.1901",
      "close": "355.40",
      "volume": "5429540"
    },
    {
      "date": "2025-12-22",
      "open": "363.275",
      "high": "363.95",
      "low": "355.40",
      "close": "357.81",
      "volume": "1390333"
    },
    {
      "date": "2025-12-23",
      "open": "353.14",
      "high": "364.31",
      "low": "353.00",
      "close": "361.33",
      "volume": "1404308"
    },
    {
      "date": "2025-12-24",
      "open": "360.62",
      "high": "364.56",
      "low": "359.00",
      "close": "363.95",
      "volume": "628357"
    },
    {
      "date": "2025-12-26",
      "open": "363.24",
      "high": "363.345",
      "low": "358.40",
      "close": "360.46",
      "volume": "758517"
    },
    {
      "date": "2025-12-29",
      "open": "360.00",
      "high": "369.00",
      "low": "358.025",
      "close": "358.33",
      "volume": "1575572"
    },
    {
      "date": "2025-12-30",
      "open": "358.00",
      "high": "360.68",
      "low": "355.31",
      "close": "357.12",
      "volume": "1198656"
    },
    {
      "date": "2025-12-31",
      "open": "357.72",
      "high": "360.42",
      "low": "352.96",
      "close": "353.27",
      "volume": "1234578"
    },
    {
      "date": "2026-01-02",
      "open": "358.00",
      "high": "373.23",
      "low": "358.00",
      "close": "366.25",
      "volume": "2330482"
    },
    {
      "date": "2026-01-05",
      "open": "372.33",
      "high": "378.50",
      "low": "349.54",
      "close": "354.94",
      "volume": "3097288"
    },
    {
      "date": "2026-01-06",
      "open": "358.45",
      "high": "359.80",
      "low": "346.74",
      "close": "354.58",
      "volume": "2448367"
    },
    {
      "date": "2026-01-07",
      "open": "352.11",
      "high": "352.435",
      "low": "334.79",
      "close": "338.63",
      "volume": "2812116"
    },
    {
      "date": "2026-01-08",
      "open": "337.00",
      "high": "338.63",
      "low": "321.61",
      "close": "322.54",
      "volume": "4114342"
    },
    {
      "date": "2026-01-09",
      "open": "339.495",
      "high": "343.88",
      "low": "333.67",
      "close": "342.52",
      "volume": "5908029"
    },
    {
      "date": "2026-01-12",
      "open": "334.67",
      "high": "339.99",
      "low": "333.00",
      "close": "335.86",
      "volume": "2485172"
    },
    {
      "date": "2026-01-13",
      "open": "335.86",
      "high": "343.65",
      "low": "332.58",
      "close": "333.53",
      "volume": "2754407"
    },
    {
      "date": "2026-01-14",
      "open": "330.00",
      "high": "336.59",
      "low": "325.80",
      "close": "330.38",
      "volume": "2448383"
    },
    {
      "date": "2026-01-15",
      "open": "335.95",
      "high": "346.81",
      "low": "335.0401",
      "close": "341.20",
      "volume": "3053987"
    },
    {
      "date": "2026-01-16",
      "open": "322.45",
      "high": "323.05",
      "low": "300.41",
      "close": "307.71",
      "volume": "9206946"
    },
    {
      "date": "2026-01-20",
      "open": "301.48",
      "high": "308.75",
      "low": "292.455",
      "close": "295.40",
      "volume": "6079637"
    },
    {
      "date": "2026-01-21",
      "open": "297.862",
      "high": "300.155",
      "low": "290.9434",
      "close": "294.37",
      "volume": "5711809"
    },
    {
      "date": "2026-01-22",
      "open": "300.49",
      "high": "302.73",
      "low": "286.90",
      "close": "287.35",
      "volume": "4771562"
    },
    {
      "date": "2026-01-23",
      "open": "287.44",
      "high": "292.25",
      "low": "285.44",
      "close": "289.06",
