{
  "source": "https://api.nasdaq.com/api/quote/COST/historical",
  "symbol": "COST",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "442.73",
      "high": "443.46",
      "low": "438.90",
      "close": "439.63",
      "volume": "1789843"
    },
    {
      "date": "2021-08-09",
      "open": "440.65",
      "high": "442.7779",
      "low": "439.31",
      "close": "440.47",
      "volume": "1472778"
    },
    {
      "date": "2021-08-10",
      "open": "440.66",
      "high": "443.80",
      "low": "440.66",
      "close": "443.03",
      "volume": "1893669"
    },
    {
      "date": "2021-08-11",
      "open": "445.50",
      "high": "448.00",
      "low": "441.80",
      "close": "444.30",
      "volume": "2267691"
    },
    {
      "date": "2021-08-12",
      "open": "443.00",
      "high": "446.63",
      "low": "442.25",
      "close": "445.36",
      "volume": "1230906"
    },
    {
      "date": "2021-08-13",
      "open": "445.78",
      "high": "448.36",
      "low": "444.5404",
      "close": "447.82",
      "volume": "1309261"
    },
    {
      "date": "2021-08-16",
      "open": "447.91",
      "high": "453.19",
      "low": "447.0526",
      "close": "452.86",
      "volume": "1515994"
    },
    {
      "date": "2021-08-17",
      "open": "452.86",
      "high": "453.78",
      "low": "449.70",
      "close": "452.34",
      "volume": "1936682"
    },
    {
      "date": "2021-08-18",
      "open": "450.96",
      "high": "455.235",
      "low": "445.90",
      "close": "446.21",
      "volume": "2030106"
    },
    {
      "date": "2021-08-19",
      "open": "442.95",
      "high": "455.50",
      "low": "441.31",
      "close": "454.26",
      "volume": "1953733"
    },
    {
      "date": "2021-08-20",
      "open": "455.49",
      "high": "460.62",
      "low": "453.66",
      "close": "458.99",
      "volume": "1911198"
    },
    {
      "date": "2021-08-23",
      "open": "457.27",
      "high": "459.06",
      "low": "454.59",
      "close": "454.93",
      "volume": "1835928"
    },
    {
      "date": "2021-08-24",
      "open": "455.25",
      "high": "455.39",
      "low": "450.30",
      "close": "451.79",
      "volume": "1541681"
    },
    {
      "date": "2021-08-25",
      "open": "450.83",
      "high": "452.82",
      "low": "447.32",
      "close": "451.23",
      "volume": "1520567"
    },
    {
      "date": "2021-08-26",
      "open": "451.23",
      "high": "452.48",
      "low": "446.70",
      "close": "449.31",
      "volume": "1418645"
    },
    {
      "date": "2021-08-27",
      "open": "449.31",
      "high": "451.6195",
      "low": "446.8001",
      "close": "450.34",
      "volume": "1310420"
    },
    {
      "date": "2021-08-30",
      "open": "451.04",
      "high": "456.59",
      "low": "450.4368",
      "close": "455.93",
      "volume": "1220030"
    },
    {
      "date": "2021-08-31",
      "open": "456.14",
      "high": "456.88",
      "low": "452.44",
      "close": "455.49",
      "volume": "1699018"
    },
    {
      "date": "2021-09-01",
      "open": "455.48",
      "high": "456.68",
      "low": "451.85",
      "close": "456.52",
      "volume": "1325361"
    },
    {
      "date": "2021-09-02",
      "open": "459.42",
      "high": "461.44",
      "low": "458.39",
      "close": "460.97",
      "volume": "1455945"
    },
    {
      "date": "2021-09-03",
      "open": "459.00",
      "high": "463.6001",
      "low": "459.00",
      "close": "462.55",
      "volume": "1303809"
    },
    {
      "date": "2021-09-07",
      "open": "462.50",
      "high": "463.20",
      "low": "457.625",
      "close": "459.60",
      "volume": "1463507"
    },
    {
      "date": "2021-09-08",
      "open": "459.11",
      "high": "465.83",
      "low": "458.08",
      "close": "465.70",
      "volume": "1372045"
    },
    {
      "date": "2021-09-09",
      "open": "467.34",
      "high": "469.77",
      "low": "465.24",
      "close": "465.94",
      "volume": "1398718"
    },
    {
      "date": "2021-09-10",
      "open": "467.17",
      "high": "468.40",
      "low": "463.20",
      "close": "465.16",
      "volume": "1324815"
    },
    {
      "date": "2021-09-13",
      "open": "467.06",
      "high": "468.235",
      "low": "458.20",
      "close": "459.66",
      "volume": "1679467"
    },
    {
      "date": "2021-09-14",
      "open": "460.95",
      "high": "462.20",
      "low": "457.42",
      "close": "458.41",
      "volume": "1383887"
    },
    {
      "date": "2021-09-15",
      "open": "458.24",
      "high": "462.25",
      "low": "456.14",
      "close": "460.73",
      "volume": "1770339"
    },
    {
      "date": "2021-09-16",
      "open": "460.79",
      "high": "463.77",
      "low": "456.57",
      "close": "463.31",
      "volume": "1577709"
    },
    {
      "date": "2021-09-17",
      "open": "461.62",
      "high": "462.82",
      "low": "457.02",
      "close": "459.51",
      "volume": "3411408"
    },
    {
      "date": "2021-09-20",
      "open": "456.632",
      "high": "460.95",
      "low": "446.62",
      "close": "451.14",
      "volume": "2602049"
    },
    {
      "date": "2021-09-21",
      "open": "451.14",
      "high": "456.8399",
      "low": "450.16",
      "close": "452.11",
      "volume": "1531266"
    },
    {
      "date": "2021-09-22",
      "open": "454.70",
      "high": "455.35",
      "low": "449.84",
      "close": "452.33",
      "volume": "1380811"
    },
    {
      "date": "2021-09-23",
      "open": "452.30",
      "high": "455.55",
      "low": "451.10",
      "close": "452.78",
      "volume": "2061230"
    },
    {
      "date": "2021-09-24",
      "open": "455.98",
      "high": "468.7199",
      "low": "455.00",
      "close": "467.75",
      "volume": "3353758"
    },
    {
      "date": "2021-09-27",
      "open": "465.55",
      "high": "470.49",
      "low": "457.24",
      "close": "460.56",
      "volume": "2526024"
    },
    {
      "date": "2021-09-28",
      "open": "457.14",
      "high": "457.50",
      "low": "445.67",
      "close": "447.35",
      "volume": "2632660"
    },
    {
      "date": "2021-09-29",
      "open": "449.87",
      "high": "456.00",
      "low": "448.90",
      "close": "451.79",
      "volume": "1921956"
    },
    {
      "date": "2021-09-30",
      "open": "453.62",
      "high": "455.36",
      "low": "449.2988",
      "close": "449.35",
      "volume": "1837244"
    },
    {
      "date": "2021-10-01",
      "open": "449.73",
      "high": "451.08",
      "low": "440.76",
      "close": "448.33",
      "volume": "1860677"
    },
    {
      "date": "2021-10-04",
      "open": "448.34",
      "high": "449.35",
      "low": "436.1667",
      "close": "440.14",
      "volume": "2263953"
    },
    {
      "date": "2021-10-05",
      "open": "439.58",
      "high": "449.1091",
      "low": "439.25",
      "close": "446.24",
      "volume": "1808749"
    },
    {
      "date": "2021-10-06",
      "open": "443.93",
      "high": "449.78",
      "low": "442.38",
      "close": "449.34",
      "volume": "1334571"
    },
    {
      "date": "2021-10-07",
      "open": "456.47",
      "high": "459.59",
      "low": "452.07",
      "close": "452.87",
      "volume": "1966239"
    },
    {
      "date": "2021-10-08",
      "open": "455.44",
      "high": "455.75",
      "low": "450.00",
      "close": "451.85",
      "volume": "1545827"
    },
    {
      "date": "2021-10-11",
      "open": "450.04",
      "high": "453.69",
      "low": "449.54",
      "close": "449.70",
      "volume": "1011739"
    },
    {
      "date": "2021-10-12",
      "open": "450.15",
      "high": "452.85",
      "low": "445.75",
      "close": "446.87",
      "volume": "1380868"
    },
    {
      "date": "2021-10-13",
      "open": "448.54",
      "high": "450.51",
      "low": "444.07",
      "close": "445.30",
      "volume": "1622100"
    },
    {
      "date": "2021-10-14",
      "open": "447.11",
      "high": "451.6965",
      "low": "446.50",
      "close": "450.66",
      "volume": "1481358"
    },
    {
      "date": "2021-10-15",
      "open": "453.89",
      "high": "453.94",
      "low": "449.18",
      "close": "452.39",
      "volume": "1494790"
    },
    {
      "date": "2021-10-18",
      "open": "449.61",
      "high": "462.35",
      "low": "448.50",
      "close": "461.95",
      "volume": "2141552"
    },
    {
      "date": "2021-10-19",
      "open": "463.00",
      "high": "467.16",
      "low": "460.31",
      "close": "467.08",
      "volume": "1365302"
    },
    {
      "date": "2021-10-20",
      "open": "468.52",
      "high": "472.50",
      "low": "467.84",
      "close": "469.77",
      "volume": "1353062"
    },
    {
      "date": "2021-10-21",
      "open": "469.77",
      "high": "477.65",
      "low": "469.08",
      "close": "477.23",
      "volume": "1423275"
    },
    {
      "date": "2021-10-22",
      "open": "478.99",
      "high": "485.03",
      "low": "478.565",
      "close": "481.99",
      "volume": "1710335"
    },
    {
      "date": "2021-10-25",
      "open": "481.99",
      "high": "492.21",
      "low": "479.50",
      "close": "490.10",
      "volume": "1903424"
    },
    {
      "date": "2021-10-26",
      "open": "482.13",
      "high": "488.25",
      "low": "481.23",
      "close": "485.53",
      "volume": "2378585"
    },
    {
      "date": "2021-10-27",
      "open": "483.85",
      "high": "491.50",
      "low": "483.56",
      "close": "489.11",
      "volume": "1741794"
    },
    {
      "date": "2021-10-28",
      "open": "486.96",
      "high": "491.8299",
      "low": "486.48",
      "close": "490.53",
      "volume": "1362377"
    },
    {
      "date": "2021-10-29",
      "open": "486.78",
      "high": "494.17",
      "low": "486.66",
      "close": "491.54",
      "volume": "2471597"
    },
    {
      "date": "2021-11-01",
      "open": "494.15",
      "high": "494.8914",
      "low": "487.20",
      "close": "491.87",
      "volume": "1548739"
    },
    {
      "date": "2021-11-02",
      "open": "494.74",
      "high": "499.49",
      "low": "492.72",
      "close": "496.99",
      "volume": "2012216"
    },
    {
      "date": "2021-11-03",
      "open": "501.34",
      "high": "502.96",
      "low": "495.75",
      "close": "502.33",
      "volume": "1856258"
    },
    {
      "date": "2021-11-04",
      "open": "507.01",
      "high": "520.21",
      "low": "506.0101",
      "close": "515.62",
      "volume": "2615013"
    },
    {
      "date": "2021-11-05",
      "open": "514.77",
      "high": "517.90",
      "low": "508.63",
      "close": "513.12",
      "volume": "2071735"
    },
    {
      "date": "2021-11-08",
      "open": "513.41",
      "high": "513.41",
      "low": "500.20",
      "close": "503.81",
      "volume": "2834829"
    },
    {
      "date": "2021-11-09",
      "open": "505.12",
      "high": "509.10",
      "low": "504.06",
      "close": "508.71",
      "volume": "1881803"
    },
    {
      "date": "2021-11-10",
      "open": "508.26",
      "high": "510.3581",
      "low": "503.765",
      "close": "505.51",
      "volume": "1226628"
    },
    {
      "date": "2021-11-11",
      "open": "506.20",
      "high": "512.4999",
      "low": "504.04",
      "close": "512.18",
      "volume": "1227331"
    },
    {
      "date": "2021-11-12",
      "open": "514.25",
      "high": "519.66",
      "low": "513.23",
      "close": "517.17",
      "volume": "1780234"
    },
    {
      "date": "2021-11-15",
      "open": "518.49",
      "high": "523.10",
      "low": "518.01",
      "close": "519.89",
      "volume": "1392349"
    },
    {
      "date": "2021-11-16",
      "open": "519.8364",
      "high": "528.2999",
      "low": "517.41",
      "close": "526.72",
      "volume": "1690708"
    },
    {
      "date": "2021-11-17",
      "open": "527.50",
      "high": "530.74",
      "low": "524.505",
      "close": "526.29",
      "volume": "1609406"
    },
    {
      "date": "2021-11-18",
      "open": "528.16",
      "high": "530.80",
      "low": "522.4944",
      "close": "529.37",
      "volume": "1664995"
    },
    {
      "date": "2021-11-19",
      "open": "534.08",
      "high": "535.28",
      "low": "528.01",
      "close": "533.79",
      "volume": "1913681"
    },
    {
      "date": "2021-11-22",
      "open": "533.32",
      "high": "545.42",
      "low": "532.32",
      "close": "539.65",
      "volume": "2192217"
    },
    {
      "date": "2021-11-23",
      "open": "537.955",
      "high": "545.82",
      "low": "533.77",
      "close": "545.26",
      "volume": "2147338"
    },
    {
      "date": "2021-11-24",
      "open": "545.54",
      "high": "550.8338",
      "low": "543.32",
      "close": "549.73",
      "volume": "2316441"
    },
    {
      "date": "2021-11-26",
      "open": "549.555",
      "high": "554.5499",
      "low": "544.31",
      "close": "546.13",
      "volume": "1844761"
    },
    {
      "date": "2021-11-29",
      "open": "546.13",
      "high": "560.78",
      "low": "542.41",
      "close": "554.88",
      "volume": "2919138"
    },
    {
      "date": "2021-11-30",
      "open": "551.002",
      "high": "557.17",
      "low": "535.89",
      "close": "539.38",
      "volume": "4244205"
    },
    {
      "date": "2021-12-01",
      "open": "543.10",
      "high": "548.25",
      "low": "529.40",
      "close": "529.84",
      "volume": "2882122"
    },
    {
      "date": "2021-12-02",
      "open": "518.5059",
      "high": "530.9143",
      "low": "514.04",
      "close": "525.51",
      "volume": "3277509"
    },
    {
      "date": "2021-12-03",
      "open": "529.99",
      "high": "537.50",
      "low": "524.77",
      "close": "528.93",
      "volume": "2984376"
    },
    {
      "date": "2021-12-06",
      "open": "532.25",
      "high": "536.055",
      "low": "527.5701",
      "close": "533.20",
      "volume": "2432878"
    },
    {
      "date": "2021-12-07",
      "open": "538.25",
      "high": "543.00",
      "low": "534.71",
      "close": "542.02",
      "volume": "2579798"
    },
    {
      "date": "2021-12-08",
      "open": "546.21",
      "high": "547.7892",
      "low": "525.55",
      "close": "530.11",
      "volume": "3037531"
    },
    {
      "date": "2021-12-09",
      "open": "528.80",
      "high": "532.3299",
      "low": "523.80",
      "close": "524.33",
      "volume": "3200453"
    },
    {
      "date": "2021-12-10",
      "open": "534.71",
      "high": "561.27",
      "low": "534.61",
      "close": "558.82",
      "volume": "6333637"
    },
    {
      "date": "2021-12-13",
      "open": "550.44",
      "high": "559.745",
      "low": "547.98",
      "close": "557.22",
      "volume": "3415151"
    },
    {
      "date": "2021-12-14",
      "open": "556.4615",
      "high": "557.17",
      "low": "537.5676",
      "close": "545.34",
      "volume": "3494356"
    },
    {
      "date": "2021-12-15",
      "open": "546.21",
      "high": "566.49",
      "low": "545.53",
      "close": "565.48",
      "volume": "2937123"
    },
    {
      "date": "2021-12-16",
      "open": "564.791",
      "high": "566.55",
      "low": "549.45",
      "close": "552.63",
      "volume": "2683030"
    },
    {
      "date": "2021-12-17",
      "open": "549.32",
      "high": "556.4699",
      "low": "540.98",
      "close": "547.61",
      "volume": "5756845"
    },
    {
      "date": "2021-12-20",
      "open": "542.13",
      "high": "549.141",
      "low": "538.03",
      "close": "548.56",
      "volume": "2033574"
    },
    {
      "date": "2021-12-21",
      "open": "550.50",
      "high": "551.78",
      "low": "536.08",
      "close": "545.43",
      "volume": "2472780"
    },
    {
      "date": "2021-12-22",
      "open": "545.38",
      "high": "550.00",
      "low": "539.80",
      "close": "549.67",
      "volume": "1454497"
    },
    {
      "date": "2021-12-23",
      "open": "551.74",
      "high": "552.61",
      "low": "547.49",
      "close": "550.37",
      "volume": "1758107"
    },
    {
      "date": "2021-12-27",
      "open": "551.54",
      "high": "565.7393",
      "low": "551.44",
      "close": "563.47",
      "volume": "2263508"
    },
    {
      "date": "2021-12-28",
      "open": "563.43",
      "high": "566.64",
      "low": "560.70",
      "close": "564.64",
      "volume": "1157520"
    },
    {
      "date": "2021-12-29",
      "open": "566.40",
      "high": "571.4899",
      "low": "563.50",
      "close": "567.77",
      "volume": "1753038"
    },
    {
      "date": "2021-12-30",
      "open": "569.53",
      "high": "569.88",
      "low": "562.37",
      "close": "563.91",
      "volume": "1338748"
    },
    {
      "date": "2021-12-31",
      "open": "563.41",
      "high": "568.25",
      "low": "559.03",
      "close": "567.70",
      "volume": "1509196"
    },
    {
      "date": "2022-01-03",
      "open": "565.03",
      "high": "567.47",
      "low": "555.51",
      "close": "566.71",
      "volume": "2715113"
    },
    {
      "date": "2022-01-04",
      "open": "564.23",
      "high": "568.72",
      "low": "561.79",
      "close": "564.23",
      "volume": "2097484"
    },
    {
      "date": "2022-01-05",
      "open": "563.69",
      "high": "565.05",
      "low": "549.77",
      "close": "549.92",
      "volume": "2887485"
    },
    {
      "date": "2022-01-06",
      "open": "546.20",
      "high": "553.5172",
      "low": "543.55",
      "close": "549.80",
      "volume": "2503087"
    },
    {
      "date": "2022-01-07",
      "open": "547.55",
      "high": "548.365",
      "low": "534.24",
      "close": "536.18",
      "volume": "2323920"
    },
    {
      "date": "2022-01-10",
      "open": "529.29",
      "high": "530.41",
      "low": "508.50",
      "close": "518.80",
      "volume": "4916769"
    },
    {
      "date": "2022-01-11",
      "open": "518.80",
      "high": "522.47",
      "low": "510.29",
      "close": "522.03",
      "volume": "2457299"
    },
    {
      "date": "2022-01-12",
      "open": "522.03",
      "high": "530.03",
      "low": "522.01",
      "close": "525.80",
      "volume": "1729540"
    },
    {
      "date": "2022-01-13",
      "open": "527.64",
      "high": "529.05",
      "low": "515.23",
      "close": "516.88",
      "volume": "2428072"
    },
    {
      "date": "2022-01-14",
      "open": "511.57",
      "high": "512.98",
      "low": "501.86",
      "close": "502.99",
      "volume": "3872496"
    },
    {
      "date": "2022-01-18",
      "open": "494.461",
      "high": "495.08",
      "low": "486.86",
      "close": "488.07",
      "volume": "3803545"
    },
    {
      "date": "2022-01-19",
      "open": "489.885",
      "high": "496.24",
      "low": "487.10",
      "close": "490.16",
      "volume": "2709384"
    },
    {
      "date": "2022-01-20",
      "open": "490.7496",
      "high": "499.8799",
      "low": "481.84",
      "close": "482.82",
      "volume": "2893721"
    },
    {
      "date": "2022-01-21",
      "open": "481.924",
      "high": "494.61",
      "low": "481.32",
      "close": "481.61",
      "volume": "3295582"
    },
    {
      "date": "2022-01-24",
      "open": "475.551",
      "high": "489.97",
      "low": "469.01",
      "close": "488.90",
      "volume": "4423868"
    },
    {
      "date": "2022-01-25",
      "open": "479.90",
      "high": "482.64",
      "low": "472.37",
      "close": "477.32",
      "volume": "3076814"
    },
    {
      "date": "2022-01-26",
      "open": "483.23",
      "high": "493.87",
      "low": "478.77",
      "close": "483.47",
      "volume": "3074881"
    },
    {
      "date": "2022-01-27",
      "open": "486.92",
      "high": "495.7899",
      "low": "480.31",
      "close": "482.52",
      "volume": "2374116"
    },
    {
      "date": "2022-01-28",
      "open": "483.74",
      "high": "492.725",
      "low": "475.901",
      "close": "492.43",
      "volume": "1918479"
    },
    {
      "date": "2022-01-31",
      "open": "492.00",
      "high": "506.42",
      "low": "490.63",
      "close": "505.13",
      "volume": "2480656"
    },
    {
      "date": "2022-02-01",
      "open": "505.00",
      "high": "509.68",
      "low": "496.94",
      "close": "508.41",
      "volume": "2347161"
    },
    {
      "date": "2022-02-02",
      "open": "511.11",
      "high": "523.99",
      "low": "510.34",
      "close": "522.02",
      "volume": "2547552"
    },
    {
      "date": "2022-02-03",
      "open": "515.88",
      "high": "526.44",
      "low": "514.21",
      "close": "521.77",
      "volume": "2665116"
    },
    {
      "date": "2022-02-04",
      "open": "518.11",
      "high": "522.00",
      "low": "510.8034",
      "close": "519.77",
      "volume": "2387434"
    },
    {
      "date": "2022-02-07",
      "open": "521.30",
      "high": "522.00",
      "low": "514.23",
      "close": "515.89",
      "volume": "1863560"
    },
    {
      "date": "2022-02-08",
      "open": "515.89",
      "high": "523.39",
      "low": "510.50",
      "close": "521.15",
      "volume": "1461959"
    },
    {
      "date": "2022-02-09",
      "open": "528.00",
      "high": "534.242",
      "low": "525.68",
      "close": "528.83",
      "volume": "2256668"
    },
    {
      "date": "2022-02-10",
      "open": "520.87",
      "high": "524.47",
      "low": "514.7498",
      "close": "518.48",
      "volume": "2558857"
    },
    {
      "date": "2022-02-11",
      "open": "518.40",
      "high": "521.35",
      "low": "507.38",
      "close": "509.67",
      "volume": "2349695"
    },
    {
      "date": "2022-02-14",
      "open": "508.99",
      "high": "511.53",
      "low": "501.44",
      "close": "506.56",
      "volume": "1749565"
    },
    {
      "date": "2022-02-15",
      "open": "513.34",
      "high": "516.00",
      "low": "510.7632",
      "close": "513.92",
      "volume": "1984779"
    },
    {
      "date": "2022-02-16",
      "open": "511.49",
      "high": "514.55",
      "low": "501.71",
      "close": "512.40",
      "volume": "1770754"
    },
    {
      "date": "2022-02-17",
      "open": "509.64",
      "high": "518.21",
      "low": "507.03",
      "close": "515.01",
      "volume": "2022828"
    },
    {
      "date": "2022-02-18",
      "open": "514.89",
      "high": "517.90",
      "low": "510.3305",
      "close": "512.67",
      "volume": "2154742"
    },
    {
      "date": "2022-02-22",
      "open": "510.00",
      "high": "514.58",
      "low": "498.16",
      "close": "502.18",
      "volume": "2451796"
    },
    {
      "date": "2022-02-23",
      "open": "502.94",
      "high": "507.97",
      "low": "494.775",
      "close": "495.26",
      "volume": "2021429"
    },
    {
      "date": "2022-02-24",
      "open": "483.265",
      "high": "506.545",
      "low": "482.98",
      "close": "505.58",
      "volume": "2859804"
    },
    {
      "date": "2022-02-25",
      "open": "508.58",
      "high": "518.25",
      "low": "505.2461",
      "close": "517.49",
      "volume": "2002964"
    },
    {
      "date": "2022-02-28",
      "open": "514.30",
      "high": "519.63",
      "low": "511.30",
      "close": "519.25",
      "volume": "2408949"
    },
    {
      "date": "2022-03-01",
      "open": "519.46",
      "high": "529.36",
      "low": "519.19",
      "close": "522.93",
      "volume": "2316018"
    },
    {
      "date": "2022-03-02",
      "open": "524.00",
      "high": "533.09",
      "low": "519.77",
      "close": "528.00",
      "volume": "2571468"
    },
    {
      "date": "2022-03-03",
      "open": "534.49",
      "high": "538.96",
      "low": "529.54",
      "close": "533.05",
      "volume": "3851836"
    },
    {
      "date": "2022-03-04",
      "open": "519.50",
      "high": "529.92",
      "low": "511.78",
      "close": "525.50",
      "volume": "4418923"
    },
    {
      "date": "2022-03-07",
      "open": "523.45",
      "high": "545.29",
      "low": "523.4222",
      "close": "528.52",
      "volume": "3896920"
    },
    {
      "date": "2022-03-08",
      "open": "526.22",
      "high": "539.73",
      "low": "522.41",
      "close": "523.36",
      "volume": "3649663"
    },
    {
      "date": "2022-03-09",
      "open": "527.62",
      "high": "530.86",
      "low": "515.71",
      "close": "527.65",
      "volume": "2789706"
    },
    {
      "date": "2022-03-10",
      "open": "523.11",
      "high": "534.37",
      "low": "518.14",
      "close": "532.72",
      "volume": "1777660"
    },
    {
      "date": "2022-03-11",
      "open": "536.62",
      "high": "542.65",
      "low": "526.43",
      "close": "527.42",
      "volume": "1735112"
    },
    {
      "date": "2022-03-14",
      "open": "527.77",
      "high": "535.31",
      "low": "523.54",
      "close": "525.95",
      "volume": "1950008"
    },
    {
      "date": "2022-03-15",
      "open": "530.00",
      "high": "543.85",
      "low": "527.92",
      "close": "542.32",
      "volume": "2547887"
    },
    {
      "date": "2022-03-16",
      "open": "544.53",
      "high": "551.62",
      "low": "531.26",
      "close": "543.39",
      "volume": "3017225"
    },
    {
      "date": "2022-03-17",
      "open": "543.35",
      "high": "553.17",
      "low": "543.20",
      "close": "552.79",
      "volume": "1974206"
    },
    {
      "date": "2022-03-18",
      "open": "552.96",