      "volume": "3785163"
    },
    {
      "date": "2026-01-26",
      "open": "286.55",
      "high": "291.80",
      "low": "284.41",
      "close": "285.27",
      "volume": "3344128"
    },
    {
      "date": "2026-01-27",
      "open": "286.02",
      "high": "290.40",
      "low": "282.50",
      "close": "288.76",
      "volume": "5963885"
    },
    {
      "date": "2026-01-28",
      "open": "291.35",
      "high": "293.23",
      "low": "285.17",
      "close": "287.95",
      "volume": "3279684"
    },
    {
      "date": "2026-01-29",
      "open": "288.205",
      "high": "292.67",
      "low": "283.11",
      "close": "287.45",
      "volume": "3141900"
    },
    {
      "date": "2026-01-30",
      "open": "283.76",
      "high": "288.34",
      "low": "278.23",
      "close": "280.68",
      "volume": "2756334"
    },
    {
      "date": "2026-02-02",
      "open": "279.19",
      "high": "282.98",
      "low": "268.90",
      "close": "270.88",
      "volume": "4044473"
    },
    {
      "date": "2026-02-03",
      "open": "272.46",
      "high": "273.40",
      "low": "263.71",
      "close": "268.45",
      "volume": "3584237"
    },
    {
      "date": "2026-02-04",
      "open": "268.95",
      "high": "268.95",
      "low": "245.02",
      "close": "250.46",
      "volume": "7171952"
    },
    {
      "date": "2026-02-05",
      "open": "248.15",
      "high": "254.00",
      "low": "243.30",
      "close": "247.06",
      "volume": "4001634"
    },
    {
      "date": "2026-02-06",
      "open": "254.145",
      "high": "263.96",
      "low": "252.38",
      "close": "261.42",
      "volume": "6306535"
    },
    {
      "date": "2026-02-09",
      "open": "263.125",
      "high": "272.92",
      "low": "260.69",
      "close": "272.15",
      "volume": "4182026"
    },
    {
      "date": "2026-02-10",
      "open": "275.815",
      "high": "276.4728",
      "low": "267.00",
      "close": "271.14",
      "volume": "4603818"
    },
    {
      "date": "2026-02-11",
      "open": "272.605",
      "high": "277.57",
      "low": "268.255",
      "close": "276.85",
      "volume": "3862099"
    },
    {
      "date": "2026-02-12",
      "open": "278.44",
      "high": "285.37",
      "low": "270.355",
      "close": "276.12",
      "volume": "4893443"
    },
    {
      "date": "2026-02-13",
      "open": "275.99",
      "high": "294.36",
      "low": "272.00",
      "close": "288.43",
      "volume": "5450262"
    },
    {
      "date": "2026-02-17",
      "open": "289.49",
      "high": "307.53",
      "low": "288.00",
      "close": "303.01",
      "volume": "5259188"
    },
    {
      "date": "2026-02-18",
      "open": "305.71",
      "high": "310.655",
      "low": "290.6881",
      "close": "294.05",
      "volume": "3794427"
    },
    {
      "date": "2026-02-19",
      "open": "292.48",
      "high": "298.2299",
      "low": "289.00",
      "close": "291.66",
      "volume": "2550047"
    },
    {
      "date": "2026-02-20",
      "open": "291.93",
      "high": "297.23",
      "low": "289.88",
      "close": "294.84",
      "volume": "3133990"
    },
    {
      "date": "2026-02-23",
      "open": "294.00",
      "high": "299.75",
      "low": "289.09",
      "close": "293.80",
      "volume": "3223186"
    },
    {
      "date": "2026-02-24",
      "open": "297.405",
      "high": "313.115",
      "low": "290.81",
      "close": "312.64",
      "volume": "4652063"
    },
    {
      "date": "2026-02-25",
      "open": "312.64",
      "high": "327.64",
      "low": "312.52",
      "close": "325.84",
      "volume": "4999711"
    },
    {