      "high": "562.55",
      "low": "549.51",
      "close": "561.35",
      "volume": "3597825"
    },
    {
      "date": "2022-03-21",
      "open": "560.14",
      "high": "566.75",
      "low": "550.84",
      "close": "555.53",
      "volume": "3136860"
    },
    {
      "date": "2022-03-22",
      "open": "556.96",
      "high": "560.35",
      "low": "552.325",
      "close": "559.42",
      "volume": "1777494"
    },
    {
      "date": "2022-03-23",
      "open": "556.95",
      "high": "560.69",
      "low": "551.91",
      "close": "554.02",
      "volume": "1546756"
    },
    {
      "date": "2022-03-24",
      "open": "555.51",
      "high": "558.26",
      "low": "549.22",
      "close": "558.11",
      "volume": "1614151"
    },
    {
      "date": "2022-03-25",
      "open": "559.82",
      "high": "560.4299",
      "low": "550.225",
      "close": "555.71",
      "volume": "1975990"
    },
    {
      "date": "2022-03-28",
      "open": "556.74",
      "high": "565.26",
      "low": "553.50",
      "close": "565.21",
      "volume": "2056125"
    },
    {
      "date": "2022-03-29",
      "open": "568.00",
      "high": "571.22",
      "low": "564.53",
      "close": "569.98",
      "volume": "2005367"
    },
    {
      "date": "2022-03-30",
      "open": "570.95",
      "high": "578.25",
      "low": "568.5901",
      "close": "576.47",
      "volume": "2086497"
    },
    {
      "date": "2022-03-31",
      "open": "578.70",
      "high": "586.32",
      "low": "575.51",
      "close": "575.85",
      "volume": "3439768"
    },
    {
      "date": "2022-04-01",
      "open": "577.38",
      "high": "582.99",
      "low": "572.31",
      "close": "575.57",
      "volume": "1933507"
    },
    {
      "date": "2022-04-04",
      "open": "573.94",
      "high": "579.69",
      "low": "571.47",
      "close": "575.13",
      "volume": "2202421"
    },
    {
      "date": "2022-04-05",
      "open": "572.59",
      "high": "583.98",
      "low": "572.10",
      "close": "575.32",
      "volume": "1826816"
    },
    {
      "date": "2022-04-06",
      "open": "574.03",
      "high": "586.80",
      "low": "570.366",
      "close": "584.79",
      "volume": "2646237"
    },
    {
      "date": "2022-04-07",
      "open": "592.29",
      "high": "612.27",
      "low": "588.78",
      "close": "608.05",
      "volume": "4804249"
    },
    {
      "date": "2022-04-08",
      "open": "606.38",
      "high": "608.00",
      "low": "597.725",
      "close": "600.04",
      "volume": "3230210"
    },
    {
      "date": "2022-04-11",
      "open": "598.79",
      "high": "601.00",
      "low": "582.80",
      "close": "584.67",
      "volume": "2792714"
    },
    {
      "date": "2022-04-12",
      "open": "586.69",
      "high": "591.7343",
      "low": "578.76",
      "close": "581.36",
      "volume": "2141958"
    },
    {
      "date": "2022-04-13",
      "open": "582.47",
      "high": "593.49",
      "low": "582.47",
      "close": "591.09",
      "volume": "2211841"
    },
    {
      "date": "2022-04-14",
      "open": "591.78",
      "high": "596.28",
      "low": "587.05",
      "close": "590.39",
      "volume": "2206167"
    },
    {
      "date": "2022-04-18",
      "open": "585.38",
      "high": "592.11",
      "low": "579.60",
      "close": "582.12",
      "volume": "2161925"
    },
    {
      "date": "2022-04-19",
      "open": "583.35",
      "high": "594.83",
      "low": "582.00",
      "close": "594.30",
      "volume": "2327834"
    },
    {
      "date": "2022-04-20",
      "open": "599.15",
      "high": "605.28",
      "low": "597.305",
      "close": "603.53",
      "volume": "1793337"
    },
    {
      "date": "2022-04-21",
      "open": "607.28",
      "high": "609.18",
      "low": "591.15",
      "close": "591.74",
      "volume": "2027947"
    },
    {
      "date": "2022-04-22",
      "open": "590.35",
      "high": "591.90",
      "low": "571.05",
      "close": "571.70",
      "volume": "2878169"
    },
    {
      "date": "2022-04-25",
      "open": "570.31",
      "high": "570.33",
      "low": "553.53",
      "close": "568.21",
      "volume": "3154501"
    },
    {
      "date": "2022-04-26",
      "open": "565.25",
      "high": "568.34",
      "low": "553.31",
      "close": "553.76",
      "volume": "2057352"
    },
    {
      "date": "2022-04-27",
      "open": "556.19",
      "high": "563.62",
      "low": "552.85",
      "close": "554.08",
      "volume": "2261581"
    },
    {
      "date": "2022-04-28",
      "open": "555.47",
      "high": "564.80",
      "low": "545.80",
      "close": "562.00",
      "volume": "2118683"
    },
    {
      "date": "2022-04-29",
      "open": "560.93",
      "high": "561.575",
      "low": "529.70",
      "close": "531.72",
      "volume": "2968024"
    },
    {
      "date": "2022-05-02",
      "open": "532.23",
      "high": "539.195",
      "low": "518.265",
      "close": "528.95",
      "volume": "3303362"
    },
    {
      "date": "2022-05-03",
      "open": "530.00",
      "high": "534.27",
      "low": "523.7021",
      "close": "528.08",
      "volume": "2398040"
    },
    {
      "date": "2022-05-04",
      "open": "531.60",
      "high": "546.1391",
      "low": "522.81",
      "close": "544.43",
      "volume": "2465206"
    },
    {
      "date": "2022-05-05",
      "open": "541.57",
      "high": "542.34",
      "low": "512.17",
      "close": "517.32",
      "volume": "3977041"
    },
    {
      "date": "2022-05-06",
      "open": "514.40",
      "high": "516.4362",
      "low": "498.82",
      "close": "503.36",
      "volume": "3560758"
    },
    {
      "date": "2022-05-09",
      "open": "496.10",
      "high": "507.05",
      "low": "494.34",
      "close": "498.83",
      "volume": "3292742"
    },
    {
      "date": "2022-05-10",
      "open": "509.70",
      "high": "510.63",
      "low": "495.63",
      "close": "501.46",
      "volume": "2729398"
    },
    {
      "date": "2022-05-11",
      "open": "503.92",
      "high": "508.00",
      "low": "487.81",
      "close": "489.08",
      "volume": "2782894"
    },
    {
      "date": "2022-05-12",
      "open": "486.79",
      "high": "497.2558",
      "low": "479.7611",
      "close": "486.18",
      "volume": "2829489"
    },
    {
      "date": "2022-05-13",
      "open": "493.11",
      "high": "498.7942",
      "low": "489.60",
      "close": "497.27",
      "volume": "2338637"
    },
    {
      "date": "2022-05-16",
      "open": "496.14",
      "high": "497.675",
      "low": "489.62",
      "close": "494.53",
      "volume": "1579715"
    },
    {
      "date": "2022-05-17",
      "open": "489.16",
      "high": "493.56",
      "low": "480.23",
      "close": "490.47",
      "volume": "2602815"
    },
    {
      "date": "2022-05-18",
      "open": "460.00",
      "high": "463.8599",
      "low": "424.551",
      "close": "429.40",
      "volume": "9511603"
    },
    {
      "date": "2022-05-19",
      "open": "430.37",
      "high": "430.5253",
      "low": "418.72",
      "close": "422.93",
      "volume": "5839640"
    },
    {
      "date": "2022-05-20",
      "open": "428.80",
      "high": "428.85",
      "low": "406.5101",
      "close": "416.43",
      "volume": "5115014"
    },
    {
      "date": "2022-05-23",
      "open": "420.00",
      "high": "430.00",
      "low": "416.67",
      "close": "429.48",
      "volume": "3687167"
    },
    {
      "date": "2022-05-24",
      "open": "424.80",
      "high": "438.73",
      "low": "424.35",
      "close": "437.71",
      "volume": "3473424"
    },
    {
      "date": "2022-05-25",
      "open": "436.33",
      "high": "443.26",
      "low": "430.8252",
      "close": "440.11",
      "volume": "3225105"
    },
    {
      "date": "2022-05-26",
      "open": "449.10",
      "high": "468.045",
      "low": "447.51",
      "close": "464.99",
      "volume": "5917606"
    },
    {
      "date": "2022-05-27",
      "open": "456.80",
      "high": "474.88",
      "low": "455.12",
      "close": "470.76",
      "volume": "5719609"
    },
    {
      "date": "2022-05-31",
      "open": "470.76",
      "high": "470.80",
      "low": "458.03",
      "close": "466.22",
      "volume": "4424541"
    },
    {
      "date": "2022-06-01",
      "open": "469.38",
      "high": "470.50",
      "low": "456.695",
      "close": "456.99",
      "volume": "2319395"
    },
    {
      "date": "2022-06-02",
      "open": "460.90",
      "high": "491.13",
      "low": "457.88",
      "close": "487.61",
      "volume": "4950575"
    },
    {
      "date": "2022-06-03",
      "open": "485.03",
      "high": "488.15",
      "low": "475.59",
      "close": "476.25",
      "volume": "2857437"
    },
    {
      "date": "2022-06-06",
      "open": "480.50",
      "high": "481.00",
      "low": "468.91",
      "close": "472.47",
      "volume": "2297043"
    },
    {
      "date": "2022-06-07",
      "open": "459.91",
      "high": "473.73",
      "low": "459.59",
      "close": "471.78",
      "volume": "2435455"
    },
    {
      "date": "2022-06-08",
      "open": "471.78",
      "high": "474.4298",
      "low": "466.89",
      "close": "467.99",
      "volume": "1697022"
    },
    {
      "date": "2022-06-09",
      "open": "467.34",
      "high": "484.24",
      "low": "467.15",
      "close": "472.05",
      "volume": "3087499"
    },
    {
      "date": "2022-06-10",
      "open": "465.00",
      "high": "468.1889",
      "low": "457.76",
      "close": "463.31",
      "volume": "2551932"
    },
    {
      "date": "2022-06-13",
      "open": "450.00",
      "high": "458.635",
      "low": "448.90",
      "close": "452.25",
      "volume": "3113404"
    },
    {
      "date": "2022-06-14",
      "open": "452.25",
      "high": "458.76",
      "low": "450.28",
      "close": "454.80",
      "volume": "2224642"
    },
    {
      "date": "2022-06-15",
      "open": "458.50",
      "high": "464.36",
      "low": "451.39",
      "close": "458.79",
      "volume": "2250190"
    },
    {
      "date": "2022-06-16",
      "open": "450.31",
      "high": "457.77",
      "low": "447.97",
      "close": "451.76",
      "volume": "2906555"
    },
    {
      "date": "2022-06-17",
      "open": "451.05",
      "high": "455.6875",
      "low": "443.20",
      "close": "446.69",
      "volume": "3623435"
    },
    {
      "date": "2022-06-21",
      "open": "450.55",
      "high": "464.82",
      "low": "449.14",
      "close": "463.11",
      "volume": "2420616"
    },
    {
      "date": "2022-06-22",
      "open": "459.39",
      "high": "464.7229",
      "low": "458.50",
      "close": "459.96",
      "volume": "1827536"
    },
    {
      "date": "2022-06-23",
      "open": "466.37",
      "high": "476.28",
      "low": "465.71",
      "close": "475.00",
      "volume": "2030070"
    },
    {
      "date": "2022-06-24",
      "open": "480.00",
      "high": "484.83",
      "low": "476.676",
      "close": "484.37",
      "volume": "2862608"
    },
    {
      "date": "2022-06-27",
      "open": "485.81",
      "high": "487.24",
      "low": "477.35",
      "close": "481.75",
      "volume": "2034692"
    },
    {
      "date": "2022-06-28",
      "open": "483.50",
      "high": "487.24",
      "low": "467.89",
      "close": "468.61",
      "volume": "1761731"
    },
    {
      "date": "2022-06-29",
      "open": "470.95",
      "high": "472.9736",
      "low": "466.415",
      "close": "469.84",
      "volume": "1275598"
    },
    {
      "date": "2022-06-30",
      "open": "468.30",
      "high": "482.09",
      "low": "464.72",
      "close": "479.28",
      "volume": "3852375"
    },
    {
      "date": "2022-07-01",
      "open": "481.18",
      "high": "491.25",
      "low": "478.00",
      "close": "485.76",
      "volume": "2660404"
    },
    {
      "date": "2022-07-05",
      "open": "485.56",
      "high": "490.90",
      "low": "478.46",
      "close": "488.26",
      "volume": "2490345"
    },
    {
      "date": "2022-07-06",
      "open": "488.26",
      "high": "497.02",
      "low": "487.78",
      "close": "492.65",
      "volume": "2262272"
    },
    {
      "date": "2022-07-07",
      "open": "492.06",
      "high": "495.53",
      "low": "489.22",
      "close": "494.95",
      "volume": "2125209"
    },
    {
      "date": "2022-07-08",
      "open": "497.32",
      "high": "505.52",
      "low": "497.00",
      "close": "501.54",
      "volume": "2607818"
    },
    {
      "date": "2022-07-11",
      "open": "501.12",
      "high": "505.55",
      "low": "494.84",
      "close": "498.90",
      "volume": "1891484"
    },
    {
      "date": "2022-07-12",
      "open": "497.01",
      "high": "501.90",
      "low": "488.04",
      "close": "490.57",
      "volume": "1775346"
    },
    {
      "date": "2022-07-13",
      "open": "484.32",
      "high": "497.32",
      "low": "483.82",
      "close": "492.22",
      "volume": "2008384"
    },
    {
      "date": "2022-07-14",
      "open": "496.09",
      "high": "513.27",
      "low": "493.62",
      "close": "511.94",
      "volume": "3715592"
    },
    {
      "date": "2022-07-15",
      "open": "516.92",
      "high": "524.80",
      "low": "515.78",
      "close": "522.95",
      "volume": "4265057"
    },
    {
      "date": "2022-07-18",
      "open": "521.86",
      "high": "528.53",
      "low": "515.665",
      "close": "516.30",
      "volume": "2464070"
    },
    {
      "date": "2022-07-19",
      "open": "522.41",
      "high": "525.58",
      "low": "516.97",
      "close": "520.23",
      "volume": "2391003"
    },
    {
      "date": "2022-07-20",
      "open": "521.26",
      "high": "526.16",
      "low": "516.81",
      "close": "524.20",
      "volume": "1740735"
    },
    {
      "date": "2022-07-21",
      "open": "524.04",
      "high": "529.74",
      "low": "521.596",
      "close": "529.46",
      "volume": "1716080"
    },
    {
      "date": "2022-07-22",
      "open": "530.71",
      "high": "537.11",
      "low": "526.07",
      "close": "529.72",
      "volume": "1800760"
    },
    {
      "date": "2022-07-25",
      "open": "531.42",
      "high": "532.29",
      "low": "526.00",
      "close": "529.14",
      "volume": "1452731"
    },
    {
      "date": "2022-07-26",
      "open": "515.00",
      "high": "519.685",
      "low": "508.76",
      "close": "511.93",
      "volume": "3334847"
    },
    {
      "date": "2022-07-27",
      "open": "513.10",
      "high": "525.3193",
      "low": "511.17",
      "close": "522.31",
      "volume": "2060140"
    },
    {
      "date": "2022-07-28",
      "open": "520.28",
      "high": "539.18",
      "low": "520.28",
      "close": "536.18",
      "volume": "2083253"
    },
    {
      "date": "2022-07-29",
      "open": "532.00",
      "high": "542.12",
      "low": "531.90",
      "close": "541.30",
      "volume": "2131516"
    },
    {
      "date": "2022-08-01",
      "open": "541.42",
      "high": "552.71",
      "low": "541.25",
      "close": "546.81",
      "volume": "2256005"
    },
    {
      "date": "2022-08-02",
      "open": "544.03",
      "high": "551.0399",
      "low": "540.765",
      "close": "543.46",
      "volume": "1984204"
    },
    {
      "date": "2022-08-03",
      "open": "545.00",
      "high": "548.70",
      "low": "542.1168",
      "close": "547.01",
      "volume": "1693324"
    },
    {
      "date": "2022-08-04",
      "open": "547.00",
      "high": "547.20",
      "low": "540.67",
      "close": "543.28",
      "volume": "2000678"
    },
    {
      "date": "2022-08-05",
      "open": "537.24",
      "high": "541.60",
      "low": "533.35",
      "close": "540.67",
      "volume": "1711488"
    },
    {
      "date": "2022-08-08",
      "open": "543.84",
      "high": "547.50",
      "low": "538.6737",
      "close": "541.90",
      "volume": "1345699"
    },
    {
      "date": "2022-08-09",
      "open": "543.64",
      "high": "545.00",
      "low": "533.89",
      "close": "535.82",
      "volume": "1877305"
    },
    {
      "date": "2022-08-10",
      "open": "544.48",
      "high": "549.91",
      "low": "537.29",
      "close": "539.82",
      "volume": "2336567"
    },
    {
      "date": "2022-08-11",
      "open": "543.24",
      "high": "543.49",
      "low": "531.81",
      "close": "532.20",
      "volume": "2340166"
    },
    {
      "date": "2022-08-12",
      "open": "536.18",
      "high": "538.40",
      "low": "533.73",
      "close": "537.21",
      "volume": "1918238"
    },
    {
      "date": "2022-08-15",
      "open": "536.40",
      "high": "547.00",
      "low": "535.68",
      "close": "545.75",
      "volume": "1847952"
    },
    {
      "date": "2022-08-16",
      "open": "551.10",
      "high": "559.97",
      "low": "548.9678",
      "close": "553.02",
      "volume": "2497958"
    },
    {
      "date": "2022-08-17",
      "open": "550.00",
      "high": "559.45",
      "low": "549.0101",
      "close": "556.32",
      "volume": "1835240"
    },
    {
      "date": "2022-08-18",
      "open": "559.06",
      "high": "564.75",
      "low": "556.42",
      "close": "560.96",
      "volume": "1619184"
    },
    {
      "date": "2022-08-19",
      "open": "558.65",
      "high": "559.26",
      "low": "553.165",
      "close": "554.53",
      "volume": "1616955"
    },
    {
      "date": "2022-08-22",
      "open": "553.00",
      "high": "553.00",
      "low": "544.285",
      "close": "545.47",
      "volume": "1860941"
    },
    {
      "date": "2022-08-23",
      "open": "545.74",
      "high": "546.01",
      "low": "536.88",
      "close": "542.07",
      "volume": "1358979"
    },
    {
      "date": "2022-08-24",
      "open": "542.75",
      "high": "545.22",
      "low": "539.36",
      "close": "543.22",
      "volume": "1145789"
    },
    {
      "date": "2022-08-25",
      "open": "545.74",
      "high": "550.91",
      "low": "539.55",
      "close": "550.77",
      "volume": "1483254"
    },
    {
      "date": "2022-08-26",
      "open": "550.00",
      "high": "552.67",
      "low": "531.67",
      "close": "531.82",
      "volume": "1886777"
    },
    {
      "date": "2022-08-29",
      "open": "527.03",
      "high": "535.50",
      "low": "524.00",
      "close": "531.06",
      "volume": "1579865"
    },
    {
      "date": "2022-08-30",
      "open": "534.28",
      "high": "536.01",
      "low": "521.51",
      "close": "524.14",
      "volume": "1872679"
    },
    {
      "date": "2022-08-31",
      "open": "525.54",
      "high": "526.32",
      "low": "520.26",
      "close": "522.10",
      "volume": "2179809"
    },
    {
      "date": "2022-09-01",
      "open": "519.72",
      "high": "529.58",
      "low": "517.03",
      "close": "529.17",
      "volume": "2280642"
    },
    {
      "date": "2022-09-02",
      "open": "532.70",
      "high": "534.84",
      "low": "516.05",
      "close": "519.11",
      "volume": "1901738"
    },
    {
      "date": "2022-09-06",
      "open": "520.16",
      "high": "523.15",
      "low": "512.5289",
      "close": "518.90",
      "volume": "1933504"
    },
    {
      "date": "2022-09-07",
      "open": "520.00",
      "high": "531.66",
      "low": "518.90",
      "close": "529.64",
      "volume": "1827910"
    },
    {
      "date": "2022-09-08",
      "open": "524.33",
      "high": "533.0261",
      "low": "521.56",
      "close": "529.12",
      "volume": "1600759"
    },
    {
      "date": "2022-09-09",
      "open": "532.12",
      "high": "538.06",
      "low": "529.53",
      "close": "536.58",
      "volume": "1931148"
    },
    {
      "date": "2022-09-12",
      "open": "537.73",
      "high": "542.60",
      "low": "537.00",
      "close": "539.52",
      "volume": "1522447"
    },
    {
      "date": "2022-09-13",
      "open": "530.79",
      "high": "532.24",
      "low": "508.6882",
      "close": "510.30",
      "volume": "2881436"
    },
    {
      "date": "2022-09-14",
      "open": "513.86",
      "high": "514.01",
      "low": "503.1201",
      "close": "508.00",
      "volume": "2007258"
    },
    {
      "date": "2022-09-15",
      "open": "508.40",
      "high": "509.055",
      "low": "500.53",
      "close": "503.50",
      "volume": "1749609"
    },
    {
      "date": "2022-09-16",
      "open": "499.57",
      "high": "506.44",
      "low": "497.30",
      "close": "504.14",
      "volume": "3004815"
    },
    {
      "date": "2022-09-19",
      "open": "502.16",
      "high": "506.71",
      "low": "498.89",
      "close": "506.57",
      "volume": "1441346"
    },
    {
      "date": "2022-09-20",
      "open": "503.00",
      "high": "503.43",
      "low": "493.42",
      "close": "499.52",
      "volume": "1843072"
    },
    {
      "date": "2022-09-21",
      "open": "502.50",
      "high": "506.43",
      "low": "493.00",
      "close": "493.07",
      "volume": "2082552"
    },
    {
      "date": "2022-09-22",
      "open": "494.00",
      "high": "494.00",
      "low": "484.41",
      "close": "487.17",
      "volume": "3133113"
    },
    {
      "date": "2022-09-23",
      "open": "478.94",
      "high": "482.32",
      "low": "463.53",
      "close": "466.40",
      "volume": "5377805"
    },
    {
      "date": "2022-09-26",
      "open": "465.87",
      "high": "484.1096",
      "low": "465.21",
      "close": "480.30",
      "volume": "4001938"
    },
    {
      "date": "2022-09-27",
      "open": "485.49",
      "high": "488.40",
      "low": "475.43",
      "close": "478.30",
      "volume": "2412425"
    },
    {
      "date": "2022-09-28",
      "open": "481.53",
      "high": "491.55",
      "low": "474.19",
      "close": "488.29",
      "volume": "2419497"
    },
    {
      "date": "2022-09-29",
      "open": "485.61",
      "high": "489.01",
      "low": "474.0663",
      "close": "478.98",
      "volume": "1963927"
    },
    {
      "date": "2022-09-30",
      "open": "480.66",
      "high": "483.83",
      "low": "471.87",
      "close": "472.27",
      "volume": "2436707"
    },
    {
      "date": "2022-10-03",
      "open": "474.50",
      "high": "480.84",
      "low": "470.40",
      "close": "477.73",
      "volume": "2338532"
    },
    {
      "date": "2022-10-04",
      "open": "483.83",
      "high": "488.02",
      "low": "480.73",
      "close": "486.13",
      "volume": "2175570"
    },
    {
      "date": "2022-10-05",
      "open": "481.30",
      "high": "483.87",
      "low": "474.8214",
      "close": "480.32",
      "volume": "1587657"
    },
    {
      "date": "2022-10-06",
      "open": "483.45",
      "high": "493.88",
      "low": "481.92",
      "close": "482.49",
      "volume": "2430699"
    },
    {
      "date": "2022-10-07",
      "open": "478.26",
      "high": "479.105",
      "low": "466.12",
      "close": "468.15",
      "volume": "2568079"
    },
    {
      "date": "2022-10-10",
      "open": "469.69",
      "high": "470.25",
      "low": "461.61",
      "close": "466.31",
      "volume": "1616272"
    },
    {
      "date": "2022-10-11",
      "open": "465.00",
      "high": "477.25",
      "low": "463.70",
      "close": "472.02",
      "volume": "2341373"
    },
    {
      "date": "2022-10-12",
      "open": "474.32",
      "high": "479.74",
      "low": "466.30",
      "close": "466.38",
      "volume": "2043932"
    },
    {
      "date": "2022-10-13",
      "open": "458.19",
      "high": "471.74",
      "low": "449.03",
      "close": "467.99",
      "volume": "3390881"
    },
    {
      "date": "2022-10-14",
      "open": "472.03",
      "high": "473.39",
      "low": "453.79",
      "close": "454.65",
      "volume": "2304733"
    },
    {
      "date": "2022-10-17",
      "open": "461.65",
      "high": "466.8799",
      "low": "460.48",
      "close": "464.17",
      "volume": "2097535"
    },
    {
      "date": "2022-10-18",
      "open": "473.20",
      "high": "476.5205",
      "low": "468.83",
      "close": "473.27",
      "volume": "1863980"
    },
    {
      "date": "2022-10-19",
      "open": "467.81",
      "high": "474.8667",
      "low": "466.95",
      "close": "471.43",
      "volume": "1207647"
    },
    {
      "date": "2022-10-20",
      "open": "471.00",
      "high": "472.08",
      "low": "462.91",
      "close": "464.62",
      "volume": "1709509"
    },
    {
      "date": "2022-10-21",
      "open": "463.71",
      "high": "479.57",
      "low": "462.28",
      "close": "478.18",
      "volume": "2508437"
    },
    {
      "date": "2022-10-24",
      "open": "481.61",
      "high": "498.00",
      "low": "481.01",
      "close": "496.97",
      "volume": "2366235"
    },
    {
      "date": "2022-10-25",
      "open": "493.32",
      "high": "500.19",
      "low": "490.5001",
      "close": "499.06",
      "volume": "2130859"
    },
    {
      "date": "2022-10-26",
      "open": "498.00",
      "high": "507.42",
      "low": "495.69",
      "close": "499.45",
      "volume": "2089915"
    },
    {
      "date": "2022-10-27",
      "open": "499.81",
      "high": "503.01",
      "low": "494.14",
      "close": "496.54",
      "volume": "1576567"
    },
    {
      "date": "2022-10-28",
      "open": "497.30",
      "high": "512.82",
      "low": "495.97",
      "close": "510.87",
      "volume": "2369348"
    },
    {
      "date": "2022-10-31",
      "open": "509.635",
      "high": "509.635",
      "low": "500.50",
      "close": "501.50",
      "volume": "2192211"
    },
    {
      "date": "2022-11-01",
      "open": "503.70",
      "high": "507.3852",
      "low": "499.78",
      "close": "499.96",
      "volume": "1586311"
    },
    {
      "date": "2022-11-02",
      "open": "497.80",
      "high": "503.235",
      "low": "483.27",
      "close": "483.51",
      "volume": "2467966"
    },
    {
      "date": "2022-11-03",
      "open": "480.88",
      "high": "491.325",
      "low": "479.7126",
      "close": "486.29",
      "volume": "2010383"
    },
    {
      "date": "2022-11-04",
      "open": "490.40",
      "high": "492.63",
      "low": "476.49",
      "close": "486.41",
      "volume": "1987258"
    },
    {
      "date": "2022-11-07",
      "open": "477.05",
      "high": "490.00",
      "low": "474.50",
      "close": "488.55",
      "volume": "2036031"
    },
    {
      "date": "2022-11-08",
      "open": "490.73",
      "high": "498.26",
      "low": "484.51",
      "close": "492.76",
      "volume": "1709907"
    },
    {
      "date": "2022-11-09",
      "open": "491.90",
      "high": "497.58",
      "low": "486.8601",
      "close": "489.97",
      "volume": "1640520"
    },
    {
      "date": "2022-11-10",
      "open": "504.95",
      "high": "514.85",
      "low": "501.40",
      "close": "513.13",
      "volume": "3098317"
    },
    {
      "date": "2022-11-11",
      "open": "513.13",
      "high": "516.84",
      "low": "506.71",
      "close": "515.47",
      "volume": "2393502"
    },
    {
      "date": "2022-11-14",
      "open": "515.77",
      "high": "520.6999",
      "low": "509.42",
      "close": "509.68",
      "volume": "1820240"
    },
    {
      "date": "2022-11-15",
      "open": "520.00",
      "high": "529.80",
      "low": "520.00",
      "close": "526.47",
      "volume": "2502189"
    },
    {
      "date": "2022-11-16",
      "open": "521.31",
      "high": "528.56",
      "low": "520.17",
      "close": "524.11",
      "volume": "1833590"
    },
    {
      "date": "2022-11-17",
      "open": "519.00",
      "high": "521.79",
      "low": "512.96",
      "close": "521.32",
      "volume": "1903715"
    },
    {
      "date": "2022-11-18",
      "open": "526.87",
      "high": "529.54",
      "low": "518.19",
      "close": "523.67",
      "volume": "1584684"
    },
    {
      "date": "2022-11-21",
      "open": "525.74",
      "high": "527.28",
      "low": "522.08",
      "close": "523.37",
      "volume": "1268524"
    },
    {
      "date": "2022-11-22",
      "open": "529.96",
      "high": "532.80",
      "low": "526.68",
      "close": "531.95",
      "volume": "1809067"
    },
    {
      "date": "2022-11-23",
      "open": "534.00",
      "high": "536.80",
      "low": "530.40",
      "close": "534.49",
      "volume": "1288249"
    },
    {
      "date": "2022-11-25",
      "open": "534.16",
      "high": "535.86",
      "low": "533.07",
      "close": "533.66",
      "volume": "744222"
    },
    {
      "date": "2022-11-28",
      "open": "530.89",
      "high": "536.2499",
      "low": "528.94",
      "close": "530.92",
      "volume": "1684701"
    },
    {
      "date": "2022-11-29",
      "open": "531.04",
      "high": "533.72",
      "low": "528.00",
      "close": "528.96",
      "volume": "1685739"
    },
    {
      "date": "2022-11-30",
      "open": "527.41",
      "high": "542.58",
      "low": "522.14",
      "close": "539.25",
      "volume": "3601779"
    },
    {
      "date": "2022-12-01",
      "open": "519.14",
      "high": "519.14",
      "low": "495.6673",
      "close": "503.86",
      "volume": "6970367"
    },
    {
      "date": "2022-12-02",
      "open": "498.52",
      "high": "498.97",
      "low": "492.11",
      "close": "494.53",
      "volume": "3632096"
    },
    {
      "date": "2022-12-05",
      "open": "492.50",
      "high": "492.70",
      "low": "484.73",
      "close": "488.66",
      "volume": "2455346"
    },
    {
      "date": "2022-12-06",
      "open": "490.66",
      "high": "491.47",
      "low": "477.17",
      "close": "481.16",
      "volume": "2995894"
    },
    {
      "date": "2022-12-07",
      "open": "479.09",
      "high": "486.54",
      "low": "478.87",
      "close": "481.97",
      "volume": "2072597"
    },
    {
      "date": "2022-12-08",
      "open": "482.90",
      "high": "483.33",
      "low": "473.50",
      "close": "481.42",
      "volume": "2901019"
    },
    {
      "date": "2022-12-09",
      "open": "475.10",
      "high": "490.09",
      "low": "470.50",
      "close": "483.02",
      "volume": "4211132"
    },
    {
      "date": "2022-12-12",
      "open": "482.73",
      "high": "487.82",
      "low": "480.67",
      "close": "487.68",
      "volume": "2276351"
    },
    {
      "date": "2022-12-13",
      "open": "497.04",
      "high": "497.97",
      "low": "481.5501",
      "close": "488.20",
      "volume": "2626732"
    },
    {
      "date": "2022-12-14",
      "open": "488.855",
      "high": "491.69",
      "low": "481.04",
      "close": "483.52",
      "volume": "2145018"
    },
    {
      "date": "2022-12-15",
      "open": "475.34",
      "high": "476.6999",
      "low": "463.16",
      "close": "463.91",
      "volume": "3439381"
    },
    {
      "date": "2022-12-16",
      "open": "461.26",
      "high": "464.79",
      "low": "456.88",
      "close": "461.45",
      "volume": "4909204"
    },
    {
      "date": "2022-12-19",
      "open": "460.92",
      "high": "463.41",
      "low": "455.355",
      "close": "458.63",
      "volume": "1939248"
    },
    {
      "date": "2022-12-20",
      "open": "456.56",
      "high": "460.25",
      "low": "452.53",
      "close": "457.82",
      "volume": "1993675"
    },
    {
      "date": "2022-12-21",
      "open": "459.38",
      "high": "463.69",
      "low": "456.20",
      "close": "462.06",
      "volume": "1462351"
    },
    {
      "date": "2022-12-22",
      "open": "458.65",
      "high": "460.40",
      "low": "453.39",
      "close": "458.71",
      "volume": "1907717"
    },
    {
      "date": "2022-12-23",
      "open": "457.52",
      "high": "463.1799",
      "low": "454.80",
      "close": "462.65",
      "volume": "1229523"
    },
    {
      "date": "2022-12-27",
      "open": "464.40",
      "high": "464.70",
      "low": "457.11",
      "close": "458.50",
      "volume": "1230839"
    },
    {
      "date": "2022-12-28",
      "open": "457.54",
      "high": "460.46",
      "low": "452.80",
      "close": "452.99",
      "volume": "1324141"
    },
    {
      "date": "2022-12-29",
      "open": "455.63",
      "high": "459.00",
      "low": "453.46",
      "close": "456.53",
      "volume": "1464967"
    },
    {
      "date": "2022-12-30",
      "open": "454.65",
      "high": "456.70",
      "low": "450.75",
      "close": "456.50",
      "volume": "1803243"
    },
    {
      "date": "2023-01-03",
      "open": "458.00",
      "high": "458.80",
      "low": "447.90",
      "close": "453.28",
      "volume": "1978075"
    },
    {
      "date": "2023-01-04",
      "open": "457.18",
      "high": "459.51",
      "low": "452.59",
      "close": "456.56",
      "volume": "2097322"
    },
    {
      "date": "2023-01-05",
      "open": "454.54",
      "high": "456.43",
      "low": "449.62",
      "close": "450.19",
      "volume": "2169298"
    },
    {
      "date": "2023-01-06",
      "open": "463.08",
      "high": "484.42",
      "low": "462.22",
      "close": "482.87",
      "volume": "5174491"
    },
    {
      "date": "2023-01-09",
      "open": "482.93",
      "high": "486.87",
      "low": "478.14",
      "close": "478.75",
      "volume": "2384764"
    },
    {
      "date": "2023-01-10",
      "open": "477.14",
      "high": "482.09",
      "low": "475.48",
      "close": "481.40",
      "volume": "1649860"
    },
    {
      "date": "2023-01-11",
      "open": "480.33",
      "high": "484.52",
      "low": "479.11",
      "close": "484.31",
      "volume": "1576394"
    },
    {
      "date": "2023-01-12",
      "open": "484.99",
      "high": "485.00",
      "low": "478.75",
      "close": "482.43",
      "volume": "1628205"
    },
    {
      "date": "2023-01-13",
      "open": "480.89",
      "high": "485.59",
      "low": "479.00",
      "close": "485.25",
      "volume": "1405912"
    },
    {
      "date": "2023-01-17",
      "open": "485.13",
      "high": "490.48",
      "low": "484.365",
      "close": "486.77",
      "volume": "1539915"
    },
    {
      "date": "2023-01-18",
      "open": "484.81",
      "high": "488.8143",
      "low": "478.52",
      "close": "479.47",
      "volume": "1925470"
    },
    {
      "date": "2023-01-19",
      "open": "476.24",
      "high": "477.56",
      "low": "468.07",
      "close": "469.49",
      "volume": "1919451"
    },
    {
      "date": "2023-01-20",
      "open": "473.92",
      "high": "480.32",
      "low": "469.47",
      "close": "480.11",
      "volume": "2588637"
    },
    {
      "date": "2023-01-23",
      "open": "479.95",
      "high": "495.24",
      "low": "477.60",
      "close": "492.61",
      "volume": "2709439"
    },
    {
      "date": "2023-01-24",
      "open": "492.05",
      "high": "493.60",
      "low": "487.01",
      "close": "492.11",
      "volume": "1510226"
    },
    {
      "date": "2023-01-25",
      "open": "489.36",
      "high": "491.94",
      "low": "484.50",
      "close": "490.88",
      "volume": "1329768"
    },
    {
      "date": "2023-01-26",
      "open": "493.20",
      "high": "498.67",
      "low": "491.7676",
      "close": "498.30",
      "volume": "1576405"
    },
    {
      "date": "2023-01-27",
      "open": "499.76",
      "high": "509.10",
      "low": "497.86",
      "close": "503.29",
      "volume": "2034069"
    },
    {
      "date": "2023-01-30",
      "open": "500.37",
      "high": "505.60",
      "low": "500.37",
      "close": "503.28",
      "volume": "1855941"
    },
    {
      "date": "2023-01-31",
      "open": "503.23",
      "high": "511.41",
      "low": "502.00",
      "close": "511.14",
      "volume": "1924081"
    },
    {
      "date": "2023-02-01",
      "open": "508.31",
      "high": "520.45",
      "low": "504.72",
      "close": "517.91",
      "volume": "2080208"
    },
    {
      "date": "2023-02-02",
      "open": "524.29",
      "high": "530.05",
      "low": "520.64",
      "close": "523.43",
      "volume": "2287366"
    },
    {
      "date": "2023-02-03",
      "open": "519.13",
      "high": "521.55",
      "low": "512.5001",
      "close": "514.80",
      "volume": "1844148"
    },
    {
      "date": "2023-02-06",
      "open": "514.44",
      "high": "517.2219",
      "low": "512.265",
      "close": "515.59",
      "volume": "1740105"
    },
    {
      "date": "2023-02-07",
      "open": "511.99",
      "high": "517.99",
      "low": "507.3935",
      "close": "516.53",
      "volume": "1927275"
    },
    {
      "date": "2023-02-08",
      "open": "511.29",
      "high": "512.18",
      "low": "501.56",
      "close": "503.81",
      "volume": "2062928"
    },
    {
      "date": "2023-02-09",
      "open": "505.29",
      "high": "509.16",
      "low": "498.42",
      "close": "500.63",
      "volume": "1517341"
    },
    {
      "date": "2023-02-10",
      "open": "498.51",
      "high": "500.55",
      "low": "495.38",
      "close": "499.99",
      "volume": "1536847"
    },
    {
      "date": "2023-02-13",
      "open": "501.74",
      "high": "506.785",
      "low": "501.35",
      "close": "506.45",
      "volume": "1452837"
    },
    {
      "date": "2023-02-14",
      "open": "505.01",
      "high": "507.85",
      "low": "498.63",
      "close": "503.22",
      "volume": "1257327"
    },
    {
      "date": "2023-02-15",
      "open": "502.73",
      "high": "511.42",
      "low": "501.34",
      "close": "511.28",
      "volume": "1423417"
    },
    {
      "date": "2023-02-16",
      "open": "503.61",
      "high": "510.7299",
      "low": "503.60",
      "close": "504.10",
      "volume": "1455951"
    },
    {
      "date": "2023-02-17",
      "open": "504.27",
      "high": "507.71",
      "low": "501.835",
      "close": "507.48",
      "volume": "1340437"
    },
    {
      "date": "2023-02-21",
      "open": "500.82",
      "high": "503.99",
      "low": "496.55",
      "close": "501.74",
      "volume": "1811982"
    },
    {
      "date": "2023-02-22",
      "open": "503.92",
      "high": "505.46",
      "low": "496.60",
      "close": "497.39",
      "volume": "1331969"
    },
    {
      "date": "2023-02-23",
      "open": "498.80",
      "high": "498.855",
      "low": "487.86",
      "close": "493.14",
      "volume": "1546431"
    },
    {
      "date": "2023-02-24",
      "open": "488.58",
      "high": "490.355",
      "low": "484.70",
      "close": "488.61",
      "volume": "1587611"
    },
    {
      "date": "2023-02-27",
      "open": "492.55",
      "high": "492.9999",
      "low": "485.68",
      "close": "487.03",
      "volume": "1501749"
    },
    {
      "date": "2023-02-28",
      "open": "485.60",
      "high": "488.88",
      "low": "483.78",
      "close": "484.18",
      "volume": "1918221"
    },
    {
      "date": "2023-03-01",
      "open": "481.10",
      "high": "482.575",
      "low": "475.02",
      "close": "478.67",
      "volume": "1759327"
    },
    {
      "date": "2023-03-02",
      "open": "477.36",
      "high": "487.43",
      "low": "475.5618",
      "close": "485.69",
      "volume": "2407400"
    },
    {
      "date": "2023-03-03",
      "open": "474.83",
      "high": "476.00",
      "low": "465.33",
      "close": "475.26",
      "volume": "5354214"
    },
    {
      "date": "2023-03-06",
      "open": "476.52",
      "high": "488.8174",
      "low": "475.52",
      "close": "483.08",
      "volume": "3104742"
    },
    {
      "date": "2023-03-07",
      "open": "486.10",
      "high": "495.21",
      "low": "485.00",
      "close": "485.15",
      "volume": "2659077"
    },
    {
      "date": "2023-03-08",
      "open": "483.00",
      "high": "486.88",
      "low": "481.1401",
      "close": "486.04",
      "volume": "1548504"
    },
    {
      "date": "2023-03-09",
      "open": "487.48",
      "high": "490.00",
      "low": "478.62",
      "close": "479.52",
      "volume": "1629402"
    },
    {
      "date": "2023-03-10",
      "open": "478.98",
      "high": "480.46",
      "low": "468.38",
      "close": "471.14",
      "volume": "2123002"
    },
    {
      "date": "2023-03-13",
      "open": "466.80",
      "high": "476.69",
      "low": "466.80",
      "close": "472.00",
      "volume": "1799597"
    },
    {
      "date": "2023-03-14",
      "open": "475.43",
      "high": "485.16",
      "low": "473.00",
      "close": "481.92",
      "volume": "2422900"
    },
    {
      "date": "2023-03-15",
      "open": "481.51",
      "high": "487.02",
      "low": "478.54",
      "close": "485.66",
      "volume": "2226309"
    },
    {
      "date": "2023-03-16",
      "open": "484.93",
      "high": "488.14",
      "low": "482.76",
      "close": "487.26",
      "volume": "1980652"
    },
    {
      "date": "2023-03-17",
      "open": "489.07",
      "high": "489.90",
      "low": "481.51",
      "close": "487.05",
      "volume": "3959291"
    },
    {
      "date": "2023-03-20",
      "open": "488.00",
      "high": "490.79",
      "low": "485.72",
      "close": "489.29",
      "volume": "1624017"
    },
    {
      "date": "2023-03-21",
      "open": "493.00",
      "high": "493.00",
      "low": "485.99",
      "close": "490.85",
      "volume": "1663959"
    },
    {
      "date": "2023-03-22",
      "open": "489.46",
      "high": "496.62",
      "low": "487.35",
      "close": "487.52",
      "volume": "1299654"
    },
    {
      "date": "2023-03-23",
      "open": "490.69",
      "high": "493.25",
      "low": "484.29",
      "close": "487.76",
      "volume": "1566000"
    },
    {
      "date": "2023-03-24",
      "open": "486.94",
      "high": "495.97",
      "low": "486.5558",
      "close": "495.27",
      "volume": "1636784"
    },
    {
      "date": "2023-03-27",
      "open": "497.28",
      "high": "499.8577",
      "low": "492.51",
      "close": "493.22",
      "volume": "1452077"
    },
    {
      "date": "2023-03-28",
      "open": "492.61",
      "high": "494.0624",
      "low": "485.41",
      "close": "486.77",
      "volume": "1407839"
    },
    {
      "date": "2023-03-29",
      "open": "489.20",
      "high": "491.30",
      "low": "485.90",
      "close": "490.87",
      "volume": "1642982"
    },
    {
      "date": "2023-03-30",
      "open": "493.00",
      "high": "495.7436",
      "low": "491.00",
      "close": "491.48",
      "volume": "1545533"
    },
    {
      "date": "2023-03-31",
      "open": "495.00",
      "high": "498.36",
      "low": "493.94",
      "close": "496.87",
      "volume": "2082044"
    },
    {
      "date": "2023-04-03",
      "open": "496.50",
      "high": "499.20",
      "low": "495.00",
      "close": "497.03",
      "volume": "1804653"
    },
    {
      "date": "2023-04-04",
      "open": "496.50",
      "high": "502.5762",
      "low": "495.50",
      "close": "497.73",
      "volume": "1913281"
    },
    {
      "date": "2023-04-05",
      "open": "499.00",
      "high": "504.13",
      "low": "495.155",
      "close": "497.13",
      "volume": "1941503"
    },
    {
      "date": "2023-04-06",
      "open": "482.00",
      "high": "487.85",
      "low": "477.50",
      "close": "485.98",
      "volume": "4114702"
    },
    {
      "date": "2023-04-10",
      "open": "483.90",
      "high": "493.9034",
      "low": "481.66",
      "close": "493.83",
      "volume": "1653593"
    },
    {
      "date": "2023-04-11",
      "open": "493.83",
      "high": "499.99",
      "low": "493.00",
      "close": "498.65",
      "volume": "1547381"
    },
    {
      "date": "2023-04-12",
      "open": "500.00",
      "high": "500.05",
      "low": "488.54",
      "close": "489.35",
      "volume": "2063696"
    },
    {
      "date": "2023-04-13",
      "open": "493.49",
      "high": "498.44",
      "low": "490.31",
      "close": "497.89",
      "volume": "1600513"
    },
    {
      "date": "2023-04-14",
      "open": "496.19",
      "high": "500.37",
      "low": "490.16",
      "close": "491.30",
      "volume": "1675297"
    },
    {
      "date": "2023-04-17",
      "open": "492.77",
      "high": "497.89",
      "low": "491.15",
      "close": "493.94",
      "volume": "1411760"
    },
    {
      "date": "2023-04-18",
      "open": "496.10",
      "high": "497.63",
      "low": "494.115",
      "close": "496.90",
      "volume": "1339585"
    },
    {
      "date": "2023-04-19",
      "open": "497.13",
      "high": "497.99",
      "low": "493.83",
      "close": "496.03",
      "volume": "1098758"
    },
    {
      "date": "2023-04-20",
      "open": "495.75",
      "high": "510.66",
      "low": "495.51",
      "close": "505.58",
      "volume": "2936493"
    },
    {
      "date": "2023-04-21",
      "open": "509.37",
      "high": "510.64",
      "low": "505.46",
      "close": "506.35",
      "volume": "1508643"
    },
    {
      "date": "2023-04-24",
      "open": "506.10",
      "high": "511.69",
      "low": "505.81",
      "close": "511.42",
      "volume": "1374117"
    },
    {
      "date": "2023-04-25",
      "open": "511.13",
      "high": "513.13",
      "low": "502.26",
      "close": "503.17",
      "volume": "1789883"
    },
    {
      "date": "2023-04-26",
      "open": "500.42",
      "high": "502.87",
      "low": "493.39",
      "close": "494.66",
      "volume": "1441855"
    },
    {
      "date": "2023-04-27",
      "open": "494.83",
      "high": "502.26",
      "low": "494.83",
      "close": "501.27",
      "volume": "1361583"
    },
    {
      "date": "2023-04-28",
      "open": "501.56",
      "high": "504.83",
      "low": "500.64",
      "close": "503.22",
      "volume": "1170249"
    },
    {
      "date": "2023-05-01",
      "open": "499.15",
      "high": "500.05",
      "low": "488.80",
      "close": "493.59",
      "volume": "2203182"
    },
    {
      "date": "2023-05-02",
      "open": "495.00",
      "high": "495.68",
      "low": "489.81",
      "close": "494.81",
      "volume": "1940805"
    },
    {
      "date": "2023-05-03",
      "open": "496.60",
      "high": "498.78",
      "low": "489.6615",
      "close": "490.06",
      "volume": "1426432"
    },
    {
      "date": "2023-05-04",
      "open": "488.94",
      "high": "490.91",
      "low": "485.93",
      "close": "490.34",
      "volume": "1487048"
    },
    {
      "date": "2023-05-05",
      "open": "493.20",
      "high": "499.40",
      "low": "492.98",
      "close": "499.06",
      "volume": "1709239"
    },
    {
      "date": "2023-05-08",
      "open": "497.37",
      "high": "500.2499",
      "low": "495.70",
      "close": "499.06",
      "volume": "1015210"
    },
    {
      "date": "2023-05-09",
      "open": "496.96",
      "high": "501.74",
      "low": "496.39",
      "close": "500.79",
      "volume": "1571815"
    },
    {
      "date": "2023-05-10",
      "open": "501.95",
      "high": "504.9731",
      "low": "495.10",
      "close": "499.66",
      "volume": "1257622"
    },
    {
      "date": "2023-05-11",
      "open": "499.51",
      "high": "503.00",
      "low": "497.55",
      "close": "501.89",
      "volume": "1046730"
    },
    {
      "date": "2023-05-12",
      "open": "503.17",
      "high": "506.03",
      "low": "501.20",
      "close": "504.07",
      "volume": "1472794"
    },
    {
      "date": "2023-05-15",
      "open": "504.01",
      "high": "504.995",
      "low": "498.86",
      "close": "502.04",
      "volume": "1135682"
    },
    {
      "date": "2023-05-16",
      "open": "500.00",
      "high": "500.29",
      "low": "494.30",
      "close": "496.15",
      "volume": "1230357"
    },
    {
      "date": "2023-05-17",
      "open": "498.00",
      "high": "498.01",
      "low": "491.895",
      "close": "495.00",
      "volume": "2069473"
    },
    {
      "date": "2023-05-18",
      "open": "495.00",
      "high": "498.60",
      "low": "494.08",
      "close": "498.10",
      "volume": "2298859"
    },
    {
      "date": "2023-05-19",
      "open": "499.39",
      "high": "499.39",
      "low": "493.92",
      "close": "496.52",
      "volume": "1635036"
    },
    {
      "date": "2023-05-22",
      "open": "497.00",
      "high": "497.00",
      "low": "488.54",
      "close": "491.87",
      "volume": "1943758"
    },
    {
      "date": "2023-05-23",
      "open": "487.17",
      "high": "487.17",
      "low": "482.97",
      "close": "484.87",
      "volume": "1800161"
    },
    {
      "date": "2023-05-24",
      "open": "487.25",
      "high": "487.25",
      "low": "480.91",
      "close": "482.76",
      "volume": "1600596"
    },
    {
      "date": "2023-05-25",
      "open": "480.21",
      "high": "488.5399",
      "low": "476.75",
      "close": "486.55",
      "volume": "3421937"
    },
    {
      "date": "2023-05-26",
      "open": "485.65",
      "high": "510.75",
      "low": "484.12",
      "close": "507.26",
      "volume": "5302638"
    },
    {
      "date": "2023-05-30",
      "open": "509.785",
      "high": "514.795",
      "low": "501.59",
      "close": "508.03",
      "volume": "2544804"
    },
    {
      "date": "2023-05-31",
      "open": "508.86",
      "high": "513.865",
      "low": "504.95",
      "close": "511.56",
      "volume": "3320765"
    },
    {
      "date": "2023-06-01",
      "open": "509.33",
      "high": "513.74",
      "low": "502.10",
      "close": "512.60",
      "volume": "2407734"
    },
    {
      "date": "2023-06-02",
      "open": "510.32",
      "high": "518.50",
      "low": "509.40",
      "close": "512.59",
      "volume": "2284798"
    },
    {
      "date": "2023-06-05",
      "open": "512.59",
      "high": "518.915",
      "low": "512.02",
      "close": "518.25",
      "volume": "2023528"
    },
    {
      "date": "2023-06-06",
      "open": "518.25",
      "high": "518.63",
      "low": "512.76",
      "close": "516.26",
      "volume": "1410270"
    },
    {
      "date": "2023-06-07",
      "open": "514.51",
      "high": "519.29",
      "low": "510.57",
      "close": "511.23",
      "volume": "1784661"
    },
    {
      "date": "2023-06-08",
      "open": "512.50",
      "high": "520.2876",
      "low": "512.50",
      "close": "520.09",
      "volume": "1530979"
    },
    {
      "date": "2023-06-09",
      "open": "518.19",
      "high": "522.06",
      "low": "515.50",
      "close": "517.28",
      "volume": "1287649"
    },
    {
      "date": "2023-06-12",
      "open": "517.28",
      "high": "521.27",
      "low": "516.00",
      "close": "520.97",
      "volume": "1405065"
    },
    {
      "date": "2023-06-13",
      "open": "522.02",
      "high": "522.95",
      "low": "517.91",
      "close": "522.02",
      "volume": "1204672"
    },
    {
      "date": "2023-06-14",
      "open": "525.00",
      "high": "527.8541",
      "low": "523.14",
      "close": "527.20",
      "volume": "1841361"
    },
    {
      "date": "2023-06-15",
      "open": "529.00",
      "high": "531.26",
      "low": "526.66",