      "date": "2026-02-26",
      "open": "324.51",
      "high": "324.9194",
      "low": "308.71",
      "close": "323.56",
      "volume": "3960940"
    },
    {
      "date": "2026-02-27",
      "open": "320.00",
      "high": "330.145",
      "low": "318.60",
      "close": "329.88",
      "volume": "3439504"
    },
    {
      "date": "2026-03-02",
      "open": "321.94",
      "high": "333.80",
      "low": "320.724",
      "close": "327.16",
      "volume": "3539354"
    },
    {
      "date": "2026-03-03",
      "open": "313.00",
      "high": "328.40",
      "low": "309.13",
      "close": "324.87",
      "volume": "4260329"
    },
    {
      "date": "2026-03-04",
      "open": "323.76",
      "high": "326.59",
      "low": "318.00",
      "close": "322.85",
      "volume": "2342496"
    },
    {
      "date": "2026-03-05",
      "open": "317.59",
      "high": "332.42",
      "low": "317.59",
      "close": "332.07",
      "volume": "3135152"
    },
    {
      "date": "2026-03-06",
      "open": "327.05",
      "high": "331.50",
      "low": "317.50",
      "close": "319.06",
      "volume": "3432375"
    },
    {
      "date": "2026-03-09",
      "open": "312.26",
      "high": "323.95",
      "low": "309.03",
      "close": "322.99",
      "volume": "2736854"
    },
    {
      "date": "2026-03-10",
      "open": "322.71",
      "high": "326.0599",
      "low": "316.69",
      "close": "317.09",
      "volume": "2316631"
    },
    {
      "date": "2026-03-11",
      "open": "316.78",
      "high": "316.93",
      "low": "298.25",
      "close": "300.69",
      "volume": "4343185"
    },
    {
      "date": "2026-03-12",
      "open": "297.00",
      "high": "309.28",
      "low": "295.00",
      "close": "301.55",
      "volume": "2750526"
    },
    {
      "date": "2026-03-13",
      "open": "303.32",
      "high": "308.80",
      "low": "298.875",
      "close": "301.77",
      "volume": "1988620"
    },
    {
      "date": "2026-03-16",
      "open": "305.87",
      "high": "307.50",
      "low": "301.42",
      "close": "305.58",
      "volume": "2208279"
    },
    {
      "date": "2026-03-17",
      "open": "307.98",
      "high": "311.01",
      "low": "305.5538",
      "close": "307.69",
      "volume": "2007768"
    },
    {
      "date": "2026-03-18",
      "open": "308.99",
      "high": "322.65",
      "low": "307.55",
      "close": "317.22",
      "volume": "2634656"
    },
    {
      "date": "2026-03-19",
      "open": "313.945",
      "high": "318.3756",
      "low": "306.70",
      "close": "316.47",
      "volume": "2386860"
    },
    {
      "date": "2026-03-20",
      "open": "314.44",
      "high": "316.47",
      "low": "277.865",
      "close": "281.99",
      "volume": "6107403"
    },
    {
      "date": "2026-03-23",
      "open": "290.53",
      "high": "294.64",
      "low": "285.5101",
      "close": "289.76",
      "volume": "2717857"
    },
    {
      "date": "2026-03-24",
      "open": "286.44",
      "high": "299.259",
      "low": "286.44",
      "close": "294.85",
      "volume": "2408062"
    },
    {
      "date": "2026-03-25",
      "open": "302.77",
      "high": "309.19",
      "low": "300.33",
      "close": "303.32",
      "volume": "2424369"
    },
    {
      "date": "2026-03-26",
      "open": "301.00",
      "high": "303.00",
      "low": "285.67",
      "close": "295.19",
      "volume": "3129186"
    },
    {
      "date": "2026-03-27",
      "open": "295.91",
      "high": "306.94",
      "low": "295.91",
      "close": "301.49",
      "volume": "2495206"
    },
    {
      "date": "2026-03-30",
      "open": "303.57",
      "high": "310.00",
      "low": "295.00",
      "close": "298.61",
      "volume": "2674958"
    },
    {
      "date": "2026-03-31",
      "open": "275.05",
      "high": "284.925",
      "low": "270.89",
      "close": "279.25",
      "volume": "6205186"
    },
    {
      "date": "2026-04-01",
      "open": "282.438",
      "high": "286.70",
      "low": "277.30",
      "close": "279.46",
      "volume": "3560384"
    },
    {
      "date": "2026-04-02",
      "open": "271.26",
      "high": "275.64",
      "low": "264.74",
      "close": "272.82",
      "volume": "3256691"
    },
    {
      "date": "2026-04-06",
      "open": "273.645",
      "high": "277.77",
      "low": "272.48",
      "close": "275.16",
      "volume": "2470856"
    },
    {
      "date": "2026-04-07",
      "open": "273.91",
      "high": "275.63",
      "low": "267.70",
      "close": "272.58",
      "volume": "2829330"
    },
    {
      "date": "2026-04-08",
      "open": "283.00",
      "high": "288.00",
      "low": "281.24",
      "close": "284.27",
      "volume": "2584939"
    },
    {
      "date": "2026-04-09",
      "open": "284.57",
      "high": "293.595",
      "low": "280.03",
      "close": "280.25",
      "volume": "3002443"
    },
    {
      "date": "2026-04-10",
      "open": "280.41",
      "high": "293.00",
      "low": "280.0028",
      "close": "286.50",
      "volume": "2691847"
    },
    {
      "date": "2026-04-13",
      "open": "283.04",
      "high": "292.70",
      "low": "281.50",
      "close": "291.72",
      "volume": "2696014"
    },
    {
      "date": "2026-04-14",
      "open": "295.75",
      "high": "297.40",
      "low": "289.97",
      "close": "296.61",
      "volume": "2284842"
    },
    {
      "date": "2026-04-15",
      "open": "298.445",
      "high": "299.86",
      "low": "292.635",
      "close": "294.73",
      "volume": "1930256"
    },
    {
      "date": "2026-04-16",
      "open": "296.36",
      "high": "304.18",
      "low": "294.175",
      "close": "299.14",
      "volume": "2897383"
    },
    {
      "date": "2026-04-17",
      "open": "304.02",
      "high": "305.76",
      "low": "291.60",
      "close": "296.21",
      "volume": "2266630"
    },
    {
      "date": "2026-04-20",
      "open": "295.28",
      "high": "296.45",
      "low": "286.27",
      "close": "287.56",
      "volume": "2479740"
    },
    {
      "date": "2026-04-21",
      "open": "288.00",
      "high": "289.12",
      "low": "276.84",
      "close": "277.70",
      "volume": "3395771"
    },
    {
      "date": "2026-04-22",
      "open": "282.51",
      "high": "289.0774",
      "low": "282.34",
      "close": "287.16",
      "volume": "2581864"
    },
    {
      "date": "2026-04-23",
      "open": "289.42",
      "high": "293.7036",
      "low": "284.01",
      "close": "292.77",
      "volume": "2767891"
    },
    {
      "date": "2026-04-24",
      "open": "294.11",
      "high": "314.20",
      "low": "291.21",
      "close": "313.53",
      "volume": "3609896"
    },
    {
      "date": "2026-04-27",
      "open": "318.00",
      "high": "318.50",
      "low": "304.12",
      "close": "315.17",
      "volume": "2372628"
    },
    {
      "date": "2026-04-28",
      "open": "313.71",
      "high": "314.28",
      "low": "304.88",
      "close": "305.71",
      "volume": "2631222"
    },
    {
      "date": "2026-04-29",
      "open": "306.65",
      "high": "307.6665",
      "low": "294.26",
      "close": "297.00",
      "volume": "2732913"
    },
    {
      "date": "2026-04-30",
      "open": "302.86",
      "high": "314.57",