      "close": "529.18",
      "volume": "1871610"
    },
    {
      "date": "2023-06-16",
      "open": "530.10",
      "high": "530.42",
      "low": "522.63",
      "close": "523.65",
      "volume": "3147777"
    },
    {
      "date": "2023-06-20",
      "open": "521.95",
      "high": "522.90",
      "low": "518.14",
      "close": "519.70",
      "volume": "1684741"
    },
    {
      "date": "2023-06-21",
      "open": "517.91",
      "high": "521.64",
      "low": "516.54",
      "close": "519.62",
      "volume": "1273579"
    },
    {
      "date": "2023-06-22",
      "open": "520.69",
      "high": "524.68",
      "low": "519.68",
      "close": "524.20",
      "volume": "1114175"
    },
    {
      "date": "2023-06-23",
      "open": "523.13",
      "high": "525.40",
      "low": "519.34",
      "close": "524.44",
      "volume": "1434348"
    },
    {
      "date": "2023-06-26",
      "open": "524.40",
      "high": "524.87",
      "low": "521.26",
      "close": "523.42",
      "volume": "1278456"
    },
    {
      "date": "2023-06-27",
      "open": "522.65",
      "high": "532.41",
      "low": "522.10",
      "close": "530.33",
      "volume": "1673558"
    },
    {
      "date": "2023-06-28",
      "open": "528.98",
      "high": "533.49",
      "low": "528.61",
      "close": "532.80",
      "volume": "1245157"
    },
    {
      "date": "2023-06-29",
      "open": "530.58",
      "high": "532.4475",
      "low": "528.95",
      "close": "531.69",
      "volume": "1121756"
    },
    {
      "date": "2023-06-30",
      "open": "534.17",
      "high": "539.56",
      "low": "533.63",
      "close": "538.38",
      "volume": "2222116"
    },
    {
      "date": "2023-07-03",
      "open": "537.25",
      "high": "541.08",
      "low": "534.34",
      "close": "541.04",
      "volume": "950547"
    },
    {
      "date": "2023-07-05",
      "open": "541.22",
      "high": "546.05",
      "low": "537.50",
      "close": "541.13",
      "volume": "1632415"
    },
    {
      "date": "2023-07-06",
      "open": "538.88",
      "high": "540.30",
      "low": "536.58",
      "close": "537.37",
      "volume": "1752931"
    },
    {
      "date": "2023-07-07",
      "open": "533.89",
      "high": "536.46",
      "low": "524.63",
      "close": "525.05",
      "volume": "2740555"
    },
    {
      "date": "2023-07-10",
      "open": "525.06",
      "high": "531.15",
      "low": "525.06",
      "close": "527.01",
      "volume": "1955628"
    },
    {
      "date": "2023-07-11",
      "open": "527.50",
      "high": "530.76",
      "low": "526.1504",
      "close": "529.64",
      "volume": "1262318"
    },
    {
      "date": "2023-07-12",
      "open": "532.00",
      "high": "540.11",
      "low": "531.11",
      "close": "538.00",
      "volume": "1960548"
    },
    {
      "date": "2023-07-13",
      "open": "537.80",
      "high": "539.12",
      "low": "532.785",
      "close": "538.45",
      "volume": "1647200"
    },
    {
      "date": "2023-07-14",
      "open": "538.71",
      "high": "546.86",
      "low": "538.10",
      "close": "546.70",
      "volume": "1828704"
    },
    {
      "date": "2023-07-17",
      "open": "546.18",
      "high": "554.21",
      "low": "546.10",
      "close": "552.96",
      "volume": "1910253"
    },
    {
      "date": "2023-07-18",
      "open": "552.67",
      "high": "555.00",
      "low": "549.39",
      "close": "553.59",
      "volume": "1779168"
    },
    {
      "date": "2023-07-19",
      "open": "554.48",
      "high": "555.886",
      "low": "552.0201",
      "close": "554.11",
      "volume": "1261093"
    },
    {
      "date": "2023-07-20",
      "open": "553.81",
      "high": "561.065",
      "low": "553.71",
      "close": "556.96",
      "volume": "1732780"
    },
    {
      "date": "2023-07-21",
      "open": "559.17",
      "high": "562.05",
      "low": "557.45",
      "close": "557.86",
      "volume": "5264337"
    },
    {
      "date": "2023-07-24",
      "open": "558.00",
      "high": "566.57",
      "low": "555.875",
      "close": "563.93",
      "volume": "2087252"
    },
    {
      "date": "2023-07-25",
      "open": "566.77",
      "high": "567.549",
      "low": "564.30",
      "close": "565.19",
      "volume": "1602739"
    },
    {
      "date": "2023-07-26",
      "open": "565.51",
      "high": "568.025",
      "low": "563.42",
      "close": "566.17",
      "volume": "1306402"
    },
    {
      "date": "2023-07-27",
      "open": "567.72",
      "high": "571.16",
      "low": "560.60",
      "close": "561.83",
      "volume": "1485269"
    },
    {
      "date": "2023-07-28",
      "open": "564.58",
      "high": "567.81",
      "low": "562.62",
      "close": "563.32",
      "volume": "1371583"
    },
    {
      "date": "2023-07-31",
      "open": "563.00",
      "high": "564.2908",
      "low": "559.05",
      "close": "560.67",
      "volume": "1366148"
    },
    {
      "date": "2023-08-01",
      "open": "560.63",
      "high": "562.8799",
      "low": "554.54",
      "close": "555.47",
      "volume": "1446026"
    },
    {
      "date": "2023-08-02",
      "open": "552.26",
      "high": "556.632",
      "low": "551.0171",
      "close": "552.35",
      "volume": "1636012"
    },
    {
      "date": "2023-08-03",
      "open": "553.53",
      "high": "560.35",
      "low": "552.22",
      "close": "557.69",
      "volume": "1464010"
    },
    {
      "date": "2023-08-04",
      "open": "561.07",
      "high": "561.29",
      "low": "551.41",
      "close": "552.04",
      "volume": "1141952"
    },
    {
      "date": "2023-08-07",
      "open": "554.99",
      "high": "559.56",
      "low": "554.99",
      "close": "558.41",
      "volume": "1015378"
    },
    {
      "date": "2023-08-08",
      "open": "558.00",
      "high": "558.895",
      "low": "551.84",
      "close": "556.12",
      "volume": "1020524"
    },
    {
      "date": "2023-08-09",
      "open": "557.98",
      "high": "562.09",
      "low": "556.81",
      "close": "559.70",
      "volume": "1471780"
    },
    {
      "date": "2023-08-10",
      "open": "563.20",
      "high": "569.21",
      "low": "560.70",
      "close": "561.49",
      "volume": "1107233"
    },
    {
      "date": "2023-08-11",
      "open": "560.35",
      "high": "564.9999",
      "low": "559.033",
      "close": "562.96",
      "volume": "1043176"
    },
    {
      "date": "2023-08-14",
      "open": "564.77",
      "high": "567.71",
      "low": "560.44",
      "close": "561.47",
      "volume": "1247567"
    },
    {
      "date": "2023-08-15",
      "open": "561.05",
      "high": "565.16",
      "low": "558.20",
      "close": "558.51",
      "volume": "1124458"
    },
    {
      "date": "2023-08-16",
      "open": "561.70",
      "high": "564.95",
      "low": "558.72",
      "close": "559.05",
      "volume": "1340290"
    },
    {
      "date": "2023-08-17",
      "open": "559.47",
      "high": "560.42",
      "low": "545.08",
      "close": "547.11",
      "volume": "1941923"
    },
    {
      "date": "2023-08-18",
      "open": "546.92",
      "high": "549.47",
      "low": "543.11",
      "close": "544.94",
      "volume": "1878090"
    },
    {
      "date": "2023-08-21",
      "open": "543.86",
      "high": "545.15",
      "low": "536.30",
      "close": "543.21",
      "volume": "2076349"
    },
    {
      "date": "2023-08-22",
      "open": "541.96",
      "high": "541.96",
      "low": "537.50",
      "close": "538.37",
      "volume": "1286150"
    },
    {
      "date": "2023-08-23",
      "open": "538.96",
      "high": "541.17",
      "low": "536.24",
      "close": "540.86",
      "volume": "1295812"
    },
    {
      "date": "2023-08-24",
      "open": "539.29",
      "high": "541.00",
      "low": "530.82",
      "close": "531.71",
      "volume": "1587505"
    },
    {
      "date": "2023-08-25",
      "open": "532.91",
      "high": "535.785",
      "low": "530.56",
      "close": "534.01",
      "volume": "1511474"
    },
    {
      "date": "2023-08-28",
      "open": "536.00",
      "high": "537.04",
      "low": "533.12",
      "close": "536.19",
      "volume": "945776"
    },
    {
      "date": "2023-08-29",
      "open": "534.34",
      "high": "543.07",
      "low": "534.34",
      "close": "542.77",
      "volume": "1468521"
    },
    {
      "date": "2023-08-30",
      "open": "542.73",
      "high": "544.4234",
      "low": "539.31",
      "close": "542.26",
      "volume": "1292815"
    },
    {
      "date": "2023-08-31",
      "open": "540.00",
      "high": "552.20",
      "low": "540.00",
      "close": "549.28",
      "volume": "2086507"
    },
    {
      "date": "2023-09-01",
      "open": "553.07",
      "high": "553.48",
      "low": "540.64",
      "close": "544.25",
      "volume": "1437729"
    },
    {
      "date": "2023-09-05",
      "open": "545.73",
      "high": "549.19",
      "low": "544.00",
      "close": "544.73",
      "volume": "1714296"
    },
    {
      "date": "2023-09-06",
      "open": "541.72",
      "high": "548.68",
      "low": "540.18",
      "close": "546.69",
      "volume": "1476602"
    },
    {
      "date": "2023-09-07",
      "open": "548.65",
      "high": "550.99",
      "low": "544.285",
      "close": "548.62",
      "volume": "1340191"
    },
    {
      "date": "2023-09-08",
      "open": "549.07",
      "high": "552.3799",
      "low": "548.10",
      "close": "551.19",
      "volume": "1077496"
    },
    {
      "date": "2023-09-11",
      "open": "552.81",
      "high": "559.39",
      "low": "551.86",
      "close": "558.78",
      "volume": "1388639"
    },
    {
      "date": "2023-09-12",
      "open": "559.28",
      "high": "560.40",
      "low": "556.18",
      "close": "558.79",
      "volume": "1055620"
    },
    {
      "date": "2023-09-13",
      "open": "558.30",
      "high": "560.4439",
      "low": "554.615",
      "close": "559.76",
      "volume": "1162710"
    },
    {
      "date": "2023-09-14",
      "open": "564.81",
      "high": "566.6993",
      "low": "560.25",
      "close": "564.77",
      "volume": "1257325"
    },
    {
      "date": "2023-09-15",
      "open": "565.33",
      "high": "565.51",
      "low": "555.54",
      "close": "556.36",
      "volume": "2945317"
    },
    {
      "date": "2023-09-18",
      "open": "558.18",
      "high": "564.19",
      "low": "557.465",
      "close": "562.72",
      "volume": "1003221"
    },
    {
      "date": "2023-09-19",
      "open": "561.64",
      "high": "565.33",
      "low": "559.43",
      "close": "564.35",
      "volume": "1145422"
    },
    {
      "date": "2023-09-20",
      "open": "564.35",
      "high": "569.2189",
      "low": "562.66",
      "close": "563.83",
      "volume": "1312150"
    },
    {
      "date": "2023-09-21",
      "open": "564.07",
      "high": "564.57",
      "low": "554.28",
      "close": "555.08",
      "volume": "1688396"
    },
    {
      "date": "2023-09-22",
      "open": "555.16",
      "high": "562.97",
      "low": "554.78",
      "close": "558.59",
      "volume": "1527941"
    },
    {
      "date": "2023-09-25",
      "open": "559.49",
      "high": "561.27",
      "low": "554.735",
      "close": "558.62",
      "volume": "1313326"
    },
    {
      "date": "2023-09-26",
      "open": "559.15",
      "high": "561.37",
      "low": "552.00",
      "close": "552.96",
      "volume": "2425106"
    },
    {
      "date": "2023-09-27",
      "open": "547.38",
      "high": "566.50",
      "low": "544.73",
      "close": "563.53",
      "volume": "4591429"
    },
    {
      "date": "2023-09-28",
      "open": "564.07",
      "high": "572.18",
      "low": "564.07",
      "close": "568.63",
      "volume": "2192427"
    },
    {
      "date": "2023-09-29",
      "open": "570.00",
      "high": "570.99",
      "low": "560.70",
      "close": "564.96",
      "volume": "1887507"
    },
    {
      "date": "2023-10-02",
      "open": "567.91",
      "high": "571.74",
      "low": "564.00",
      "close": "571.31",
      "volume": "1831713"
    },
    {
      "date": "2023-10-03",
      "open": "571.10",
      "high": "576.1948",
      "low": "563.01",
      "close": "565.04",
      "volume": "2007373"
    },
    {
      "date": "2023-10-04",
      "open": "569.49",
      "high": "572.61",
      "low": "563.7601",
      "close": "571.80",
      "volume": "1798756"
    },
    {
      "date": "2023-10-05",
      "open": "572.17",
      "high": "574.75",
      "low": "564.355",
      "close": "569.52",
      "volume": "1579732"
    },
    {
      "date": "2023-10-06",
      "open": "566.09",
      "high": "566.95",
      "low": "542.63",
      "close": "557.53",
      "volume": "4246692"
    },
    {
      "date": "2023-10-09",
      "open": "555.00",
      "high": "559.75",
      "low": "549.78",
      "close": "558.97",
      "volume": "1781511"
    },
    {
      "date": "2023-10-10",
      "open": "559.92",
      "high": "566.95",
      "low": "557.24",
      "close": "562.09",
      "volume": "2176975"
    },
    {
      "date": "2023-10-11",
      "open": "564.85",
      "high": "566.50",
      "low": "560.20",
      "close": "565.52",
      "volume": "1449996"
    },
    {
      "date": "2023-10-12",
      "open": "568.05",
      "high": "569.14",
      "low": "562.38",
      "close": "563.78",
      "volume": "1457979"
    },
    {
      "date": "2023-10-13",
      "open": "563.85",
      "high": "567.44",
      "low": "561.98",
      "close": "566.84",
      "volume": "1244163"
    },
    {
      "date": "2023-10-16",
      "open": "569.69",
      "high": "574.0966",
      "low": "568.52",
      "close": "572.24",
      "volume": "1428517"
    },
    {
      "date": "2023-10-17",
      "open": "571.94",
      "high": "576.06",
      "low": "570.71",
      "close": "574.34",
      "volume": "1404801"
    },
    {
      "date": "2023-10-18",
      "open": "573.915",
      "high": "577.30",
      "low": "572.00",
      "close": "574.64",
      "volume": "1311893"
    },
    {
      "date": "2023-10-19",
      "open": "573.70",
      "high": "575.85",
      "low": "564.11",
      "close": "565.63",
      "volume": "2019564"
    },
    {
      "date": "2023-10-20",
      "open": "566.54",
      "high": "566.67",
      "low": "552.01",
      "close": "552.93",
      "volume": "2295445"
    },
    {
      "date": "2023-10-23",
      "open": "554.14",
      "high": "556.925",
      "low": "546.63",
      "close": "552.29",
      "volume": "1776509"
    },
    {
      "date": "2023-10-24",
      "open": "552.10",
      "high": "555.99",
      "low": "549.325",
      "close": "551.84",
      "volume": "1678622"
    },
    {
      "date": "2023-10-25",
      "open": "548.55",
      "high": "553.83",
      "low": "545.61",
      "close": "549.99",
      "volume": "1757470"
    },
    {
      "date": "2023-10-26",
      "open": "549.65",
      "high": "554.66",
      "low": "545.5301",
      "close": "547.60",
      "volume": "1925263"
    },
    {
      "date": "2023-10-27",
      "open": "547.60",
      "high": "548.03",
      "low": "540.23",
      "close": "543.03",
      "volume": "1503322"
    },
    {
      "date": "2023-10-30",
      "open": "545.74",
      "high": "556.36",
      "low": "543.64",
      "close": "554.88",
      "volume": "1696182"
    },
    {
      "date": "2023-10-31",
      "open": "552.16",
      "high": "554.03",
      "low": "549.063",
      "close": "552.44",
      "volume": "1394661"
    },
    {
      "date": "2023-11-01",
      "open": "555.00",
      "high": "558.44",
      "low": "549.65",
      "close": "556.80",
      "volume": "1735315"
    },
    {
      "date": "2023-11-02",
      "open": "556.50",
      "high": "559.51",
      "low": "552.01",
      "close": "555.97",
      "volume": "2100573"
    },
    {
      "date": "2023-11-03",
      "open": "557.33",
      "high": "562.99",
      "low": "555.23",
      "close": "560.90",
      "volume": "1826753"
    },
    {
      "date": "2023-11-06",
      "open": "560.49",
      "high": "572.65",
      "low": "560.13",
      "close": "569.82",
      "volume": "2056898"
    },
    {
      "date": "2023-11-07",
      "open": "572.50",
      "high": "573.89",
      "low": "569.5575",
      "close": "571.27",
      "volume": "1373229"
    },
    {
      "date": "2023-11-08",
      "open": "572.12",
      "high": "572.99",
      "low": "564.295",
      "close": "567.38",
      "volume": "1343554"
    },
    {
      "date": "2023-11-09",
      "open": "569.00",
      "high": "569.00",
      "low": "562.01",
      "close": "563.27",
      "volume": "1288443"
    },
    {
      "date": "2023-11-10",
      "open": "567.90",
      "high": "577.885",
      "low": "564.94",
      "close": "577.12",
      "volume": "1909263"
    },
    {
      "date": "2023-11-13",
      "open": "575.00",
      "high": "579.95",
      "low": "573.485",
      "close": "578.23",
      "volume": "1650942"
    },
    {
      "date": "2023-11-14",
      "open": "581.74",
      "high": "591.55",
      "low": "581.21",
      "close": "590.80",
      "volume": "2037639"
    },
    {
      "date": "2023-11-15",
      "open": "593.99",
      "high": "599.89",
      "low": "593.39",
      "close": "596.78",
      "volume": "2165104"
    },
    {
      "date": "2023-11-16",
      "open": "586.38",
      "high": "586.585",
      "low": "572.24",
      "close": "578.58",
      "volume": "2954653"
    },
    {
      "date": "2023-11-17",
      "open": "578.90",
      "high": "579.92",
      "low": "574.06",
      "close": "577.15",
      "volume": "1774272"
    },
    {
      "date": "2023-11-20",
      "open": "577.34",
      "high": "582.32",
      "low": "577.34",
      "close": "580.80",
      "volume": "1624460"
    },
    {
      "date": "2023-11-21",
      "open": "582.00",
      "high": "584.95",
      "low": "577.71",
      "close": "584.30",
      "volume": "1173710"
    },
    {
      "date": "2023-11-22",
      "open": "586.85",
      "high": "591.1424",
      "low": "586.3451",
      "close": "589.08",
      "volume": "1068932"
    },
    {
      "date": "2023-11-24",
      "open": "591.02",
      "high": "594.195",
      "low": "590.41",
      "close": "591.36",
      "volume": "645766"
    },
    {
      "date": "2023-11-27",
      "open": "592.52",
      "high": "599.94",
      "low": "592.4125",
      "close": "594.90",
      "volume": "1627378"
    },
    {
      "date": "2023-11-28",
      "open": "593.19",
      "high": "597.42",
      "low": "591.4239",
      "close": "594.00",
      "volume": "1286847"
    },
    {
      "date": "2023-11-29",
      "open": "595.20",
      "high": "595.21",
      "low": "587.42",
      "close": "587.86",
      "volume": "1319844"
    },
    {
      "date": "2023-11-30",
      "open": "587.83",
      "high": "593.07",
      "low": "582.825",
      "close": "592.74",
      "volume": "1755214"
    },
    {
      "date": "2023-12-01",
      "open": "593.28",
      "high": "596.35",
      "low": "590.59",
      "close": "596.25",
      "volume": "1475343"
    },
    {
      "date": "2023-12-04",
      "open": "592.15",
      "high": "599.53",
      "low": "591.46",
      "close": "599.08",
      "volume": "1624045"
    },
    {
      "date": "2023-12-05",
      "open": "598.53",
      "high": "608.88",
      "low": "597.03",
      "close": "605.35",
      "volume": "2349732"
    },
    {
      "date": "2023-12-06",
      "open": "605.50",
      "high": "608.482",
      "low": "603.86",
      "close": "607.43",
      "volume": "2234139"
    },
    {
      "date": "2023-12-07",
      "open": "610.00",
      "high": "612.35",
      "low": "606.35",
      "close": "610.95",
      "volume": "1690366"
    },
    {
      "date": "2023-12-08",
      "open": "608.60",
      "high": "613.61",
      "low": "607.73",
      "close": "610.78",
      "volume": "1502329"
    },
    {
      "date": "2023-12-11",
      "open": "621.97",
      "high": "625.03",
      "low": "618.7601",
      "close": "623.86",
      "volume": "2139261"
    },
    {
      "date": "2023-12-12",
      "open": "627.44",
      "high": "629.69",
      "low": "623.21",
      "close": "629.50",
      "volume": "2374394"
    },
    {
      "date": "2023-12-13",
      "open": "633.92",
      "high": "642.595",
      "low": "631.00",
      "close": "642.00",
      "volume": "2436857"
    },
    {
      "date": "2023-12-14",
      "open": "641.18",
      "high": "641.90",
      "low": "630.30",
      "close": "630.78",
      "volume": "3839180"
    },
    {
      "date": "2023-12-15",
      "open": "641.50",
      "high": "661.88",
      "low": "640.50",
      "close": "658.82",
      "volume": "8807735"
    },
    {
      "date": "2023-12-18",
      "open": "664.50",
      "high": "681.91",
      "low": "661.10",
      "close": "681.24",
      "volume": "5733447"
    },
    {
      "date": "2023-12-19",
      "open": "675.00",
      "high": "680.7979",
      "low": "669.12",
      "close": "677.74",
      "volume": "3437331"
    },
    {
      "date": "2023-12-20",
      "open": "671.79",
      "high": "674.35",
      "low": "660.80",
      "close": "661.00",
      "volume": "3782659"
    },
    {
      "date": "2023-12-21",
      "open": "665.86",
      "high": "667.34",
      "low": "659.45",
      "close": "665.16",
      "volume": "2388448"
    },
    {
      "date": "2023-12-22",
      "open": "668.00",
      "high": "673.2733",
      "low": "666.00",
      "close": "671.60",
      "volume": "1641675"
    },
    {
      "date": "2023-12-26",
      "open": "673.01",
      "high": "675.86",
      "low": "670.78",
      "close": "674.62",
      "volume": "1774769"
    },
    {
      "date": "2023-12-27",
      "open": "662.70",
      "high": "668.58",
      "low": "660.40",
      "close": "666.80",
      "volume": "1875928"
    },
    {
      "date": "2023-12-28",
      "open": "665.85",
      "high": "666.86",
      "low": "661.5901",
      "close": "663.10",
      "volume": "1496929"
    },
    {
      "date": "2023-12-29",
      "open": "661.00",
      "high": "663.185",
      "low": "657.16",
      "close": "660.08",
      "volume": "1947516"
    },
    {
      "date": "2024-01-02",
      "open": "655.58",
      "high": "657.80",
      "low": "649.50",
      "close": "650.65",
      "volume": "2657689"
    },
    {
      "date": "2024-01-03",
      "open": "651.21",
      "high": "655.45",
      "low": "643.10",
      "close": "644.69",
      "volume": "2612563"
    },
    {
      "date": "2024-01-04",
      "open": "642.08",
      "high": "649.90",
      "low": "640.5101",
      "close": "648.35",
      "volume": "2171077"
    },
    {
      "date": "2024-01-05",
      "open": "656.18",
      "high": "659.65",
      "low": "652.24",
      "close": "656.01",
      "volume": "2233451"
    },
    {
      "date": "2024-01-08",
      "open": "655.81",
      "high": "662.08",
      "low": "654.0338",
      "close": "661.69",
      "volume": "2245294"
    },
    {
      "date": "2024-01-09",
      "open": "658.88",
      "high": "667.29",
      "low": "658.255",
      "close": "667.18",
      "volume": "1886171"
    },
    {
      "date": "2024-01-10",
      "open": "669.56",
      "high": "673.83",
      "low": "669.005",
      "close": "672.76",
      "volume": "1801881"
    },
    {
      "date": "2024-01-11",
      "open": "671.00",
      "high": "674.51",
      "low": "667.64",
      "close": "673.58",
      "volume": "1670780"
    },
    {
      "date": "2024-01-12",
      "open": "677.50",
      "high": "683.715",
      "low": "676.11",
      "close": "683.24",
      "volume": "2388399"
    },
    {
      "date": "2024-01-16",
      "open": "683.24",
      "high": "686.5199",
      "low": "678.16",
      "close": "681.49",
      "volume": "1626699"
    },
    {
      "date": "2024-01-17",
      "open": "680.50",
      "high": "684.87",
      "low": "679.19",
      "close": "684.19",
      "volume": "1786799"
    },
    {
      "date": "2024-01-18",
      "open": "682.83",
      "high": "687.72",
      "low": "680.21",
      "close": "687.31",
      "volume": "1900615"
    },
    {
      "date": "2024-01-19",
      "open": "688.50",
      "high": "696.13",
      "low": "682.665",
      "close": "694.97",
      "volume": "2267866"
    },
    {
      "date": "2024-01-22",
      "open": "695.43",
      "high": "698.66",
      "low": "690.515",
      "close": "692.51",
      "volume": "2452868"
    },
    {
      "date": "2024-01-23",
      "open": "690.72",
      "high": "691.63",
      "low": "684.625",
      "close": "687.59",
      "volume": "2208580"
    },
    {
      "date": "2024-01-24",
      "open": "689.00",
      "high": "689.974",
      "low": "683.12",
      "close": "686.51",
      "volume": "1946549"
    },
    {
      "date": "2024-01-25",
      "open": "686.50",
      "high": "686.50",
      "low": "675.96",
      "close": "679.90",
      "volume": "2751888"
    },
    {
      "date": "2024-01-26",
      "open": "680.08",
      "high": "687.24",
      "low": "679.50",
      "close": "686.88",
      "volume": "1825517"
    },
    {
      "date": "2024-01-29",
      "open": "689.90",
      "high": "694.13",
      "low": "686.26",
      "close": "694.01",
      "volume": "2215436"
    },
    {
      "date": "2024-01-30",
      "open": "692.94",
      "high": "702.645",
      "low": "690.80",