      "low": "300.91",
      "close": "313.00",
      "volume": "2906422"
    },
    {
      "date": "2026-05-01",
      "open": "312.51",
      "high": "317.24",
      "low": "307.62",
      "close": "307.81",
      "volume": "2102480"
    },
    {
      "date": "2026-05-04",
      "open": "308.78",
      "high": "325.4199",
      "low": "308.78",
      "close": "321.05",
      "volume": "2833846"
    },
    {
      "date": "2026-05-05",
      "open": "323.85",
      "high": "324.99",
      "low": "318.58",
      "close": "320.42",
      "volume": "1895498"
    },
    {
      "date": "2026-05-06",
      "open": "320.42",
      "high": "325.69",
      "low": "314.01",
      "close": "322.78",
      "volume": "3062159"
    },
    {
      "date": "2026-05-07",
      "open": "323.01",
      "high": "328.80",
      "low": "310.6583",
      "close": "311.28",
      "volume": "2630163"
    },
    {
      "date": "2026-05-08",
      "open": "314.87",
      "high": "317.65",
      "low": "301.76",
      "close": "303.63",
      "volume": "2948643"
    },
    {
      "date": "2026-05-11",
      "open": "315.30",
      "high": "317.74",
      "low": "288.83",
      "close": "299.69",
      "volume": "6274249"
    },
    {
      "date": "2026-05-12",
      "open": "298.69",
      "high": "300.71",
      "low": "287.50",
      "close": "293.60",
      "volume": "3761523"
    },
    {
      "date": "2026-05-13",
      "open": "289.20",
      "high": "292.00",
      "low": "268.98",
      "close": "274.89",
      "volume": "6653711"
    },
    {
      "date": "2026-05-14",
      "open": "274.70",
      "high": "278.60",
      "low": "273.80",
      "close": "275.26",
      "volume": "3655483"
    },
    {
      "date": "2026-05-15",
      "open": "270.65",
      "high": "273.195",
      "low": "266.57",
      "close": "267.20",
      "volume": "3835685"
    },
    {
      "date": "2026-05-18",
      "open": "267.20",
      "high": "267.87",
      "low": "258.90",
      "close": "262.00",
      "volume": "3435800"
    },
    {
      "date": "2026-05-19",
      "open": "258.48",
      "high": "261.21",
      "low": "256.10",
      "close": "260.67",
      "volume": "3935830"
    },
    {
      "date": "2026-05-20",
      "open": "273.39",
      "high": "282.60",
      "low": "270.20",
      "close": "281.26",
      "volume": "4095620"
    },
    {
      "date": "2026-05-21",
      "open": "281.53",
      "high": "288.0684",
      "low": "281.53",
      "close": "285.83",
      "volume": "2366010"
    },
    {
      "date": "2026-05-22",
      "open": "287.525",
      "high": "296.90",
      "low": "286.995",
      "close": "294.07",
      "volume": "2879937"
    },
    {
      "date": "2026-05-26",
      "open": "300.01",
      "high": "310.45",
      "low": "299.0801",
      "close": "301.57",
      "volume": "3610754"
    },
    {
      "date": "2026-05-27",
      "open": "300.62",
      "high": "300.81",
      "low": "286.69",
      "close": "288.68",
      "volume": "3350405"
    },
    {
      "date": "2026-05-28",
      "open": "285.225",
      "high": "289.89",
      "low": "281.11",
      "close": "286.31",
      "volume": "2382824"
    },
    {
      "date": "2026-05-29",
      "open": "286.44",
      "high": "290.90",
      "low": "284.67",
      "close": "287.75",
      "volume": "2492825"
    },
    {
      "date": "2026-06-01",
      "open": "275.00",
      "high": "278.61",
      "low": "264.21",
      "close": "265.70",
      "volume": "11480630"
    },
    {
      "date": "2026-06-02",
      "open": "266.99",
      "high": "275.00",
      "low": "260.30",