      "close": "700.74",
      "volume": "1610482"
    },
    {
      "date": "2024-01-31",
      "open": "701.32",
      "high": "705.52",
      "low": "693.04",
      "close": "694.88",
      "volume": "1928495"
    },
    {
      "date": "2024-02-01",
      "open": "694.00",
      "high": "705.30",
      "low": "691.50",
      "close": "704.48",
      "volume": "2039177"
    },
    {
      "date": "2024-02-02",
      "open": "703.34",
      "high": "714.28",
      "low": "702.26",
      "close": "709.48",
      "volume": "2377629"
    },
    {
      "date": "2024-02-05",
      "open": "710.64",
      "high": "712.86",
      "low": "705.675",
      "close": "711.16",
      "volume": "2276889"
    },
    {
      "date": "2024-02-06",
      "open": "711.23",
      "high": "712.72",
      "low": "704.34",
      "close": "710.79",
      "volume": "1920162"
    },
    {
      "date": "2024-02-07",
      "open": "714.15",
      "high": "723.32",
      "low": "712.00",
      "close": "719.78",
      "volume": "2145467"
    },
    {
      "date": "2024-02-08",
      "open": "723.89",
      "high": "728.17",
      "low": "720.66",
      "close": "724.16",
      "volume": "1918506"
    },
    {
      "date": "2024-02-09",
      "open": "725.14",
      "high": "725.5332",
      "low": "720.12",
      "close": "723.40",
      "volume": "1426119"
    },
    {
      "date": "2024-02-12",
      "open": "723.52",
      "high": "723.80",
      "low": "715.3047",
      "close": "722.41",
      "volume": "1572611"
    },
    {
      "date": "2024-02-13",
      "open": "721.39",
      "high": "721.78",
      "low": "709.04",
      "close": "714.25",
      "volume": "1951080"
    },
    {
      "date": "2024-02-14",
      "open": "716.00",
      "high": "722.551",
      "low": "711.0699",
      "close": "722.18",
      "volume": "1472519"
    },
    {
      "date": "2024-02-15",
      "open": "721.49",
      "high": "726.03",
      "low": "718.28",
      "close": "724.51",
      "volume": "1264141"
    },
    {
      "date": "2024-02-16",
      "open": "721.99",
      "high": "729.06",
      "low": "718.50",
      "close": "723.99",
      "volume": "1764947"
    },
    {
      "date": "2024-02-20",
      "open": "728.03",
      "high": "734.96",
      "low": "723.71",
      "close": "725.69",
      "volume": "2407333"
    },
    {
      "date": "2024-02-21",
      "open": "725.69",
      "high": "728.79",
      "low": "720.27",
      "close": "723.02",
      "volume": "1565913"
    },
    {
      "date": "2024-02-22",
      "open": "725.85",
      "high": "736.05",
      "low": "725.85",
      "close": "734.40",
      "volume": "1801596"
    },
    {
      "date": "2024-02-23",
      "open": "740.12",
      "high": "742.5099",
      "low": "737.12",
      "close": "737.93",
      "volume": "1265759"
    },
    {
      "date": "2024-02-26",
      "open": "742.00",
      "high": "746.78",
      "low": "739.0001",
      "close": "745.35",
      "volume": "1707046"
    },
    {
      "date": "2024-02-27",
      "open": "746.00",
      "high": "746.64",
      "low": "741.33",
      "close": "744.71",
      "volume": "1471310"
    },
    {
      "date": "2024-02-28",
      "open": "743.21",
      "high": "751.88",
      "low": "743.21",
      "close": "747.96",
      "volume": "1364965"
    },
    {
      "date": "2024-02-29",
      "open": "751.42",
      "high": "752.56",
      "low": "742.99",
      "close": "743.89",
      "volume": "3361185"
    },
    {
      "date": "2024-03-01",
      "open": "740.44",
      "high": "751.375",
      "low": "739.25",
      "close": "749.44",
      "volume": "1678119"
    },
    {
      "date": "2024-03-04",
      "open": "755.08",
      "high": "764.74",
      "low": "753.67",
      "close": "759.18",
      "volume": "2133354"
    },
    {
      "date": "2024-03-05",
      "open": "768.42",
      "high": "769.27",
      "low": "756.90",
      "close": "759.95",
      "volume": "2353351"
    },
    {
      "date": "2024-03-06",
      "open": "764.84",
      "high": "775.16",
      "low": "763.6647",
      "close": "773.24",
      "volume": "2400644"
    },
    {
      "date": "2024-03-07",
      "open": "779.11",
      "high": "787.08",
      "low": "777.0101",
      "close": "785.59",
      "volume": "4187879"
    },
    {
      "date": "2024-03-08",
      "open": "756.05",
      "high": "756.22",
      "low": "725.10",
      "close": "725.56",
      "volume": "8590163"
    },
    {
      "date": "2024-03-11",
      "open": "719.81",
      "high": "720.00",
      "low": "711.01",
      "close": "714.08",
      "volume": "3762489"
    },
    {
      "date": "2024-03-12",
      "open": "717.08",
      "high": "740.0535",
      "low": "716.905",
      "close": "736.88",
      "volume": "3727425"
    },
    {
      "date": "2024-03-13",
      "open": "735.00",
      "high": "736.50",
      "low": "726.58",
      "close": "734.20",
      "volume": "2270262"
    },
    {
      "date": "2024-03-14",
      "open": "738.33",
      "high": "740.6754",
      "low": "728.99",
      "close": "731.95",
      "volume": "1826066"
    },
    {
      "date": "2024-03-15",
      "open": "732.52",
      "high": "732.52",
      "low": "723.22",
      "close": "725.63",
      "volume": "3390743"
    },
    {
      "date": "2024-03-18",
      "open": "726.10",
      "high": "733.335",
      "low": "726.015",
      "close": "731.54",
      "volume": "1595245"
    },
    {
      "date": "2024-03-19",
      "open": "731.79",
      "high": "735.35",
      "low": "730.02",
      "close": "732.17",
      "volume": "1322684"
    },
    {
      "date": "2024-03-20",
      "open": "731.00",
      "high": "742.09",
      "low": "729.13",
      "close": "740.72",
      "volume": "1398710"
    },
    {
      "date": "2024-03-21",
      "open": "743.50",
      "high": "752.31",
      "low": "741.10",
      "close": "742.56",
      "volume": "2106857"
    },
    {
      "date": "2024-03-22",
      "open": "744.43",
      "high": "744.79",
      "low": "734.38",
      "close": "734.80",
      "volume": "1794078"
    },
    {
      "date": "2024-03-25",
      "open": "731.00",
      "high": "734.16",
      "low": "726.74",
      "close": "730.96",
      "volume": "1604668"
    },
    {
      "date": "2024-03-26",
      "open": "731.00",
      "high": "734.70",
      "low": "730.2201",
      "close": "730.98",
      "volume": "1353548"
    },
    {
      "date": "2024-03-27",
      "open": "734.00",
      "high": "735.89",
      "low": "727.75",
      "close": "732.08",
      "volume": "1246672"
    },
    {
      "date": "2024-03-28",
      "open": "733.85",
      "high": "734.90",
      "low": "728.32",
      "close": "732.63",
      "volume": "1713268"
    },
    {
      "date": "2024-04-01",
      "open": "731.76",
      "high": "733.27",
      "low": "720.20",
      "close": "721.24",
      "volume": "1600705"
    },
    {
      "date": "2024-04-02",
      "open": "720.00",
      "high": "720.00",
      "low": "708.40",
      "close": "711.30",
      "volume": "2326670"
    },
    {
      "date": "2024-04-03",
      "open": "709.98",
      "high": "710.81",
      "low": "697.27",
      "close": "705.69",
      "volume": "3205499"
    },
    {
      "date": "2024-04-04",
      "open": "708.77",
      "high": "717.13",
      "low": "704.22",
      "close": "704.88",
      "volume": "2252433"
    },
    {
      "date": "2024-04-05",
      "open": "706.04",
      "high": "716.8899",
      "low": "706.02",
      "close": "713.72",
      "volume": "1552889"
    },
    {
      "date": "2024-04-08",
      "open": "713.51",
      "high": "716.14",
      "low": "710.87",
      "close": "711.81",
      "volume": "1459032"
    },
    {
      "date": "2024-04-09",
      "open": "716.24",
      "high": "719.05",
      "low": "706.975",
      "close": "718.59",
      "volume": "1388289"
    },
    {
      "date": "2024-04-10",
      "open": "711.00",
      "high": "723.9799",
      "low": "708.95",
      "close": "722.58",
      "volume": "1832047"
    },
    {
      "date": "2024-04-11",
      "open": "731.50",
      "high": "733.79",
      "low": "724.1501",
      "close": "732.35",
      "volume": "2107799"
    },
    {
      "date": "2024-04-12",
      "open": "728.00",
      "high": "732.90",
      "low": "726.54",
      "close": "731.31",
      "volume": "1481799"
    },
    {
      "date": "2024-04-15",
      "open": "735.43",
      "high": "741.00",
      "low": "717.95",
      "close": "718.28",
      "volume": "1808014"
    },
    {
      "date": "2024-04-16",
      "open": "718.30",
      "high": "722.4999",
      "low": "712.13",
      "close": "715.97",
      "volume": "1412304"
    },
    {
      "date": "2024-04-17",
      "open": "723.00",
      "high": "723.80",
      "low": "711.00",
      "close": "715.19",
      "volume": "1376665"
    },
    {
      "date": "2024-04-18",
      "open": "715.19",
      "high": "718.95",
      "low": "709.57",
      "close": "711.25",
      "volume": "1846393"
    },
    {
      "date": "2024-04-19",
      "open": "713.03",
      "high": "714.87",
      "low": "702.00",
      "close": "709.51",
      "volume": "2190356"
    },
    {
      "date": "2024-04-22",
      "open": "714.86",
      "high": "718.26",
      "low": "706.17",
      "close": "715.46",
      "volume": "1437110"
    },
    {
      "date": "2024-04-23",
      "open": "719.03",
      "high": "724.27",
      "low": "716.2975",
      "close": "722.68",
      "volume": "1176191"
    },
    {
      "date": "2024-04-24",
      "open": "719.71",
      "high": "725.43",
      "low": "716.09",
      "close": "723.89",
      "volume": "1206638"
    },
    {
      "date": "2024-04-25",
      "open": "727.29",
      "high": "727.29",
      "low": "714.41",
      "close": "721.86",
      "volume": "1613597"
    },
    {
      "date": "2024-04-26",
      "open": "715.00",
      "high": "730.945",
      "low": "715.00",
      "close": "729.18",
      "volume": "1524431"
    },
    {
      "date": "2024-04-29",
      "open": "729.53",
      "high": "732.25",
      "low": "720.2182",
      "close": "726.33",
      "volume": "1526906"
    },
    {
      "date": "2024-04-30",
      "open": "725.51",
      "high": "725.51",
      "low": "717.10",
      "close": "722.90",
      "volume": "1734764"
    },
    {
      "date": "2024-05-01",
      "open": "722.27",
      "high": "729.86",
      "low": "715.32",
      "close": "722.22",
      "volume": "1609060"
    },
    {
      "date": "2024-05-02",
      "open": "724.75",
      "high": "734.40",
      "low": "720.63",
      "close": "732.44",
      "volume": "1826910"
    },
    {
      "date": "2024-05-03",
      "open": "734.28",
      "high": "747.49",
      "low": "733.345",
      "close": "743.90",
      "volume": "2323300"
    },
    {
      "date": "2024-05-06",
      "open": "749.59",
      "high": "756.94",
      "low": "746.48",
      "close": "756.45",
      "volume": "1773298"
    },
    {
      "date": "2024-05-07",
      "open": "758.69",
      "high": "772.24",
      "low": "755.57",
      "close": "771.31",
      "volume": "1897769"
    },
    {
      "date": "2024-05-08",
      "open": "770.00",
      "high": "773.39",
      "low": "762.71",
      "close": "763.41",
      "volume": "1511930"
    },
    {
      "date": "2024-05-09",
      "open": "763.80",
      "high": "779.71",
      "low": "763.6057",
      "close": "779.04",
      "volume": "1716249"
    },
    {
      "date": "2024-05-10",
      "open": "779.04",
      "high": "787.4499",
      "low": "778.16",
      "close": "787.19",
      "volume": "1652658"
    },
    {
      "date": "2024-05-13",
      "open": "788.00",
      "high": "789.4814",
      "low": "773.58",
      "close": "775.15",
      "volume": "1596784"
    },
    {
      "date": "2024-05-14",
      "open": "774.93",
      "high": "780.812",
      "low": "771.4301",
      "close": "777.90",
      "volume": "1327707"
    },
    {
      "date": "2024-05-15",
      "open": "778.52",
      "high": "789.66",
      "low": "778.52",
      "close": "787.04",
      "volume": "1661652"
    },
    {
      "date": "2024-05-16",
      "open": "791.81",
      "high": "804.56",
      "low": "787.83",
      "close": "793.07",
      "volume": "2000002"
    },
    {
      "date": "2024-05-17",
      "open": "793.61",
      "high": "797.60",
      "low": "790.605",
      "close": "795.81",
      "volume": "1309108"
    },
    {
      "date": "2024-05-20",
      "open": "795.25",
      "high": "802.98",
      "low": "792.39",
      "close": "793.00",
      "volume": "1347079"
    },
    {
      "date": "2024-05-21",
      "open": "795.57",
      "high": "801.44",
      "low": "792.00",
      "close": "800.93",
      "volume": "1375735"
    },
    {
      "date": "2024-05-22",
      "open": "800.04",
      "high": "806.35",
      "low": "798.01",
      "close": "801.86",
      "volume": "1192763"
    },
    {
      "date": "2024-05-23",
      "open": "804.30",
      "high": "808.05",
      "low": "795.43",
      "close": "796.34",
      "volume": "1519159"
    },
    {
      "date": "2024-05-24",
      "open": "800.63",
      "high": "816.8668",
      "low": "799.09",
      "close": "809.73",
      "volume": "1622970"
    },
    {
      "date": "2024-05-28",
      "open": "809.74",
      "high": "815.29",
      "low": "804.72",
      "close": "813.17",
      "volume": "1986260"
    },
    {
      "date": "2024-05-29",
      "open": "807.02",
      "high": "813.44",
      "low": "806.29",
      "close": "806.52",
      "volume": "2282792"
    },
    {
      "date": "2024-05-30",
      "open": "810.20",
      "high": "819.50",
      "low": "808.30",
      "close": "815.34",
      "volume": "2288522"
    },
    {
      "date": "2024-05-31",
      "open": "809.03",
      "high": "811.74",
      "low": "788.20",
      "close": "809.89",
      "volume": "4360692"
    },
    {
      "date": "2024-06-03",
      "open": "811.00",
      "high": "827.91",
      "low": "807.1324",
      "close": "815.39",
      "volume": "2008733"
    },
    {
      "date": "2024-06-04",
      "open": "814.98",
      "high": "828.01",
      "low": "813.04",
      "close": "827.39",
      "volume": "1754454"
    },
    {
      "date": "2024-06-05",
      "open": "830.91",
      "high": "834.39",
      "low": "821.68",
      "close": "834.30",
      "volume": "2080014"
    },
    {
      "date": "2024-06-06",
      "open": "835.42",
      "high": "849.0909",
      "low": "834.32",
      "close": "842.64",
      "volume": "1734991"
    },
    {
      "date": "2024-06-07",
      "open": "846.68",
      "high": "850.38",
      "low": "842.29",
      "close": "845.58",
      "volume": "1593589"
    },
    {
      "date": "2024-06-10",
      "open": "847.18",
      "high": "849.48",
      "low": "842.74",
      "close": "848.34",
      "volume": "1402332"
    },
    {
      "date": "2024-06-11",
      "open": "849.24",
      "high": "850.935",
      "low": "840.26",
      "close": "849.31",
      "volume": "1690514"
    },
    {
      "date": "2024-06-12",
      "open": "852.31",
      "high": "855.74",
      "low": "843.61",
      "close": "847.81",
      "volume": "1838255"
    },
    {
      "date": "2024-06-13",
      "open": "847.81",
      "high": "847.81",
      "low": "837.55",
      "close": "845.96",
      "volume": "1322381"
    },
    {
      "date": "2024-06-14",
      "open": "843.42",
      "high": "856.18",
      "low": "841.91",
      "close": "855.67",
      "volume": "1395485"
    },
    {
      "date": "2024-06-17",
      "open": "854.49",
      "high": "870.56",
      "low": "853.37",
      "close": "867.91",
      "volume": "1904926"
    },
    {
      "date": "2024-06-18",
      "open": "868.00",
      "high": "873.9599",
      "low": "867.70",
      "close": "870.75",
      "volume": "1763802"
    },
    {
      "date": "2024-06-20",
      "open": "871.31",
      "high": "873.85",
      "low": "860.56",
      "close": "862.44",
      "volume": "1944601"
    },
    {
      "date": "2024-06-21",
      "open": "866.64",
      "high": "866.9653",
      "low": "847.65",
      "close": "848.31",
      "volume": "3852859"
    },
    {
      "date": "2024-06-24",
      "open": "850.00",
      "high": "850.63",
      "low": "841.51",
      "close": "848.16",
      "volume": "1722886"
    },
    {
      "date": "2024-06-25",
      "open": "849.32",
      "high": "855.69",
      "low": "845.00",
      "close": "855.51",
      "volume": "1675700"
    },
    {
      "date": "2024-06-26",
      "open": "852.72",
      "high": "859.74",
      "low": "850.06",
      "close": "856.84",
      "volume": "1505286"
    },
    {
      "date": "2024-06-27",
      "open": "857.705",
      "high": "858.3306",
      "low": "848.64",
      "close": "850.62",
      "volume": "1254904"
    },
    {
      "date": "2024-06-28",
      "open": "851.25",
      "high": "857.24",
      "low": "846.81",
      "close": "849.99",
      "volume": "2131691"
    },
    {
      "date": "2024-07-01",
      "open": "853.50",
      "high": "856.00",
      "low": "840.5001",
      "close": "845.67",
      "volume": "1989003"
    },
    {
      "date": "2024-07-02",
      "open": "845.69",
      "high": "860.36",
      "low": "843.08",
      "close": "859.36",
      "volume": "1377857"
    },
    {
      "date": "2024-07-03",
      "open": "855.00",
      "high": "863.52",
      "low": "855.00",
      "close": "862.66",
      "volume": "814423"
    },
    {
      "date": "2024-07-05",
      "open": "864.56",
      "high": "886.94",
      "low": "858.72",
      "close": "885.67",
      "volume": "2620714"
    },
    {
      "date": "2024-07-08",
      "open": "886.79",
      "high": "887.95",
      "low": "877.66",
      "close": "880.84",
      "volume": "1611317"
    },
    {
      "date": "2024-07-09",
      "open": "883.85",
      "high": "896.67",
      "low": "882.965",
      "close": "886.85",
      "volume": "1358498"
    },
    {
      "date": "2024-07-10",
      "open": "887.40",
      "high": "890.27",
      "low": "880.70",
      "close": "884.31",
      "volume": "1755823"
    },
    {
      "date": "2024-07-11",
      "open": "890.76",
      "high": "890.76",
      "low": "846.52",
      "close": "846.59",
      "volume": "6021054"
    },
    {
      "date": "2024-07-12",
      "open": "849.89",
      "high": "850.00",
      "low": "838.38",
      "close": "842.90",
      "volume": "3288384"
    },
    {
      "date": "2024-07-15",
      "open": "846.86",
      "high": "857.8999",
      "low": "844.67",
      "close": "848.73",
      "volume": "2064036"
    },
    {
      "date": "2024-07-16",
      "open": "847.80",
      "high": "851.235",
      "low": "841.34",
      "close": "850.77",
      "volume": "1687592"
    },
    {
      "date": "2024-07-17",
      "open": "848.01",
      "high": "849.95",
      "low": "842.65",
      "close": "846.28",
      "volume": "1783079"
    },
    {
      "date": "2024-07-18",
      "open": "849.43",
      "high": "855.30",
      "low": "825.11",
      "close": "839.37",
      "volume": "2338477"
    },
    {
      "date": "2024-07-19",
      "open": "836.51",
      "high": "848.88",
      "low": "835.56",
      "close": "838.13",
      "volume": "1984385"
    },
    {
      "date": "2024-07-22",
      "open": "845.75",
      "high": "849.59",
      "low": "838.60",
      "close": "847.42",
      "volume": "1920228"
    },
    {
      "date": "2024-07-23",
      "open": "848.90",
      "high": "854.5799",
      "low": "845.5786",
      "close": "852.11",
      "volume": "1744123"
    },
    {
      "date": "2024-07-24",
      "open": "844.60",
      "high": "846.00",
      "low": "829.50",
      "close": "830.82",
      "volume": "2511321"
    },
    {
      "date": "2024-07-25",
      "open": "835.79",
      "high": "836.65",
      "low": "814.28",
      "close": "815.95",
      "volume": "2183740"
    },
    {
      "date": "2024-07-26",
      "open": "818.00",
      "high": "822.28",
      "low": "809.01",
      "close": "817.60",
      "volume": "1441455"
    },
    {
      "date": "2024-07-29",
      "open": "822.56",
      "high": "823.74",
      "low": "814.09",
      "close": "815.56",
      "volume": "1320420"
    },
    {
      "date": "2024-07-30",
      "open": "818.00",
      "high": "822.00",
      "low": "803.28",
      "close": "810.03",
      "volume": "2017248"
    },
    {
      "date": "2024-07-31",
      "open": "820.42",
      "high": "825.48",
      "low": "811.27",
      "close": "822.00",
      "volume": "2135049"
    },
    {
      "date": "2024-08-01",
      "open": "818.55",
      "high": "824.17",
      "low": "809.68",
      "close": "816.89",
      "volume": "1861405"
    },
    {
      "date": "2024-08-02",
      "open": "816.20",
      "high": "830.285",
      "low": "805.0101",
      "close": "822.08",
      "volume": "2598467"
    },
    {
      "date": "2024-08-05",
      "open": "798.00",
      "high": "810.82",
      "low": "793.00",
      "close": "801.83",
      "volume": "2820885"
    },
    {
      "date": "2024-08-06",
      "open": "805.06",
      "high": "833.09",
      "low": "805.06",
      "close": "816.88",
      "volume": "2476255"
    },
    {
      "date": "2024-08-07",
      "open": "824.11",
      "high": "833.83",
      "low": "809.26",
      "close": "810.30",
      "volume": "1702040"
    },
    {
      "date": "2024-08-08",
      "open": "821.50",
      "high": "842.76",
      "low": "820.45",
      "close": "839.43",
      "volume": "2345030"
    },
    {
      "date": "2024-08-09",
      "open": "838.50",
      "high": "857.771",
      "low": "837.63",
      "close": "854.93",
      "volume": "1710588"
    },
    {
      "date": "2024-08-12",
      "open": "857.25",
      "high": "870.25",
      "low": "852.40",
      "close": "863.57",
      "volume": "1748173"
    },
    {
      "date": "2024-08-13",
      "open": "864.92",
      "high": "868.05",
      "low": "856.16",
      "close": "864.82",
      "volume": "1484055"
    },
    {
      "date": "2024-08-14",
      "open": "864.87",
      "high": "866.7327",
      "low": "858.50",
      "close": "862.71",
      "volume": "1341493"
    },
    {
      "date": "2024-08-15",
      "open": "872.87",
      "high": "880.325",
      "low": "869.00",
      "close": "877.35",
      "volume": "1923809"
    },
    {
      "date": "2024-08-16",
      "open": "877.35",
      "high": "877.35",
      "low": "868.62",
      "close": "870.59",
      "volume": "1516332"
    },
    {
      "date": "2024-08-19",
      "open": "870.59",
      "high": "873.63",
      "low": "868.70",
      "close": "872.35",
      "volume": "1318382"
    },
    {
      "date": "2024-08-20",
      "open": "872.00",
      "high": "876.755",
      "low": "871.17",
      "close": "876.20",
      "volume": "1104595"
    },
    {
      "date": "2024-08-21",
      "open": "880.74",
      "high": "891.12",
      "low": "877.22",
      "close": "881.42",
      "volume": "1465505"
    },
    {
      "date": "2024-08-22",
      "open": "882.30",
      "high": "884.00",
      "low": "873.18",
      "close": "877.56",
      "volume": "1440919"
    },
    {
      "date": "2024-08-23",
      "open": "882.49",
      "high": "884.556",
      "low": "871.6684",
      "close": "879.21",
      "volume": "1305753"
    },
    {
      "date": "2024-08-26",
      "open": "883.17",
      "high": "893.2499",
      "low": "881.4411",
      "close": "892.51",
      "volume": "1737024"
    },
    {
      "date": "2024-08-27",
      "open": "892.69",
      "high": "918.928",
      "low": "887.07",
      "close": "908.90",
      "volume": "2098899"
    },
    {
      "date": "2024-08-28",
      "open": "910.96",
      "high": "912.22",
      "low": "881.655",
      "close": "888.05",
      "volume": "1668378"
    },
    {
      "date": "2024-08-29",
      "open": "891.00",
      "high": "900.46",
      "low": "885.17",
      "close": "886.63",
      "volume": "1709893"
    },
    {
      "date": "2024-08-30",
      "open": "890.50",
      "high": "896.3299",
      "low": "883.10",
      "close": "892.38",
      "volume": "1933485"
    },
    {
      "date": "2024-09-03",
      "open": "896.68",
      "high": "896.89",
      "low": "874.44",
      "close": "878.57",
      "volume": "1784179"
    },
    {
      "date": "2024-09-04",
      "open": "877.45",
      "high": "891.755",
      "low": "876.5866",
      "close": "890.02",
      "volume": "1425160"
    },
    {
      "date": "2024-09-05",
      "open": "888.63",
      "high": "888.63",
      "low": "868.70",
      "close": "885.98",
      "volume": "1998837"
    },
    {
      "date": "2024-09-06",
      "open": "891.261",
      "high": "893.20",
      "low": "871.00",
      "close": "876.68",
      "volume": "2074604"
    },
    {
      "date": "2024-09-09",
      "open": "884.74",
      "high": "898.8316",
      "low": "881.70",
      "close": "896.49",
      "volume": "1953977"
    },
    {
      "date": "2024-09-10",
      "open": "892.60",
      "high": "900.69",
      "low": "887.5201",
      "close": "894.29",
      "volume": "1360818"
    },
    {
      "date": "2024-09-11",
      "open": "895.00",
      "high": "902.00",
      "low": "877.87",
      "close": "900.40",
      "volume": "1796084"
    },
    {
      "date": "2024-09-12",
      "open": "900.42",
      "high": "915.70",
      "low": "896.51",
      "close": "915.03",