      "close": "272.65",
      "volume": "7774745"
    },
    {
      "date": "2026-06-03",
      "open": "272.715",
      "high": "274.50",
      "low": "265.23",
      "close": "267.24",
      "volume": "4373119"
    },
    {
      "date": "2026-06-04",
      "open": "266.855",
      "high": "268.645",
      "low": "261.20",
      "close": "264.59",
      "volume": "3467152"
    },
    {
      "date": "2026-06-05",
      "open": "261.00",
      "high": "261.865",
      "low": "253.68",
      "close": "254.83",
      "volume": "4130674"
    },
    {
      "date": "2026-06-08",
      "open": "256.095",
      "high": "256.095",
      "low": "250.14",
      "close": "250.67",
      "volume": "3629446"
    },
    {
      "date": "2026-06-09",
      "open": "252.655",
      "high": "256.4699",
      "low": "245.45",
      "close": "251.65",
      "volume": "3546006"
    },
    {
      "date": "2026-06-10",
      "open": "249.02",
      "high": "250.5422",
      "low": "240.51",
      "close": "242.30",
      "volume": "4071684"
    },
    {
      "date": "2026-06-11",
      "open": "244.975",
      "high": "248.31",
      "low": "242.90",
      "close": "246.71",
      "volume": "5104136"
    },
    {
      "date": "2026-06-12",
      "open": "249.83",
      "high": "255.12",
      "low": "247.65",
      "close": "253.76",
      "volume": "3419966"
    },
    {
      "date": "2026-06-15",
      "open": "259.735",
      "high": "264.925",
      "low": "256.12",
      "close": "262.35",
      "volume": "3832707"
    },
    {
      "date": "2026-06-16",
      "open": "263.59",
      "high": "272.42",
      "low": "261.90",
      "close": "268.00",
      "volume": "3798584"
    },
    {
      "date": "2026-06-17",
      "open": "267.37",
      "high": "272.22",
      "low": "264.71",
      "close": "267.17",
      "volume": "3356258"
    },
    {
      "date": "2026-06-18",
      "open": "268.73",
      "high": "282.77",
      "low": "268.00",
      "close": "274.06",
      "volume": "6986021"
    },
    {
      "date": "2026-06-22",
      "open": "274.86",
      "high": "279.74",
      "low": "272.10",
      "close": "275.53",
      "volume": "2749115"
    },
    {
      "date": "2026-06-23",
      "open": "268.405",
      "high": "275.42",
      "low": "267.50",
      "close": "270.26",
      "volume": "3387405"
    },
    {
      "date": "2026-06-24",
      "open": "272.85",
      "high": "274.02",
      "low": "266.3401",
      "close": "267.97",
      "volume": "2677112"
    },
    {
      "date": "2026-06-25",
      "open": "270.00",
      "high": "275.8128",
      "low": "268.25",
      "close": "268.69",
      "volume": "3543632"
    },
    {
      "date": "2026-06-26",
      "open": "265.25",
      "high": "269.45",
      "low": "260.28",
      "close": "264.02",
      "volume": "3922207"
    },
    {
      "date": "2026-06-29",
      "open": "266.82",
      "high": "268.55",
      "low": "257.99",
      "close": "259.32",
      "volume": "3031604"
    },
    {
      "date": "2026-06-30",
      "open": "256.812",
      "high": "260.29",
      "low": "245.88",
      "close": "248.37",
      "volume": "5108323"
    },
    {
      "date": "2026-07-01",
      "open": "246.98",
      "high": "248.27",
      "low": "228.63",
      "close": "236.50",
      "volume": "8689491"
    },
    {
      "date": "2026-07-02",
      "open": "238.095",
      "high": "244.0941",
      "low": "236.6827",
      "close": "239.25",
      "volume": "4270995"
    },
    {
      "date": "2026-07-06",
      "open": "241.43",
      "high": "247.40",
      "low": "241.20",
      "close": "245.87",