      "volume": "1868674"
    },
    {
      "date": "2024-09-13",
      "open": "913.63",
      "high": "923.8299",
      "low": "909.36",
      "close": "916.00",
      "volume": "1327509"
    },
    {
      "date": "2024-09-16",
      "open": "922.00",
      "high": "922.63",
      "low": "905.35",
      "close": "907.87",
      "volume": "1661046"
    },
    {
      "date": "2024-09-17",
      "open": "908.43",
      "high": "908.60",
      "low": "895.45",
      "close": "897.27",
      "volume": "1386963"
    },
    {
      "date": "2024-09-18",
      "open": "899.94",
      "high": "904.98",
      "low": "890.9497",
      "close": "892.52",
      "volume": "1338163"
    },
    {
      "date": "2024-09-19",
      "open": "904.26",
      "high": "905.13",
      "low": "895.5001",
      "close": "900.74",
      "volume": "1747482"
    },
    {
      "date": "2024-09-20",
      "open": "901.57",
      "high": "907.8073",
      "low": "895.70",
      "close": "906.98",
      "volume": "4658159"
    },
    {
      "date": "2024-09-23",
      "open": "906.98",
      "high": "919.50",
      "low": "900.78",
      "close": "917.08",
      "volume": "1697643"
    },
    {
      "date": "2024-09-24",
      "open": "912.01",
      "high": "912.77",
      "low": "897.53",
      "close": "901.54",
      "volume": "2432552"
    },
    {
      "date": "2024-09-25",
      "open": "903.00",
      "high": "910.36",
      "low": "901.125",
      "close": "908.42",
      "volume": "1728137"
    },
    {
      "date": "2024-09-26",
      "open": "905.30",
      "high": "909.2399",
      "low": "898.13",
      "close": "901.44",
      "volume": "2738553"
    },
    {
      "date": "2024-09-27",
      "open": "893.26",
      "high": "893.49",
      "low": "874.00",
      "close": "885.62",
      "volume": "3459054"
    },
    {
      "date": "2024-09-30",
      "open": "891.37",
      "high": "910.00",
      "low": "881.41",
      "close": "886.52",
      "volume": "2146353"
    },
    {
      "date": "2024-10-01",
      "open": "885.25",
      "high": "886.99",
      "low": "872.75",
      "close": "877.38",
      "volume": "1836683"
    },
    {
      "date": "2024-10-02",
      "open": "874.65",
      "high": "881.23",
      "low": "867.16",
      "close": "878.53",
      "volume": "1317146"
    },
    {
      "date": "2024-10-03",
      "open": "874.44",
      "high": "881.18",
      "low": "872.665",
      "close": "875.67",
      "volume": "1451942"
    },
    {
      "date": "2024-10-04",
      "open": "877.99",
      "high": "884.29",
      "low": "875.67",
      "close": "883.11",
      "volume": "1517311"
    },
    {
      "date": "2024-10-07",
      "open": "881.60",
      "high": "887.71",
      "low": "872.3264",
      "close": "873.59",
      "volume": "1963158"
    },
    {
      "date": "2024-10-08",
      "open": "876.70",
      "high": "891.305",
      "low": "876.70",
      "close": "890.42",
      "volume": "1697910"
    },
    {
      "date": "2024-10-09",
      "open": "892.24",
      "high": "910.00",
      "low": "887.87",
      "close": "909.10",
      "volume": "1956453"
    },
    {
      "date": "2024-10-10",
      "open": "910.00",
      "high": "910.00",
      "low": "891.84",
      "close": "893.63",
      "volume": "1765785"
    },
    {
      "date": "2024-10-11",
      "open": "894.50",
      "high": "894.50",
      "low": "885.5001",
      "close": "889.03",
      "volume": "1527294"
    },
    {
      "date": "2024-10-14",
      "open": "892.45",
      "high": "895.1716",
      "low": "886.26",
      "close": "889.76",
      "volume": "1431497"
    },
    {
      "date": "2024-10-15",
      "open": "892.09",
      "high": "900.65",
      "low": "889.55",
      "close": "894.61",
      "volume": "1613905"
    },
    {
      "date": "2024-10-16",
      "open": "889.92",
      "high": "891.325",
      "low": "879.5001",
      "close": "887.38",
      "volume": "1475495"
    },
    {
      "date": "2024-10-17",
      "open": "891.555",
      "high": "895.33",
      "low": "882.80",
      "close": "885.29",
      "volume": "1321463"
    },
    {
      "date": "2024-10-18",
      "open": "885.76",
      "high": "890.61",
      "low": "883.75",
      "close": "889.56",
      "volume": "1654015"
    },
    {
      "date": "2024-10-21",
      "open": "889.00",
      "high": "891.40",
      "low": "883.70",
      "close": "886.77",
      "volume": "1184880"
    },
    {
      "date": "2024-10-22",
      "open": "890.98",
      "high": "894.89",
      "low": "884.31",
      "close": "893.49",
      "volume": "1189653"
    },
    {
      "date": "2024-10-23",
      "open": "896.02",
      "high": "905.68",
      "low": "894.99",
      "close": "899.17",
      "volume": "2193473"
    },
    {
      "date": "2024-10-24",
      "open": "901.50",
      "high": "903.50",
      "low": "888.26",
      "close": "893.42",
      "volume": "1649565"
    },
    {
      "date": "2024-10-25",
      "open": "895.65",
      "high": "901.6191",
      "low": "890.00",
      "close": "891.22",
      "volume": "1425842"
    },
    {
      "date": "2024-10-28",
      "open": "895.99",
      "high": "895.99",
      "low": "890.00",
      "close": "890.96",
      "volume": "912507"
    },
    {
      "date": "2024-10-29",
      "open": "890.00",
      "high": "891.17",
      "low": "874.09",
      "close": "886.99",
      "volume": "1361681"
    },
    {
      "date": "2024-10-30",
      "open": "886.38",
      "high": "886.5699",
      "low": "877.37",
      "close": "879.09",
      "volume": "1412209"
    },
    {
      "date": "2024-10-31",
      "open": "877.20",
      "high": "877.65",
      "low": "868.65",
      "close": "874.18",
      "volume": "1771876"
    },
    {
      "date": "2024-11-01",
      "open": "874.27",
      "high": "879.4108",
      "low": "867.3401",
      "close": "877.31",
      "volume": "1625161"
    },
    {
      "date": "2024-11-04",
      "open": "881.34",
      "high": "887.00",
      "low": "876.73",
      "close": "886.07",
      "volume": "1577144"
    },
    {
      "date": "2024-11-05",
      "open": "888.00",
      "high": "895.58",
      "low": "886.7975",
      "close": "890.17",
      "volume": "1622264"
    },
    {
      "date": "2024-11-06",
      "open": "898.28",
      "high": "899.90",
      "low": "886.28",
      "close": "899.25",
      "volume": "2437420"
    },
    {
      "date": "2024-11-07",
      "open": "898.62",
      "high": "919.48",
      "low": "894.37",
      "close": "913.93",
      "volume": "2145454"
    },
    {
      "date": "2024-11-08",
      "open": "914.00",
      "high": "962.00",
      "low": "913.75",
      "close": "943.80",
      "volume": "3277090"
    },
    {
      "date": "2024-11-11",
      "open": "943.80",
      "high": "951.28",
      "low": "931.435",
      "close": "932.88",
      "volume": "2181815"
    },
    {
      "date": "2024-11-12",
      "open": "935.95",
      "high": "939.56",
      "low": "927.00",
      "close": "932.38",
      "volume": "1691807"
    },
    {
      "date": "2024-11-13",
      "open": "930.00",
      "high": "937.5899",
      "low": "923.20",
      "close": "933.73",
      "volume": "1757645"
    },
    {
      "date": "2024-11-14",
      "open": "927.00",
      "high": "931.15",
      "low": "922.1715",
      "close": "923.89",
      "volume": "1859919"
    },
    {
      "date": "2024-11-15",
      "open": "917.74",
      "high": "920.5499",
      "low": "905.5613",
      "close": "907.07",
      "volume": "2269945"
    },
    {
      "date": "2024-11-18",
      "open": "910.64",
      "high": "925.94",
      "low": "907.1069",
      "close": "919.51",
      "volume": "1797786"
    },
    {
      "date": "2024-11-19",
      "open": "928.00",
      "high": "934.00",
      "low": "916.36",
      "close": "930.15",
      "volume": "1690536"
    },
    {
      "date": "2024-11-20",
      "open": "925.08",
      "high": "928.80",
      "low": "916.50",
      "close": "928.08",
      "volume": "1452130"
    },
    {
      "date": "2024-11-21",
      "open": "935.00",
      "high": "958.4899",
      "low": "930.00",
      "close": "955.65",
      "volume": "2320548"
    },
    {
      "date": "2024-11-22",
      "open": "962.74",
      "high": "976.30",
      "low": "958.5201",
      "close": "964.01",
      "volume": "2078740"
    },
    {
      "date": "2024-11-25",
      "open": "975.00",
      "high": "975.00",
      "low": "949.69",
      "close": "960.89",
      "volume": "3240929"
    },
    {
      "date": "2024-11-26",
      "open": "964.00",
      "high": "974.37",
      "low": "960.89",
      "close": "971.50",
      "volume": "1438037"
    },
    {
      "date": "2024-11-27",
      "open": "971.46",
      "high": "972.29",
      "low": "958.59",
      "close": "961.55",
      "volume": "1499464"
    },
    {
      "date": "2024-11-29",
      "open": "968.09",
      "high": "973.27",
      "low": "962.4671",
      "close": "971.88",
      "volume": "1095860"
    },
    {
      "date": "2024-12-02",
      "open": "971.36",
      "high": "976.50",
      "low": "964.76",
      "close": "975.00",
      "volume": "1955774"
    },
    {
      "date": "2024-12-03",
      "open": "974.69",
      "high": "983.00",
      "low": "970.76",
      "close": "982.15",
      "volume": "1653910"
    },
    {
      "date": "2024-12-04",
      "open": "982.00",
      "high": "991.15",
      "low": "977.55",
      "close": "990.92",
      "volume": "1784687"
    },
    {
      "date": "2024-12-05",
      "open": "986.66",
      "high": "990.13",
      "low": "978.20",
      "close": "982.26",
      "volume": "2089430"
    },
    {
      "date": "2024-12-06",
      "open": "982.26",
      "high": "997.7068",
      "low": "982.26",
      "close": "992.61",
      "volume": "1737317"
    },
    {
      "date": "2024-12-09",
      "open": "997.01",
      "high": "997.01",
      "low": "980.50",
      "close": "987.86",
      "volume": "1855470"
    },
    {
      "date": "2024-12-10",
      "open": "989.73",
      "high": "994.99",
      "low": "985.8825",
      "close": "993.40",
      "volume": "1556751"
    },
    {
      "date": "2024-12-11",
      "open": "995.00",
      "high": "1007.80",
      "low": "993.59",
      "close": "994.69",
      "volume": "1903635"
    },
    {
      "date": "2024-12-12",
      "open": "1001.68",
      "high": "1002.47",
      "low": "987.21",
      "close": "988.39",
      "volume": "2344334"
    },
    {
      "date": "2024-12-13",
      "open": "981.00",
      "high": "1006.6799",
      "low": "965.73",
      "close": "989.35",
      "volume": "2951921"
    },
    {
      "date": "2024-12-16",
      "open": "989.045",
      "high": "1008.25",
      "low": "986.37",
      "close": "992.87",
      "volume": "2581292"
    },
    {
      "date": "2024-12-17",
      "open": "994.00",
      "high": "996.92",
      "low": "980.76",
      "close": "982.08",
      "volume": "2050219"
    },
    {
      "date": "2024-12-18",
      "open": "982.00",
      "high": "985.60",
      "low": "964.00",
      "close": "964.74",
      "volume": "2725300"
    },
    {
      "date": "2024-12-19",
      "open": "974.51",
      "high": "974.64",
      "low": "953.51",
      "close": "954.80",
      "volume": "2610843"
    },
    {
      "date": "2024-12-20",
      "open": "949.39",
      "high": "961.9414",
      "low": "943.05",
      "close": "954.07",
      "volume": "5373797"
    },
    {
      "date": "2024-12-23",
      "open": "953.88",
      "high": "954.255",
      "low": "937.00",
      "close": "949.91",
      "volume": "1856831"
    },
    {
      "date": "2024-12-24",
      "open": "950.74",
      "high": "959.38",
      "low": "945.45",
      "close": "958.82",
      "volume": "939029"
    },
    {
      "date": "2024-12-26",
      "open": "956.82",
      "high": "959.41",
      "low": "954.00",
      "close": "956.14",
      "volume": "969936"
    },
    {
      "date": "2024-12-27",
      "open": "948.72",
      "high": "950.45",
      "low": "932.0001",
      "close": "939.70",
      "volume": "1943440"
    },
    {
      "date": "2024-12-30",
      "open": "931.00",
      "high": "934.17",
      "low": "915.50",
      "close": "922.21",
      "volume": "1881241"
    },
    {
      "date": "2024-12-31",
      "open": "923.65",
      "high": "924.739",
      "low": "912.54",
      "close": "916.27",
      "volume": "1742939"
    },
    {
      "date": "2025-01-02",
      "open": "915.00",
      "high": "925.77",
      "low": "902.00",
      "close": "909.81",
      "volume": "1767658"
    },
    {
      "date": "2025-01-03",
      "open": "914.33",
      "high": "924.21",
      "low": "911.0001",
      "close": "916.58",
      "volume": "1614211"
    },
    {
      "date": "2025-01-06",
      "open": "917.98",
      "high": "927.4099",
      "low": "913.27",
      "close": "922.71",
      "volume": "1970405"
    },
    {
      "date": "2025-01-07",
      "open": "923.84",
      "high": "931.305",
      "low": "916.43",
      "close": "921.37",
      "volume": "1887982"
    },
    {
      "date": "2025-01-08",
      "open": "922.975",
      "high": "930.4999",
      "low": "915.415",
      "close": "927.37",
      "volume": "1774763"
    },
    {
      "date": "2025-01-10",
      "open": "933.36",
      "high": "944.28",
      "low": "923.50",
      "close": "936.94",
      "volume": "2765797"
    },
    {
      "date": "2025-01-13",
      "open": "934.00",
      "high": "934.99",
      "low": "921.00",
      "close": "924.70",
      "volume": "1693763"
    },
    {
      "date": "2025-01-14",
      "open": "924.30",
      "high": "927.7616",
      "low": "909.918",
      "close": "917.23",
      "volume": "1683757"
    },
    {
      "date": "2025-01-15",
      "open": "927.26",
      "high": "932.87",
      "low": "918.3001",
      "close": "923.50",
      "volume": "1839386"
    },
    {
      "date": "2025-01-16",
      "open": "924.73",
      "high": "927.40",
      "low": "917.82",
      "close": "919.75",
      "volume": "1352957"
    },
    {
      "date": "2025-01-17",
      "open": "930.00",
      "high": "943.80",
      "low": "924.565",
      "close": "943.19",
      "volume": "2375012"
    },
    {
      "date": "2025-01-21",
      "open": "945.25",
      "high": "956.55",
      "low": "943.50",
      "close": "947.73",
      "volume": "2042443"
    },
    {
      "date": "2025-01-22",
      "open": "951.225",
      "high": "951.94",
      "low": "939.24",
      "close": "944.70",
      "volume": "2154991"
    },
    {
      "date": "2025-01-23",
      "open": "941.69",
      "high": "943.39",
      "low": "936.485",
      "close": "942.16",
      "volume": "1352440"
    },
    {
      "date": "2025-01-24",
      "open": "942.16",
      "high": "946.0404",
      "low": "933.555",
      "close": "939.68",
      "volume": "1562422"
    },
    {
      "date": "2025-01-27",
      "open": "930.00",
      "high": "966.99",
      "low": "927.1801",
      "close": "965.25",
      "volume": "3044682"
    },
    {
      "date": "2025-01-28",
      "open": "961.83",
      "high": "965.71",
      "low": "954.0657",
      "close": "958.67",
      "volume": "2166375"
    },
    {
      "date": "2025-01-29",
      "open": "957.80",
      "high": "968.257",
      "low": "955.00",
      "close": "964.02",
      "volume": "1713749"
    },
    {
      "date": "2025-01-30",
      "open": "970.30",
      "high": "986.75",
      "low": "970.0975",
      "close": "979.01",
      "volume": "1788180"
    },
    {
      "date": "2025-01-31",
      "open": "976.24",
      "high": "991.00",
      "low": "975.78",
      "close": "979.88",
      "volume": "1875713"
    },
    {
      "date": "2025-02-03",
      "open": "972.385",
      "high": "1009.6105",
      "low": "968.94",
      "close": "1005.83",
      "volume": "2751018"
    },
    {
      "date": "2025-02-04",
      "open": "1005.40",
      "high": "1024.35",
      "low": "999.65",
      "close": "1021.86",
      "volume": "2001641"
    },
    {
      "date": "2025-02-05",
      "open": "1020.00",
      "high": "1043.09",
      "low": "1020.00",
      "close": "1042.88",
      "volume": "2050058"
    },
    {
      "date": "2025-02-06",
      "open": "1050.00",
      "high": "1063.00",
      "low": "1044.20",
      "close": "1050.99",
      "volume": "2218045"
    },
    {
      "date": "2025-02-07",
      "open": "1047.00",
      "high": "1056.71",
      "low": "1035.51",
      "close": "1043.81",
      "volume": "1632854"
    },
    {
      "date": "2025-02-10",
      "open": "1052.00",
      "high": "1063.00",
      "low": "1046.00",
      "close": "1061.92",
      "volume": "2036894"
    },
    {
      "date": "2025-02-11",
      "open": "1059.91",
      "high": "1065.9999",
      "low": "1049.04",
      "close": "1058.34",
      "volume": "1748505"
    },
    {
      "date": "2025-02-12",
      "open": "1054.15",
      "high": "1067.00",
      "low": "1051.0002",
      "close": "1065.12",
      "volume": "1662315"
    },
    {
      "date": "2025-02-13",
      "open": "1067.01",
      "high": "1078.235",
      "low": "1064.65",
      "close": "1076.86",
      "volume": "1623281"
    },
    {
      "date": "2025-02-14",
      "open": "1076.48",
      "high": "1077.49",
      "low": "1068.01",
      "close": "1071.85",
      "volume": "1410728"
    },
    {
      "date": "2025-02-18",
      "open": "1069.21",
      "high": "1071.00",
      "low": "1045.24",
      "close": "1056.03",
      "volume": "2090589"
    },
    {
      "date": "2025-02-19",
      "open": "1056.06",
      "high": "1063.18",
      "low": "1053.00",
      "close": "1062.54",
      "volume": "1349634"
    },
    {
      "date": "2025-02-20",
      "open": "1053.64",
      "high": "1053.64",
      "low": "1033.85",
      "close": "1034.83",
      "volume": "2000545"
    },
    {
      "date": "2025-02-21",
      "open": "1034.605",
      "high": "1036.2099",
      "low": "1024.6801",
      "close": "1035.03",
      "volume": "1816308"
    },
    {
      "date": "2025-02-24",
      "open": "1028.54",
      "high": "1038.185",
      "low": "1025.22",
      "close": "1035.60",
      "volume": "1759749"
    },
    {
      "date": "2025-02-25",
      "open": "1040.73",
      "high": "1057.02",
      "low": "1037.4583",
      "close": "1055.66",
      "volume": "2083802"
    },
    {
      "date": "2025-02-26",
      "open": "1050.14",
      "high": "1058.89",
      "low": "1030.18",
      "close": "1031.97",
      "volume": "1555684"
    },
    {
      "date": "2025-02-27",
      "open": "1034.00",
      "high": "1042.5299",
      "low": "1018.8272",
      "close": "1021.71",
      "volume": "1629074"
    },
    {
      "date": "2025-02-28",
      "open": "1030.61",
      "high": "1049.38",
      "low": "1023.99",
      "close": "1048.61",
      "volume": "3307117"
    },
    {
      "date": "2025-03-03",
      "open": "1051.74",
      "high": "1066.00",
      "low": "1041.14",
      "close": "1046.85",
      "volume": "2422451"
    },
    {
      "date": "2025-03-04",
      "open": "1045.73",
      "high": "1047.93",
      "low": "1028.73",
      "close": "1036.87",
      "volume": "2536792"
    },
    {
      "date": "2025-03-05",
      "open": "1033.08",
      "high": "1050.98",
      "low": "1028.50",
      "close": "1047.75",
      "volume": "1898604"
    },
    {
      "date": "2025-03-06",
      "open": "1032.95",
      "high": "1045.89",
      "low": "1019.0544",
      "close": "1026.62",
      "volume": "2594563"
    },
    {
      "date": "2025-03-07",
      "open": "995.15",
      "high": "1002.42",
      "low": "942.78",
      "close": "964.31",
      "volume": "5510718"
    },
    {
      "date": "2025-03-10",
      "open": "955.47",
      "high": "959.66",
      "low": "924.03",
      "close": "934.41",
      "volume": "4459854"
    },
    {
      "date": "2025-03-11",
      "open": "931.00",
      "high": "938.00",
      "low": "921.20",
      "close": "930.49",
      "volume": "3204869"
    },
    {
      "date": "2025-03-12",
      "open": "938.00",
      "high": "944.38",
      "low": "923.25",
      "close": "927.08",
      "volume": "2331610"
    },
    {
      "date": "2025-03-13",
      "open": "922.00",
      "high": "923.50",
      "low": "887.47",
      "close": "890.62",
      "volume": "3447210"
    },
    {
      "date": "2025-03-14",
      "open": "891.81",
      "high": "906.95",
      "low": "881.56",
      "close": "903.92",
      "volume": "3186406"
    },
    {
      "date": "2025-03-17",
      "open": "901.63",
      "high": "923.3899",
      "low": "898.0001",
      "close": "916.61",
      "volume": "2256059"
    },
    {
      "date": "2025-03-18",
      "open": "913.00",
      "high": "917.56",
      "low": "896.835",
      "close": "898.05",
      "volume": "2182005"
    },
    {
      "date": "2025-03-19",
      "open": "902.86",
      "high": "910.16",
      "low": "896.00",
      "close": "904.05",
      "volume": "1908521"
    },
    {
      "date": "2025-03-20",
      "open": "901.50",
      "high": "907.48",
      "low": "894.10",
      "close": "895.40",
      "volume": "1891797"
    },
    {
      "date": "2025-03-21",
      "open": "888.75",
      "high": "909.77",
      "low": "883.96",
      "close": "909.26",
      "volume": "3447576"
    },
    {
      "date": "2025-03-24",
      "open": "920.00",
      "high": "928.65",
      "low": "920.00",
      "close": "926.04",
      "volume": "2208062"
    },
    {
      "date": "2025-03-25",
      "open": "926.63",
      "high": "932.29",
      "low": "922.49",
      "close": "930.26",
      "volume": "1622981"
    },
    {
      "date": "2025-03-26",
      "open": "934.33",
      "high": "939.4151",
      "low": "923.45",
      "close": "929.75",
      "volume": "1646854"
    },
    {
      "date": "2025-03-27",
      "open": "929.56",
      "high": "942.9037",
      "low": "928.00",
      "close": "938.75",
      "volume": "1546989"
    },
    {
      "date": "2025-03-28",
      "open": "937.50",
      "high": "938.75",
      "low": "926.00",
      "close": "929.66",
      "volume": "2100487"
    },
    {
      "date": "2025-03-31",
      "open": "922.36",
      "high": "995.00",
      "low": "922.0432",
      "close": "945.78",
      "volume": "3101963"
    },
    {
      "date": "2025-04-01",
      "open": "942.42",
      "high": "957.7236",
      "low": "938.75",
      "close": "954.40",
      "volume": "2041507"
    },
    {
      "date": "2025-04-02",
      "open": "950.84",
      "high": "970.89",
      "low": "950.0001",
      "close": "965.08",
      "volume": "1719896"
    },
    {
      "date": "2025-04-03",
      "open": "931.08",
      "high": "981.352",
      "low": "928.00",
      "close": "967.08",
      "volume": "3096918"
    },
    {
      "date": "2025-04-04",
      "open": "955.00",
      "high": "964.52",
      "low": "914.14",
      "close": "916.48",
      "volume": "5166988"
    },
    {
      "date": "2025-04-07",
      "open": "887.75",
      "high": "937.82",
      "low": "871.705",
      "close": "908.13",
      "volume": "4626591"
    },
    {
      "date": "2025-04-08",
      "open": "932.05",
      "high": "942.985",
      "low": "899.57",
      "close": "908.75",
      "volume": "3545403"
    },
    {
      "date": "2025-04-09",
      "open": "908.00",
      "high": "967.46",
      "low": "897.67",
      "close": "965.19",
      "volume": "5084527"
    },
    {
      "date": "2025-04-10",
      "open": "966.50",
      "high": "993.4105",
      "low": "942.8947",
      "close": "964.31",
      "volume": "4209053"
    },
    {
      "date": "2025-04-11",
      "open": "963.96",
      "high": "970.2075",
      "low": "943.16",
      "close": "963.41",
      "volume": "2721811"
    },
    {
      "date": "2025-04-14",
      "open": "970.00",
      "high": "987.13",
      "low": "965.00",
      "close": "979.32",
      "volume": "2219943"
    },
    {
      "date": "2025-04-15",
      "open": "985.35",
      "high": "994.00",
      "low": "974.25",
      "close": "976.92",
      "volume": "1788151"
    },
    {
      "date": "2025-04-16",
      "open": "972.13",
      "high": "978.65",
      "low": "959.24",
      "close": "967.75",
      "volume": "2531715"
    },
    {
      "date": "2025-04-17",
      "open": "973.275",
      "high": "999.9183",
      "low": "971.99",
      "close": "994.50",
      "volume": "2711124"
    },
    {
      "date": "2025-04-21",
      "open": "993.00",
      "high": "996.99",
      "low": "942.97",
      "close": "957.77",
      "volume": "2841310"
    },
    {
      "date": "2025-04-22",
      "open": "969.75",
      "high": "987.45",
      "low": "966.78",
      "close": "979.23",
      "volume": "2230645"
    },
    {
      "date": "2025-04-23",
      "open": "994.52",
      "high": "995.75",
      "low": "969.00",
      "close": "975.84",
      "volume": "2109653"
    },
    {
      "date": "2025-04-24",
      "open": "973.60",
      "high": "978.00",
      "low": "960.71",
      "close": "975.48",
      "volume": "2468463"
    },
    {
      "date": "2025-04-25",
      "open": "973.97",
      "high": "978.32",
      "low": "962.88",
      "close": "977.16",
      "volume": "1780887"
    },
    {
      "date": "2025-04-28",
      "open": "978.50",
      "high": "985.30",
      "low": "968.7752",
      "close": "978.54",
      "volume": "1616155"
    },
    {
      "date": "2025-04-29",
      "open": "978.00",
      "high": "993.21",
      "low": "971.06",
      "close": "991.70",
      "volume": "1523146"
    },
    {
      "date": "2025-04-30",
      "open": "990.00",
      "high": "997.76",
      "low": "976.55",
      "close": "994.50",
      "volume": "2212362"
    },
    {
      "date": "2025-05-01",
      "open": "990.10",
      "high": "1006.3799",
      "low": "985.00",
      "close": "999.04",
      "volume": "1829874"
    },
    {
      "date": "2025-05-02",
      "open": "1007.83",
      "high": "1018.00",
      "low": "1004.605",
      "close": "1008.30",
      "volume": "1547710"
    },
    {
      "date": "2025-05-05",
      "open": "1007.505",
      "high": "1017.78",
      "low": "1002.50",
      "close": "1014.89",
      "volume": "1952580"
    },
    {
      "date": "2025-05-06",
      "open": "1008.45",
      "high": "1016.23",
      "low": "1003.51",
      "close": "1010.50",
      "volume": "1381248"
    },
    {
      "date": "2025-05-07",
      "open": "1011.18",
      "high": "1014.10",
      "low": "1001.4701",
      "close": "1007.15",
      "volume": "1316596"
    },
    {
      "date": "2025-05-08",
      "open": "1013.50",
      "high": "1017.00",
      "low": "991.40",
      "close": "1007.71",
      "volume": "1882643"
    },
    {
      "date": "2025-05-09",
      "open": "1004.61",
      "high": "1010.71",
      "low": "998.05",
      "close": "1008.09",
      "volume": "1176656"
    },
    {
      "date": "2025-05-12",
      "open": "1009.79",
      "high": "1016.91",
      "low": "992.24",
      "close": "1016.15",
      "volume": "2069049"
    },
    {
      "date": "2025-05-13",
      "open": "1013.715",
      "high": "1023.83",
      "low": "987.60",
      "close": "999.03",
      "volume": "2917044"
    },
    {
      "date": "2025-05-14",
      "open": "998.755",
      "high": "999.86",
      "low": "990.52",
      "close": "991.54",
      "volume": "2214978"
    },
    {
      "date": "2025-05-15",
      "open": "992.65",
      "high": "1014.00",
      "low": "983.00",
      "close": "1010.47",
      "volume": "2470690"
    },
    {
      "date": "2025-05-16",
      "open": "1012.49",
      "high": "1028.262",
      "low": "1009.00",
      "close": "1025.83",
      "volume": "2033744"
    },
    {
      "date": "2025-05-19",
      "open": "1018.60",
      "high": "1034.99",
      "low": "1012.89",
      "close": "1034.34",
      "volume": "1879788"
    },
    {
      "date": "2025-05-20",
      "open": "1030.01",
      "high": "1037.9999",
      "low": "1030.01",
      "close": "1036.82",
      "volume": "2271232"
    },
    {
      "date": "2025-05-21",
      "open": "1030.94",
      "high": "1039.4699",
      "low": "1023.80",
      "close": "1025.30",
      "volume": "1438885"
    },
    {
      "date": "2025-05-22",
      "open": "1027.725",
      "high": "1028.775",
      "low": "1014.12",
      "close": "1018.13",
      "volume": "1660909"
    },
    {
      "date": "2025-05-23",
      "open": "1012.00",
      "high": "1015.11",
      "low": "1007.00",
      "close": "1008.50",
      "volume": "1413916"
    },
    {
      "date": "2025-05-27",
      "open": "1015.00",
      "high": "1018.95",
      "low": "1010.93",
      "close": "1017.79",
      "volume": "1868169"
    },
    {
      "date": "2025-05-28",
      "open": "1017.05",
      "high": "1024.62",
      "low": "1012.96",
      "close": "1013.14",
      "volume": "1674743"
    },
    {
      "date": "2025-05-29",
      "open": "1016.01",
      "high": "1017.535",
      "low": "1003.60",
      "close": "1008.74",
      "volume": "2023815"
    },
    {
      "date": "2025-05-30",
      "open": "1002.30",
      "high": "1052.49",
      "low": "1002.00",
      "close": "1040.18",
      "volume": "5403837"
    },
    {
      "date": "2025-06-02",
      "open": "1034.27",
      "high": "1060.50",
      "low": "1034.27",
      "close": "1056.85",
      "volume": "2148004"
    },
    {
      "date": "2025-06-03",
      "open": "1054.15",
      "high": "1067.08",
      "low": "1043.2552",
      "close": "1055.59",
      "volume": "1992850"
    },
    {
      "date": "2025-06-04",
      "open": "1055.00",
      "high": "1057.8299",
      "low": "1049.37",
      "close": "1051.69",
      "volume": "1422086"
    },
    {
      "date": "2025-06-05",
      "open": "1050.00",
      "high": "1051.0499",
      "low": "1006.01",
      "close": "1010.81",
      "volume": "3297524"
    },
    {
      "date": "2025-06-06",
      "open": "1020.63",
      "high": "1020.63",
      "low": "1008.61",
      "close": "1014.94",
      "volume": "1855428"
    },
    {
      "date": "2025-06-09",
      "open": "1012.42",
      "high": "1013.35",
      "low": "996.9663",
      "close": "1006.18",
      "volume": "1696711"
    },
    {
      "date": "2025-06-10",
      "open": "1006.93",
      "high": "1011.51",
      "low": "997.7211",
      "close": "1007.27",
      "volume": "2255019"
    },
    {
      "date": "2025-06-11",
      "open": "1002.44",
      "high": "1005.44",
      "low": "993.375",
      "close": "996.78",
      "volume": "2459835"
    },
    {
      "date": "2025-06-12",
      "open": "999.00",
      "high": "1003.25",
      "low": "995.3603",
      "close": "1002.71",
      "volume": "1720138"
    },
    {
      "date": "2025-06-13",
      "open": "999.08",
      "high": "1003.5929",
      "low": "988.6738",
      "close": "990.21",
      "volume": "1785964"
    },
    {
      "date": "2025-06-16",
      "open": "992.33",
      "high": "1001.85",
      "low": "981.4362",
      "close": "984.36",
      "volume": "2109338"
    },
    {
      "date": "2025-06-17",
      "open": "983.00",
      "high": "986.10",
      "low": "976.20",
      "close": "977.72",
      "volume": "1668225"
    },
    {
      "date": "2025-06-18",
      "open": "980.00",
      "high": "982.65",
      "low": "974.07",
      "close": "974.90",
      "volume": "1509613"
    },
    {
      "date": "2025-06-20",
      "open": "983.99",
      "high": "988.66",
      "low": "973.90",
      "close": "980.29",
      "volume": "3255699"
    },
    {
      "date": "2025-06-23",
      "open": "983.15",
      "high": "1004.87",
      "low": "981.26",
      "close": "1004.48",
      "volume": "2082928"
    },
    {
      "date": "2025-06-24",
      "open": "1005.835",
      "high": "1005.835",
      "low": "992.065",
      "close": "1001.92",
      "volume": "2385103"
    },
    {
      "date": "2025-06-25",
      "open": "1003.00",
      "high": "1004.9799",
      "low": "986.00",
      "close": "986.54",
      "volume": "1827694"
    },
    {
      "date": "2025-06-26",
      "open": "987.725",
      "high": "987.725",
      "low": "976.50",
      "close": "982.91",
      "volume": "2262786"
    },
    {
      "date": "2025-06-27",
      "open": "982.24",
      "high": "993.1394",
      "low": "980.30",
      "close": "985.14",
      "volume": "2129190"
    },
    {
      "date": "2025-06-30",
      "open": "985.16",
      "high": "991.74",
      "low": "979.7501",
      "close": "989.94",
      "volume": "2127591"
    },
    {
      "date": "2025-07-01",
      "open": "990.00",
      "high": "996.839",
      "low": "974.50",
      "close": "985.96",
      "volume": "2200576"
    },
    {
      "date": "2025-07-02",
      "open": "983.87",
      "high": "985.6999",
      "low": "976.865",
      "close": "982.36",
      "volume": "1606122"
    },
    {
      "date": "2025-07-03",
      "open": "982.41",
      "high": "987.67",
      "low": "977.325",
      "close": "987.02",
      "volume": "1101351"
    },
    {
      "date": "2025-07-07",
      "open": "985.00",
      "high": "992.8931",
      "low": "976.20",
      "close": "992.18",
      "volume": "1832591"
    },
    {
      "date": "2025-07-08",
      "open": "989.50",
      "high": "995.87",
      "low": "983.925",
      "close": "985.84",
      "volume": "1716151"
    },
    {
      "date": "2025-07-09",
      "open": "988.39",
      "high": "988.39",
      "low": "972.28",
      "close": "982.09",
      "volume": "2922574"
    },
    {
      "date": "2025-07-10",
      "open": "987.00",
      "high": "988.00",
      "low": "969.07",
      "close": "970.17",
      "volume": "2903765"
    },
    {
      "date": "2025-07-11",
      "open": "973.29",
      "high": "978.98",
      "low": "965.70",
      "close": "970.33",
      "volume": "1941995"
    },
    {
      "date": "2025-07-14",
      "open": "971.10",
      "high": "981.49",
      "low": "969.62",
      "close": "980.91",
      "volume": "1679303"
    },
    {
      "date": "2025-07-15",
      "open": "979.25",
      "high": "980.25",
      "low": "966.66",
      "close": "967.68",
      "volume": "1878003"
    },
    {
      "date": "2025-07-16",
      "open": "967.99",
      "high": "969.589",
      "low": "950.13",
      "close": "951.37",
      "volume": "2950277"
    },
    {
      "date": "2025-07-17",
      "open": "950.36",
      "high": "954.75",
      "low": "947.51",
      "close": "953.91",
      "volume": "2280638"
    },
    {
      "date": "2025-07-18",
      "open": "959.95",
      "high": "960.26",
      "low": "949.65",
      "close": "950.95",
      "volume": "2115538"
    },
    {
      "date": "2025-07-21",
      "open": "951.51",
      "high": "955.76",
      "low": "946.60",
      "close": "947.56",
      "volume": "1742426"
    },
    {
      "date": "2025-07-22",
      "open": "948.80",
      "high": "957.70",
      "low": "941.25",
      "close": "941.61",
      "volume": "1799905"
    },
    {
      "date": "2025-07-23",
      "open": "942.375",
      "high": "948.50",
      "low": "936.00",
      "close": "941.19",
      "volume": "2401619"
    },
    {
      "date": "2025-07-24",
      "open": "941.33",
      "high": "942.8999",
      "low": "933.49",
      "close": "933.80",
      "volume": "2057072"
    },
    {
      "date": "2025-07-25",
      "open": "936.30",
      "high": "941.29",
      "low": "934.35",
      "close": "935.48",
      "volume": "1827655"
    },
    {
      "date": "2025-07-28",
      "open": "935.50",
      "high": "940.241",
      "low": "930.89",
      "close": "933.99",
      "volume": "2006292"
    },
    {
      "date": "2025-07-29",
      "open": "933.99",
      "high": "941.785",
      "low": "927.38",
      "close": "934.57",
      "volume": "2065880"
    },
    {
      "date": "2025-07-30",
      "open": "935.00",
      "high": "937.7499",
      "low": "925.135",
      "close": "927.51",
      "volume": "1699609"
    },
    {
      "date": "2025-07-31",
      "open": "925.36",
      "high": "945.95",
      "low": "925.00",
      "close": "939.64",
      "volume": "2564353"
    },
    {
      "date": "2025-08-01",
      "open": "939.50",
      "high": "956.72",
      "low": "939.50",
      "close": "952.52",
      "volume": "2934464"
    },
    {
      "date": "2025-08-04",
      "open": "952.60",
      "high": "960.18",
      "low": "948.66",
      "close": "955.37",
      "volume": "2389907"
    },
    {
      "date": "2025-08-05",
      "open": "951.325",
      "high": "951.50",
      "low": "935.68",
      "close": "943.63",
      "volume": "2462286"
    },
    {
      "date": "2025-08-06",
      "open": "943.63",
      "high": "970.55",
      "low": "942.6601",
      "close": "968.56",
      "volume": "2752994"
    },
    {
      "date": "2025-08-07",
      "open": "974.68",
      "high": "982.00",
      "low": "970.96",
      "close": "977.45",
      "volume": "1893275"
    },
    {
      "date": "2025-08-08",
      "open": "977.15",
      "high": "988.20",
      "low": "977.00",
      "close": "980.98",
      "volume": "2189701"
    },
    {
      "date": "2025-08-11",
      "open": "983.16",
      "high": "989.58",
      "low": "976.32",
      "close": "988.74",
      "volume": "2290125"
    },
    {
      "date": "2025-08-12",
      "open": "988.50",
      "high": "991.75",
      "low": "980.05",
      "close": "991.25",
      "volume": "1589455"
    },
    {
      "date": "2025-08-13",
      "open": "983.96",
      "high": "986.40",
      "low": "970.10",
      "close": "978.85",
      "volume": "2352567"
    },
    {
      "date": "2025-08-14",
      "open": "980.60",
      "high": "988.2925",
      "low": "975.18",
      "close": "975.39",
      "volume": "1808742"
    },
    {
      "date": "2025-08-15",
      "open": "979.14",
      "high": "979.9999",
      "low": "967.215",
      "close": "972.04",
      "volume": "1638281"
    },
    {
      "date": "2025-08-18",
      "open": "973.30",
      "high": "981.28",
      "low": "970.00",
      "close": "979.35",
      "volume": "2078489"
    },
    {
      "date": "2025-08-19",
      "open": "978.62",
      "high": "988.5299",
      "low": "976.79",
      "close": "980.85",
      "volume": "1673394"
    },
    {
      "date": "2025-08-20",
      "open": "979.00",
      "high": "999.30",
      "low": "979.00",
      "close": "994.57",
      "volume": "2229573"
    },
    {
      "date": "2025-08-21",
      "open": "988.90",
      "high": "989.32",
      "low": "967.52",
      "close": "969.68",
      "volume": "2145629"
    },
    {
      "date": "2025-08-22",
      "open": "971.54",
      "high": "973.50",
      "low": "953.11",
      "close": "958.54",
      "volume": "3135979"
    },
    {
      "date": "2025-08-25",
      "open": "954.96",
      "high": "958.3047",
      "low": "940.56",
      "close": "941.58",
      "volume": "2284250"
    },
    {
      "date": "2025-08-26",
      "open": "941.34",
      "high": "944.05",
      "low": "933.245",
      "close": "941.34",
      "volume": "4341253"
    },
    {
      "date": "2025-08-27",
      "open": "940.49",
      "high": "952.00",
      "low": "937.215",
      "close": "949.52",
      "volume": "1893587"
    },
    {
      "date": "2025-08-28",
      "open": "950.285",
      "high": "950.9999",
      "low": "944.1301",
      "close": "944.96",
      "volume": "2067919"
    },
    {
      "date": "2025-08-29",
      "open": "945.00",
      "high": "948.61",
      "low": "940.46",
      "close": "943.32",
      "volume": "1608954"
    },
    {
      "date": "2025-09-02",
      "open": "938.66",
      "high": "944.5126",
      "low": "936.58",
      "close": "938.82",
      "volume": "1793947"
    },
    {
      "date": "2025-09-03",
      "open": "939.00",
      "high": "950.09",
      "low": "936.50",
      "close": "949.78",
      "volume": "1670458"
    },
    {
      "date": "2025-09-04",
      "open": "953.40",
      "high": "959.50",
      "low": "951.11",
      "close": "955.90",
      "volume": "1471872"
    },
    {
      "date": "2025-09-05",
      "open": "958.71",
      "high": "969.55",
      "low": "956.2226",
      "close": "963.48",
      "volume": "1928459"
    },
    {
      "date": "2025-09-08",
      "open": "963.73",
      "high": "972.34",
      "low": "958.5863",
      "close": "971.85",
      "volume": "1737032"
    },
    {
      "date": "2025-09-09",
      "open": "970.00",
      "high": "979.87",
      "low": "963.11",
      "close": "979.25",
      "volume": "1496835"
    },
    {
      "date": "2025-09-10",
      "open": "976.39",
      "high": "981.00",
      "low": "953.96",
      "close": "956.29",
      "volume": "2277534"
    },
    {
      "date": "2025-09-11",
      "open": "957.80",
      "high": "965.16",
      "low": "954.28",
      "close": "964.32",
      "volume": "1532027"
    },
    {
      "date": "2025-09-12",
      "open": "960.29",
      "high": "969.57",
      "low": "960.00",
      "close": "967.90",
      "volume": "1461618"
    },
    {
      "date": "2025-09-15",
      "open": "967.82",
      "high": "969.74",
      "low": "959.706",
      "close": "960.10",
      "volume": "2199423"
    },
    {
      "date": "2025-09-16",
      "open": "959.10",
      "high": "959.5768",
      "low": "950.80",
      "close": "952.07",
      "volume": "2012649"
    },
    {
      "date": "2025-09-17",
      "open": "953.49",
      "high": "963.98",
      "low": "953.49",
      "close": "963.03",
      "volume": "1556773"
    },
    {
      "date": "2025-09-18",
      "open": "957.37",
      "high": "962.5373",
      "low": "950.67",
      "close": "952.36",
      "volume": "1860898"
    },
    {
      "date": "2025-09-19",
      "open": "955.00",
      "high": "957.439",
      "low": "943.79",
      "close": "951.16",
      "volume": "4606020"
    },
    {
      "date": "2025-09-22",
      "open": "947.375",
      "high": "949.9999",
      "low": "939.61",
      "close": "943.26",
      "volume": "2794337"
    },
    {
      "date": "2025-09-23",
      "open": "942.76",
      "high": "944.99",
      "low": "933.50",
      "close": "943.60",
      "volume": "3258514"
    },
    {
      "date": "2025-09-24",
      "open": "944.275",
      "high": "953.6599",
      "low": "943.11",
      "close": "945.27",
      "volume": "2149803"
    },
    {
      "date": "2025-09-25",
      "open": "952.45",
      "high": "953.00",
      "low": "935.6201",
      "close": "943.31",
      "volume": "2991526"
    },
    {
      "date": "2025-09-26",
      "open": "925.55",
      "high": "927.63",
      "low": "905.0501",
      "close": "915.95",
      "volume": "4812869"
    },
    {
      "date": "2025-09-29",
      "open": "916.34",
      "high": "917.22",
      "low": "903.29",
      "close": "916.87",
      "volume": "4107021"
    },
    {
      "date": "2025-09-30",
      "open": "916.25",
      "high": "930.505",
      "low": "913.37",
      "close": "925.63",
      "volume": "3096697"
    },
    {
      "date": "2025-10-01",
      "open": "923.00",
      "high": "924.00",
      "low": "911.17",
      "close": "917.34",
      "volume": "2642054"
    },
    {
      "date": "2025-10-02",
      "open": "912.56",
      "high": "918.51",
      "low": "910.01",
      "close": "916.77",
      "volume": "2063842"
    },
    {
      "date": "2025-10-03",
      "open": "915.59",
      "high": "918.101",
      "low": "911.20",
      "close": "915.38",
      "volume": "2319199"
    },
    {
      "date": "2025-10-06",
      "open": "915.50",
      "high": "915.7799",
      "low": "904.251",
      "close": "910.94",
      "volume": "2503975"
    },
    {
      "date": "2025-10-07",
      "open": "908.73",
      "high": "917.64",
      "low": "903.88",
      "close": "914.80",
      "volume": "2601836"
    },
    {
      "date": "2025-10-08",
      "open": "912.535",
      "high": "916.3795",
      "low": "910.96",
      "close": "914.80",
      "volume": "2376942"
    },
    {
      "date": "2025-10-09",
      "open": "932.31",
      "high": "943.7699",
      "low": "927.2801",
      "close": "942.89",
      "volume": "3742871"
    },
    {
      "date": "2025-10-10",
      "open": "944.42",
      "high": "945.45",
      "low": "929.00",
      "close": "930.01",
      "volume": "3142539"
    },
    {
      "date": "2025-10-13",
      "open": "929.00",
      "high": "935.98",
      "low": "923.00",
      "close": "935.56",
      "volume": "2169648"
    },
    {
      "date": "2025-10-14",
      "open": "940.26",
      "high": "947.42",
      "low": "935.9501",
      "close": "946.51",
      "volume": "1925863"
    },
    {
      "date": "2025-10-15",
      "open": "946.00",
      "high": "964.00",
      "low": "945.2601",
      "close": "954.99",
      "volume": "2009832"
    },
    {
      "date": "2025-10-16",
      "open": "955.54",
      "high": "957.90",
      "low": "921.16",
      "close": "925.62",
      "volume": "2721426"
    },
    {
      "date": "2025-10-17",
      "open": "929.58",
      "high": "938.8194",
      "low": "928.15",
      "close": "936.33",
      "volume": "2502164"
    },
    {
      "date": "2025-10-20",
      "open": "936.185",
      "high": "939.80",
      "low": "931.50",
      "close": "936.11",
      "volume": "1523704"
    },
    {
      "date": "2025-10-21",
      "open": "936.11",
      "high": "943.37",
      "low": "935.00",
      "close": "937.50",
      "volume": "1448215"
    },
    {
      "date": "2025-10-22",
      "open": "940.00",
      "high": "952.9999",
      "low": "932.50",
      "close": "944.68",
      "volume": "2372365"
    },
    {
      "date": "2025-10-23",
      "open": "945.47",
      "high": "945.47",
      "low": "934.49",
      "close": "942.05",
      "volume": "1974780"
    },
    {
      "date": "2025-10-24",
      "open": "940.00",
      "high": "943.00",
      "low": "930.15",
      "close": "932.14",
      "volume": "1639373"
    },
    {
      "date": "2025-10-27",
      "open": "930.21",
      "high": "933.20",
      "low": "925.1201",
      "close": "929.85",
      "volume": "1967623"
    },
    {
      "date": "2025-10-28",
      "open": "926.87",
      "high": "930.72",
      "low": "920.20",
      "close": "924.16",
      "volume": "2090768"
    },
    {
      "date": "2025-10-29",
      "open": "919.00",
      "high": "919.88",
      "low": "909.30",
      "close": "912.42",
      "volume": "2449556"
    },
    {
      "date": "2025-10-30",
      "open": "912.69",
      "high": "923.00",
      "low": "910.37",
      "close": "920.18",
      "volume": "2677064"
    },
    {
      "date": "2025-10-31",
      "open": "916.21",
      "high": "920.00",
      "low": "909.68",
      "close": "911.45",
      "volume": "2456261"
    },
    {
      "date": "2025-11-03",
      "open": "912.40",
      "high": "929.1899",
      "low": "908.38",
      "close": "928.04",
      "volume": "3206606"
    },
    {
      "date": "2025-11-04",
      "open": "933.21",
      "high": "941.17",
      "low": "928.965",
      "close": "940.74",
      "volume": "2554542"
    },
    {
      "date": "2025-11-05",
      "open": "940.00",
      "high": "945.28",
      "low": "927.44",
      "close": "935.03",
      "volume": "2974784"
    },
    {
      "date": "2025-11-06",
      "open": "924.36",
      "high": "925.00",
      "low": "908.30",
      "close": "923.58",
      "volume": "3247658"
    },
    {
      "date": "2025-11-07",
      "open": "929.53",
      "high": "937.00",
      "low": "920.79",
      "close": "922.74",
      "volume": "2584010"
    },
    {
      "date": "2025-11-10",
      "open": "919.00",
      "high": "922.00",
      "low": "909.07",
      "close": "915.56",
      "volume": "2612726"
    },
    {
      "date": "2025-11-11",
      "open": "916.50",
      "high": "918.89",
      "low": "913.00",
      "close": "913.86",
      "volume": "1663441"
    },
    {
      "date": "2025-11-12",
      "open": "915.465",
      "high": "918.10",
      "low": "911.67",
      "close": "914.00",
      "volume": "1829740"
    },
    {
      "date": "2025-11-13",
      "open": "916.35",
      "high": "926.75",
      "low": "911.72",
      "close": "925.08",
      "volume": "2430607"
    },
    {
      "date": "2025-11-14",
      "open": "927.125",
      "high": "928.89",
      "low": "915.10",
      "close": "922.98",
      "volume": "1739059"
    },
    {
      "date": "2025-11-17",
      "open": "922.02",
      "high": "924.90",
      "low": "908.81",
      "close": "912.59",
      "volume": "2481947"
    },
    {
      "date": "2025-11-18",
      "open": "912.59",
      "high": "918.91",
      "low": "894.17",
      "close": "895.08",
      "volume": "2984688"
    },
    {
      "date": "2025-11-19",
      "open": "895.00",
      "high": "895.00",
      "low": "873.9704",
      "close": "890.60",
      "volume": "3462344"
    },
    {
      "date": "2025-11-20",
      "open": "893.50",
      "high": "904.57",
      "low": "891.00",
      "close": "893.29",
      "volume": "2648257"
    },
    {
      "date": "2025-11-21",
      "open": "894.515",
      "high": "905.32",
      "low": "892.13",
      "close": "899.01",
      "volume": "2870059"
    },
    {
      "date": "2025-11-24",
      "open": "899.00",
      "high": "901.3599",
      "low": "881.32",
      "close": "886.12",
      "volume": "3661191"
    },
    {
      "date": "2025-11-25",
      "open": "886.66",
      "high": "895.72",
      "low": "885.13",
      "close": "894.33",
      "volume": "2534731"
    },
    {
      "date": "2025-11-26",
      "open": "896.02",
      "high": "912.00",
      "low": "895.62",
      "close": "908.26",
      "volume": "1936171"
    },
    {
      "date": "2025-11-28",
      "open": "905.015",
      "high": "914.20",
      "low": "903.00",
      "close": "913.59",
      "volume": "1092608"
    },
    {
      "date": "2025-12-01",
      "open": "913.20",
      "high": "918.58",
      "low": "906.21",
      "close": "911.96",
      "volume": "2149426"
    },
    {
      "date": "2025-12-02",
      "open": "911.96",
      "high": "923.00",
      "low": "905.00",
      "close": "922.03",
      "volume": "2160592"
    },
    {
      "date": "2025-12-03",
      "open": "920.81",
      "high": "926.32",
      "low": "916.02",
      "close": "922.26",
      "volume": "1886769"
    },
    {
      "date": "2025-12-04",
      "open": "907.025",
      "high": "907.96",
      "low": "888.08",
      "close": "895.855",
      "volume": "3787830"
    },
    {
      "date": "2025-12-05",
      "open": "897.25",
      "high": "905.89",
      "low": "893.00",
      "close": "894.68",
      "volume": "2359794"
    },
    {
      "date": "2025-12-08",
      "open": "893.50",
      "high": "894.00",
      "low": "882.90",
      "close": "887.52",
      "volume": "2407918"
    },
    {