      "volume": "3362854"
    },
    {
      "date": "2026-07-07",
      "open": "243.665",
      "high": "245.55",
      "low": "238.46",
      "close": "239.71",
      "volume": "3586354"
    },
    {
      "date": "2026-07-08",
      "open": "237.01",
      "high": "244.81",
      "low": "236.56",
      "close": "244.52",
      "volume": "2783999"
    },
    {
      "date": "2026-07-09",
      "open": "248.20",
      "high": "251.63",
      "low": "245.74",
      "close": "250.74",
      "volume": "2807049"
    },
    {
      "date": "2026-07-10",
      "open": "250.32",
      "high": "252.72",
      "low": "249.05",
      "close": "251.38",
      "volume": "2002876"
    },
    {
      "date": "2026-07-13",
      "open": "250.505",
      "high": "257.59",
      "low": "250.505",
      "close": "257.57",
      "volume": "2754221"
    },
    {
      "date": "2026-07-14",
      "open": "261.998",
      "high": "266.00",
      "low": "255.18",
      "close": "256.43",
      "volume": "3217085"
    },
    {
      "date": "2026-07-15",
      "open": "258.70",
      "high": "264.12",
      "low": "255.4956",
      "close": "258.115",
      "volume": "2119841"
    },
    {
      "date": "2026-07-16",
      "open": "257.25",
      "high": "257.355",
      "low": "249.00",
      "close": "251.77",
      "volume": "2858322"
    },
    {
      "date": "2026-07-17",
      "open": "247.37",
      "high": "254.29",
      "low": "244.95",
      "close": "252.39",
      "volume": "2317043"
    },
    {
      "date": "2026-07-20",
      "open": "255.418",
      "high": "256.52",
      "low": "251.33",
      "close": "253.50",
      "volume": "2234009"
    },
    {
      "date": "2026-07-21",
      "open": "255.72",
      "high": "264.45",
      "low": "255.72",
      "close": "262.22",
      "volume": "2494681"
    },
    {
      "date": "2026-07-22",
      "open": "263.255",
      "high": "275.54",
      "low": "261.84",
      "close": "274.90",
      "volume": "3305646"
    },
    {
      "date": "2026-07-23",
      "open": "271.92",
      "high": "278.19",
      "low": "271.5801",
      "close": "275.60",
      "volume": "2574420"
    },
    {
      "date": "2026-07-24",
      "open": "276.00",
      "high": "279.60",
      "low": "272.74",
      "close": "274.35",
      "volume": "2670023"
    },
    {
      "date": "2026-07-27",
      "open": "276.00",
      "high": "277.19",
      "low": "267.74",
      "close": "270.00",
      "volume": "3082866"
    },
    {
      "date": "2026-07-28",
      "open": "263.355",
      "high": "266.585",
      "low": "257.65",
      "close": "259.82",
      "volume": "2969324"
    },
    {
      "date": "2026-07-29",
      "open": "260.79",
      "high": "263.88",
      "low": "256.16",
      "close": "257.95",
      "volume": "2860356"
    },
    {
      "date": "2026-07-30",
      "open": "262.64",
      "high": "270.27",
      "low": "261.90",
      "close": "263.56",
      "volume": "3264226"
    },
    {
      "date": "2026-07-31",
      "open": "266.452",
      "high": "269.862",
      "low": "260.84",
      "close": "262.75",
      "volume": "1852843"
    },
    {
      "date": "2026-08-03",
      "open": "264.95",
      "high": "274.69",
      "low": "261.8412",
      "close": "273.71",
      "volume": "2329764"
    },
    {
      "date": "2026-08-04",
      "open": "277.305",
      "high": "277.305",
      "low": "263.53",
      "close": "267.25",
      "volume": "3817936"
    },
    {
      "date": "2026-08-05",
      "open": "270.165",
      "high": "274.0125",
      "low": "263.26",
      "close": "265.12",
      "volume": "3154740"
    }
  ]
}