      "date": "2025-12-09",
      "open": "886.85",
      "high": "889.02",
      "low": "881.51",
      "close": "888.44",
      "volume": "1899463"
    },
    {
      "date": "2025-12-10",
      "open": "887.82",
      "high": "889.58",
      "low": "871.09",
      "close": "874.41",
      "volume": "3318294"
    },
    {
      "date": "2025-12-11",
      "open": "875.86",
      "high": "886.00",
      "low": "872.5501",
      "close": "884.48",
      "volume": "3041582"
    },
    {
      "date": "2025-12-12",
      "open": "883.30",
      "high": "888.6199",
      "low": "867.12",
      "close": "884.47",
      "volume": "4808873"
    },
    {
      "date": "2025-12-15",
      "open": "882.11",
      "high": "887.49",
      "low": "851.40",
      "close": "860.56",
      "volume": "4771436"
    },
    {
      "date": "2025-12-16",
      "open": "857.435",
      "high": "863.59",
      "low": "844.06",
      "close": "860.39",
      "volume": "3843318"
    },
    {
      "date": "2025-12-17",
      "open": "858.50",
      "high": "868.58",
      "low": "858.23",
      "close": "862.65",
      "volume": "2363703"
    },
    {
      "date": "2025-12-18",
      "open": "860.295",
      "high": "863.15",
      "low": "852.51",
      "close": "857.59",
      "volume": "2467502"
    },
    {
      "date": "2025-12-19",
      "open": "856.57",
      "high": "858.45",
      "low": "849.32",
      "close": "855.62",
      "volume": "10097640"
    },
    {
      "date": "2025-12-22",
      "open": "854.00",
      "high": "855.50",
      "low": "847.31",
      "close": "850.00",
      "volume": "2373318"
    },
    {
      "date": "2025-12-23",
      "open": "849.10",
      "high": "854.98",
      "low": "846.80",
      "close": "854.79",
      "volume": "1903349"
    },
    {
      "date": "2025-12-24",
      "open": "858.60",
      "high": "876.00",
      "low": "858.352",
      "close": "871.86",
      "volume": "1822151"
    },
    {
      "date": "2025-12-26",
      "open": "870.64",
      "high": "877.59",
      "low": "869.00",
      "close": "873.35",
      "volume": "1324051"
    },
    {
      "date": "2025-12-29",
      "open": "873.29",
      "high": "874.50",
      "low": "865.69",
      "close": "867.84",
      "volume": "1792476"
    },
    {
      "date": "2025-12-30",
      "open": "864.00",
      "high": "867.82",
      "low": "861.43",
      "close": "865.65",
      "volume": "1680756"
    },
    {
      "date": "2025-12-31",
      "open": "864.58",
      "high": "868.00",
      "low": "861.34",
      "close": "862.34",
      "volume": "1489954"
    },
    {
      "date": "2026-01-02",
      "open": "861.14",
      "high": "863.10",
      "low": "852.50",
      "close": "854.50",
      "volume": "2373388"
    },
    {
      "date": "2026-01-05",
      "open": "863.95",
      "high": "878.77",
      "low": "860.845",
      "close": "875.74",
      "volume": "2805557"
    },
    {
      "date": "2026-01-06",
      "open": "875.95",
      "high": "894.0799",
      "low": "871.30",
      "close": "889.10",
      "volume": "2742339"
    },
    {
      "date": "2026-01-07",
      "open": "892.00",
      "high": "893.595",
      "low": "879.62",
      "close": "882.58",
      "volume": "2680115"
    },
    {
      "date": "2026-01-08",
      "open": "901.13",
      "high": "931.67",
      "low": "896.00",
      "close": "915.31",
      "volume": "5207158"
    },
    {
      "date": "2026-01-09",
      "open": "915.97",
      "high": "929.8499",
      "low": "911.33",
      "close": "924.88",
      "volume": "2895418"
    },
    {
      "date": "2026-01-12",
      "open": "920.40",
      "high": "944.825",
      "low": "917.00",
      "close": "943.08",
      "volume": "3246406"
    },
    {
      "date": "2026-01-13",
      "open": "938.02",
      "high": "942.90",
      "low": "929.5975",
      "close": "941.93",
      "volume": "2222092"
    },
    {
      "date": "2026-01-14",
      "open": "938.33",
      "high": "955.6109",
      "low": "938.29",
      "close": "950.98",
      "volume": "2894879"
    },
    {
      "date": "2026-01-15",
      "open": "954.54",
      "high": "958.28",
      "low": "950.0001",
      "close": "956.75",
      "volume": "2185919"
    },
    {
      "date": "2026-01-16",
      "open": "962.00",
      "high": "964.98",
      "low": "951.0001",
      "close": "963.61",
      "volume": "3862947"
    },
    {
      "date": "2026-01-20",
      "open": "958.38",
      "high": "969.90",
      "low": "954.13",
      "close": "964.26",
      "volume": "3209921"
    },
    {
      "date": "2026-01-21",
      "open": "959.60",
      "high": "989.6358",
      "low": "959.60",
      "close": "982.86",
      "volume": "4073664"
    },
    {
      "date": "2026-01-22",
      "open": "977.89",
      "high": "984.00",
      "low": "971.5601",
      "close": "976.17",
      "volume": "2074413"
    },
    {
      "date": "2026-01-23",
      "open": "971.44",
      "high": "984.85",
      "low": "971.01",
      "close": "983.25",
      "volume": "1680580"
    },
    {
      "date": "2026-01-26",
      "open": "986.43",
      "high": "993.00",
      "low": "976.35",
      "close": "977.67",
      "volume": "2458693"
    },
    {
      "date": "2026-01-27",
      "open": "977.68",
      "high": "978.00",
      "low": "961.71",
      "close": "970.28",
      "volume": "2077931"
    },
    {
      "date": "2026-01-28",
      "open": "969.51",
      "high": "970.10",
      "low": "955.61",
      "close": "960.78",
      "volume": "2474811"
    },
    {
      "date": "2026-01-29",
      "open": "957.99",
      "high": "960.30",
      "low": "948.51",
      "close": "952.89",
      "volume": "1824966"
    },
    {
      "date": "2026-01-30",
      "open": "948.83",
      "high": "951.12",
      "low": "930.30",
      "close": "940.25",
      "volume": "2396325"
    },
    {
      "date": "2026-02-02",
      "open": "944.23",
      "high": "970.32",
      "low": "931.27",
      "close": "968.36",
      "volume": "2451253"
    },
    {
      "date": "2026-02-03",
      "open": "964.35",
      "high": "990.6548",
      "low": "964.28",
      "close": "977.92",
      "volume": "2960736"
    },
    {
      "date": "2026-02-04",
      "open": "983.31",
      "high": "994.5999",
      "low": "975.19",
      "close": "978.35",
      "volume": "2631498"
    },
    {
      "date": "2026-02-05",
      "open": "995.50",
      "high": "1000.95",
      "low": "987.33",
      "close": "989.29",
      "volume": "2988847"
    },
    {
      "date": "2026-02-06",
      "open": "988.15",
      "high": "1001.365",
      "low": "983.5001",
      "close": "1001.16",
      "volume": "2358563"
    },
    {
      "date": "2026-02-09",
      "open": "1001.32",
      "high": "1009.62",
      "low": "992.68",
      "close": "997.59",
      "volume": "1861683"
    },
    {
      "date": "2026-02-10",
      "open": "996.01",
      "high": "997.45",
      "low": "969.00",
      "close": "971.23",
      "volume": "1781509"
    },
    {
      "date": "2026-02-11",
      "open": "973.285",
      "high": "989.565",
      "low": "967.1201",
      "close": "978.14",
      "volume": "1769375"
    },
    {
      "date": "2026-02-12",
      "open": "978.745",
      "high": "1009.21",
      "low": "978.14",
      "close": "998.86",
      "volume": "2970368"
    },
    {
      "date": "2026-02-13",
      "open": "1000.00",
      "high": "1022.88",
      "low": "993.76",
      "close": "1018.48",
      "volume": "2661568"
    },
    {
      "date": "2026-02-17",
      "open": "1022.34",
      "high": "1028.44",
      "low": "1010.4801",
      "close": "1012.05",
      "volume": "1732204"
    },
    {
      "date": "2026-02-18",
      "open": "1010.00",
      "high": "1016.00",
      "low": "993.50",
      "close": "996.08",
      "volume": "1926753"
    },
    {
      "date": "2026-02-19",
      "open": "992.31",
      "high": "1007.86",
      "low": "984.11",
      "close": "987.82",
      "volume": "1749967"
    },
    {
      "date": "2026-02-20",
      "open": "983.13",
      "high": "987.37",
      "low": "977.81",
      "close": "985.27",
      "volume": "1662183"
    },
    {
      "date": "2026-02-23",
      "open": "981.80",
      "high": "991.305",
      "low": "978.06",
      "close": "986.02",
      "volume": "1489290"
    },
    {
      "date": "2026-02-24",
      "open": "986.38",
      "high": "998.88",
      "low": "985.04",
      "close": "998.43",
      "volume": "1671134"
    },
    {
      "date": "2026-02-25",
      "open": "997.675",
      "high": "1002.50",
      "low": "991.44",
      "close": "994.76",
      "volume": "1554568"
    },
    {
      "date": "2026-02-26",
      "open": "996.915",
      "high": "1005.5199",
      "low": "983.53",
      "close": "986.74",
      "volume": "1804376"
    },
    {
      "date": "2026-02-27",
      "open": "990.53",
      "high": "1014.19",
      "low": "989.58",
      "close": "1010.79",
      "volume": "3935004"
    },
    {
      "date": "2026-03-02",
      "open": "1010.91",
      "high": "1020.82",
      "low": "1002.49",
      "close": "1002.77",
      "volume": "1986902"
    },
    {
      "date": "2026-03-03",
      "open": "1002.54",
      "high": "1015.75",
      "low": "1000.63",
      "close": "1007.77",
      "volume": "1947502"
    },
    {
      "date": "2026-03-04",
      "open": "1005.00",
      "high": "1014.00",
      "low": "997.00",
      "close": "1006.74",
      "volume": "1806638"
    },
    {
      "date": "2026-03-05",
      "open": "996.50",
      "high": "999.25",
      "low": "978.81",
      "close": "982.57",
      "volume": "2774284"
    },
    {
      "date": "2026-03-06",
      "open": "967.005",
      "high": "1002.50",
      "low": "960.46",
      "close": "998.10",
      "volume": "2708851"
    },
    {
      "date": "2026-03-09",
      "open": "999.63",
      "high": "1007.41",
      "low": "987.99",
      "close": "1005.30",
      "volume": "2348212"
    },
    {
      "date": "2026-03-10",
      "open": "1000.50",
      "high": "1010.10",
      "low": "996.00",
      "close": "997.36",
      "volume": "1613381"
    },
    {
      "date": "2026-03-11",
      "open": "996.32",
      "high": "997.39",
      "low": "987.89",
      "close": "992.23",
      "volume": "1262006"
    },
    {
      "date": "2026-03-12",
      "open": "988.61",
      "high": "1006.21",
      "low": "984.00",
      "close": "1003.32",
      "volume": "1669248"
    },
    {
      "date": "2026-03-13",
      "open": "1005.90",
      "high": "1012.83",
      "low": "1002.00",
      "close": "1008.43",
      "volume": "1469672"
    },
    {
      "date": "2026-03-16",
      "open": "1010.50",
      "high": "1012.65",
      "low": "995.4301",
      "close": "1001.74",
      "volume": "1243752"
    },
    {
      "date": "2026-03-17",
      "open": "1006.49",
      "high": "1008.095",
      "low": "994.75",
      "close": "996.16",
      "volume": "1210414"
    },
    {
      "date": "2026-03-18",
      "open": "990.37",
      "high": "993.9819",
      "low": "978.14",
      "close": "979.92",
      "volume": "1434421"
    },
    {
      "date": "2026-03-19",
      "open": "985.84",
      "high": "988.79",
      "low": "970.41",
      "close": "974.78",
      "volume": "1340173"
    },
    {
      "date": "2026-03-20",
      "open": "975.08",
      "high": "980.76",
      "low": "970.54",
      "close": "972.33",
      "volume": "2621555"
    },
    {
      "date": "2026-03-23",
      "open": "985.665",
      "high": "986.64",
      "low": "964.53",
      "close": "965.73",
      "volume": "1779094"
    },
    {
      "date": "2026-03-24",
      "open": "962.06",
      "high": "981.28",
      "low": "961.00",
      "close": "973.82",
      "volume": "1259325"
    },
    {
      "date": "2026-03-25",
      "open": "978.00",
      "high": "980.81",
      "low": "968.0504",
      "close": "974.86",
      "volume": "1067386"
    },
    {
      "date": "2026-03-26",
      "open": "975.69",
      "high": "987.19",
      "low": "972.7201",
      "close": "979.65",
      "volume": "1498250"
    },
    {
      "date": "2026-03-27",
      "open": "982.015",
      "high": "987.11",
      "low": "978.11",
      "close": "983.86",
      "volume": "1540925"
    },
    {
      "date": "2026-03-30",
      "open": "987.65",
      "high": "1005.54",
      "low": "985.01",
      "close": "996.58",
      "volume": "2129129"
    },
    {
      "date": "2026-03-31",
      "open": "997.00",
      "high": "1008.60",
      "low": "985.85",
      "close": "996.43",
      "volume": "2447853"
    },
    {
      "date": "2026-04-01",
      "open": "995.025",
      "high": "1003.13",
      "low": "990.59",
      "close": "996.56",
      "volume": "1769848"
    },
    {
      "date": "2026-04-02",
      "open": "1008.00",
      "high": "1016.00",
      "low": "999.21",
      "close": "1014.96",
      "volume": "1828612"
    },
    {
      "date": "2026-04-06",
      "open": "1014.96",
      "high": "1020.69",
      "low": "1004.01",
      "close": "1018.55",
      "volume": "1448642"
    },
    {
      "date": "2026-04-07",
      "open": "1020.26",
      "high": "1020.86",
      "low": "1004.85",
      "close": "1013.21",
      "volume": "1428543"
    },
    {
      "date": "2026-04-08",
      "open": "1004.44",
      "high": "1030.46",
      "low": "1000.00",
      "close": "1030.27",
      "volume": "2265711"
    },
    {
      "date": "2026-04-09",
      "open": "1029.49",
      "high": "1035.82",
      "low": "1025.0569",
      "close": "1032.03",
      "volume": "1433627"
    },
    {
      "date": "2026-04-10",
      "open": "1026.51",
      "high": "1028.9999",
      "low": "995.50",
      "close": "998.47",
      "volume": "2333039"
    },
    {
      "date": "2026-04-13",
      "open": "998.47",
      "high": "1000.05",
      "low": "979.3601",
      "close": "980.85",
      "volume": "2255514"
    },
    {
      "date": "2026-04-14",
      "open": "973.68",
      "high": "977.61",
      "low": "966.00",
      "close": "974.80",
      "volume": "2136508"
    },
    {
      "date": "2026-04-15",
      "open": "970.31",
      "high": "985.38",
      "low": "968.30",
      "close": "984.75",
      "volume": "2346203"
    },
    {
      "date": "2026-04-16",
      "open": "985.00",
      "high": "995.748",
      "low": "981.61",
      "close": "987.21",
      "volume": "1484286"
    },
    {
      "date": "2026-04-17",
      "open": "985.00",
      "high": "1000.67",
      "low": "977.00",
      "close": "999.89",
      "volume": "2346525"
    },
    {
      "date": "2026-04-20",
      "open": "1003.85",
      "high": "1011.30",
      "low": "994.14",
      "close": "997.84",
      "volume": "1475447"
    },
    {
      "date": "2026-04-21",
      "open": "994.37",
      "high": "1006.50",
      "low": "986.70",
      "close": "1005.81",
      "volume": "1367093"
    },
    {
      "date": "2026-04-22",
      "open": "1004.98",
      "high": "1008.11",
      "low": "998.29",
      "close": "1003.70",
      "volume": "1215151"
    },
    {
      "date": "2026-04-23",
      "open": "1007.575",
      "high": "1016.60",
      "low": "1007.03",
      "close": "1014.38",
      "volume": "1570728"
    },
    {
      "date": "2026-04-24",
      "open": "1012.00",
      "high": "1013.45",
      "low": "1002.50",
      "close": "1011.15",
      "volume": "1695617"
    },
    {
      "date": "2026-04-27",
      "open": "1008.625",
      "high": "1014.41",
      "low": "996.63",
      "close": "998.01",
      "volume": "1620358"
    },
    {
      "date": "2026-04-28",
      "open": "1010.475",
      "high": "1012.65",
      "low": "986.00",
      "close": "994.00",
      "volume": "1775955"
    },
    {
      "date": "2026-04-29",
      "open": "988.37",
      "high": "998.97",
      "low": "985.12",
      "close": "998.67",
      "volume": "1516865"
    },
    {
      "date": "2026-04-30",
      "open": "996.45",
      "high": "1017.69",
      "low": "996.32",
      "close": "1014.53",
      "volume": "2049273"
    },
    {
      "date": "2026-05-01",
      "open": "1015.375",
      "high": "1031.265",
      "low": "1006.32",
      "close": "1011.70",
      "volume": "1509728"
    },
    {
      "date": "2026-05-04",
      "open": "1007.02",
      "high": "1024.72",
      "low": "1002.21",
      "close": "1012.79",
      "volume": "1479687"
    },
    {
      "date": "2026-05-05",
      "open": "1010.51",
      "high": "1020.78",
      "low": "1009.07",
      "close": "1016.42",
      "volume": "1456309"
    },
    {
      "date": "2026-05-06",
      "open": "1011.31",
      "high": "1012.23",
      "low": "992.42",
      "close": "995.75",
      "volume": "2619130"
    },
    {
      "date": "2026-05-07",
      "open": "993.50",
      "high": "1012.66",
      "low": "990.66",
      "close": "1012.06",
      "volume": "2013993"
    },
    {
      "date": "2026-05-08",
      "open": "1011.74",
      "high": "1016.00",
      "low": "1005.11",
      "close": "1008.79",
      "volume": "1805188"
    },
    {
      "date": "2026-05-11",
      "open": "1005.82",
      "high": "1007.00",
      "low": "985.15",
      "close": "999.47",
      "volume": "2053529"
    },
    {
      "date": "2026-05-12",
      "open": "1002.535",
      "high": "1026.00",
      "low": "1001.14",
      "close": "1021.88",
      "volume": "2143229"
    },
    {
      "date": "2026-05-13",
      "open": "1017.94",
      "high": "1042.52",
      "low": "1017.94",
      "close": "1033.08",
      "volume": "1654600"
    },
    {
      "date": "2026-05-14",
      "open": "1034.95",
      "high": "1041.785",
      "low": "1026.10",
      "close": "1041.25",
      "volume": "1606609"
    },
    {
      "date": "2026-05-15",
      "open": "1049.36",
      "high": "1057.50",
      "low": "1039.22",
      "close": "1048.95",
      "volume": "1966963"
    },
    {
      "date": "2026-05-18",
      "open": "1050.00",
      "high": "1079.8299",
      "low": "1045.00",
      "close": "1076.47",
      "volume": "2295156"
    },
    {
      "date": "2026-05-19",
      "open": "1077.00",
      "high": "1096.50",
      "low": "1072.10",
      "close": "1094.32",
      "volume": "2853290"
    },
    {
      "date": "2026-05-20",
      "open": "1089.37",
      "high": "1089.74",
      "low": "1072.00",
      "close": "1074.01",
      "volume": "2223436"
    },
    {
      "date": "2026-05-21",
      "open": "1063.405",
      "high": "1064.73",
      "low": "1039.01",
      "close": "1050.45",
      "volume": "2149696"
    },
    {
      "date": "2026-05-22",
      "open": "1039.99",
      "high": "1045.64",
      "low": "1025.19",
      "close": "1028.24",
      "volume": "2051784"
    },
    {
      "date": "2026-05-26",
      "open": "1026.13",
      "high": "1027.50",
      "low": "996.16",
      "close": "1002.93",
      "volume": "2707389"
    },
    {
      "date": "2026-05-27",
      "open": "1003.86",
      "high": "1013.51",
      "low": "999.6863",
      "close": "1003.69",
      "volume": "2392069"
    },
    {
      "date": "2026-05-28",
      "open": "1011.61",
      "high": "1012.00",
      "low": "994.27",
      "close": "995.20",
      "volume": "2853278"
    },
    {
      "date": "2026-05-29",
      "open": "986.57",
      "high": "998.82",
      "low": "945.45",
      "close": "956.32",
      "volume": "7034527"
    },
    {
      "date": "2026-06-01",
      "open": "955.00",
      "high": "959.21",
      "low": "936.51",
      "close": "946.11",
      "volume": "2816325"
    },
    {
      "date": "2026-06-02",
      "open": "942.29",
      "high": "955.3899",
      "low": "939.45",
      "close": "954.27",
      "volume": "2218184"
    },
    {
      "date": "2026-06-03",
      "open": "952.875",
      "high": "969.18",
      "low": "951.98",
      "close": "961.83",
      "volume": "2174108"
    },
    {
      "date": "2026-06-04",
      "open": "986.96",
      "high": "990.01",
      "low": "968.21",
      "close": "972.35",
      "volume": "2345228"
    },
    {
      "date": "2026-06-05",
      "open": "977.50",
      "high": "997.41",
      "low": "971.60",
      "close": "971.87",
      "volume": "3092017"
    },
    {
      "date": "2026-06-08",
      "open": "963.455",
      "high": "978.98",
      "low": "961.002",
      "close": "974.75",
      "volume": "2086132"
    },
    {
      "date": "2026-06-09",
      "open": "974.21",
      "high": "981.9699",
      "low": "964.94",
      "close": "968.59",
      "volume": "1998630"
    },
    {
      "date": "2026-06-10",
      "open": "977.444",
      "high": "985.255",
      "low": "964.31",
      "close": "983.37",
      "volume": "1715603"
    },
    {
      "date": "2026-06-11",
      "open": "986.91",
      "high": "989.12",
      "low": "973.995",
      "close": "975.69",
      "volume": "1903390"
    },
    {
      "date": "2026-06-12",
      "open": "975.52",
      "high": "984.78",
      "low": "970.00",
      "close": "982.35",
      "volume": "1737681"
    },
    {
      "date": "2026-06-15",
      "open": "974.19",
      "high": "986.9999",
      "low": "968.00",
      "close": "979.45",
      "volume": "1893749"
    },
    {
      "date": "2026-06-16",
      "open": "980.39",
      "high": "995.38",
      "low": "973.16",
      "close": "986.68",
      "volume": "1523449"
    },
    {
      "date": "2026-06-17",
      "open": "980.00",
      "high": "983.7106",
      "low": "961.16",
      "close": "965.59",
      "volume": "1928018"
    },
    {
      "date": "2026-06-18",
      "open": "962.70",
      "high": "964.00",
      "low": "948.311",
      "close": "951.45",
      "volume": "3742885"
    },
    {
      "date": "2026-06-22",
      "open": "948.565",
      "high": "956.23",
      "low": "942.53",
      "close": "951.35",
      "volume": "2191926"
    },
    {
      "date": "2026-06-23",
      "open": "964.50",
      "high": "966.38",
      "low": "953.485",
      "close": "957.68",
      "volume": "2529841"
    },
    {
      "date": "2026-06-24",
      "open": "962.03",
      "high": "967.94",
      "low": "957.00",
      "close": "961.09",
      "volume": "2020218"
    },
    {
      "date": "2026-06-25",
      "open": "949.57",
      "high": "955.75",
      "low": "938.60",
      "close": "942.24",
      "volume": "2495029"
    },
    {
      "date": "2026-06-26",
      "open": "953.25",
      "high": "961.64",
      "low": "943.00",
      "close": "952.54",
      "volume": "8239163"
    },
    {
      "date": "2026-06-29",
      "open": "958.55",
      "high": "969.86",
      "low": "942.38",
      "close": "946.68",
      "volume": "2450035"
    },
    {
      "date": "2026-06-30",
      "open": "942.00",
      "high": "946.00",
      "low": "932.41",
      "close": "935.47",
      "volume": "2870944"
    },
    {
      "date": "2026-07-01",
      "open": "940.43",
      "high": "940.43",
      "low": "920.55",
      "close": "924.67",
      "volume": "2909693"
    },
    {
      "date": "2026-07-02",
      "open": "927.00",
      "high": "952.64",
      "low": "924.84",
      "close": "951.67",
      "volume": "2787532"
    },
    {
      "date": "2026-07-06",
      "open": "949.10",
      "high": "955.50",
      "low": "941.40",
      "close": "950.25",
      "volume": "2327543"
    },
    {
      "date": "2026-07-07",
      "open": "967.52",
      "high": "969.00",
      "low": "945.33",
      "close": "947.50",
      "volume": "1940191"
    },
    {
      "date": "2026-07-08",
      "open": "959.00",
      "high": "966.505",
      "low": "948.00",
      "close": "953.13",
      "volume": "1645512"
    },
    {
      "date": "2026-07-09",
      "open": "934.94",
      "high": "935.00",
      "low": "907.68",
      "close": "912.97",
      "volume": "4545245"
    },
    {
      "date": "2026-07-10",
      "open": "913.735",
      "high": "916.73",
      "low": "907.21",
      "close": "916.25",
      "volume": "2102257"
    },
    {
      "date": "2026-07-13",
      "open": "918.425",
      "high": "930.98",
      "low": "916.8803",
      "close": "926.43",
      "volume": "2373336"
    },
    {
      "date": "2026-07-14",
      "open": "921.38",
      "high": "929.42",
      "low": "918.5599",
      "close": "921.75",
      "volume": "2409202"
    },
    {
      "date": "2026-07-15",
      "open": "917.75",
      "high": "927.5761",
      "low": "910.50",
      "close": "916.54",
      "volume": "2423207"
    },
    {
      "date": "2026-07-16",
      "open": "924.00",
      "high": "945.76",
      "low": "921.50",
      "close": "945.57",
      "volume": "2735301"
    },
    {
      "date": "2026-07-17",
      "open": "961.52",
      "high": "964.33",
      "low": "933.76",
      "close": "940.87",
      "volume": "2508007"
    },
    {
      "date": "2026-07-20",
      "open": "938.75",
      "high": "946.9784",
      "low": "932.0101",
      "close": "935.80",
      "volume": "1508337"
    },
    {
      "date": "2026-07-21",
      "open": "930.25",
      "high": "931.99",
      "low": "924.44",
      "close": "929.22",
      "volume": "1833478"
    },
    {
      "date": "2026-07-22",
      "open": "930.88",
      "high": "933.60",
      "low": "920.965",
      "close": "927.31",
      "volume": "1762703"
    },
    {
      "date": "2026-07-23",
      "open": "920.505",
      "high": "926.53",
      "low": "916.76",
      "close": "926.06",
      "volume": "1785244"
    },
    {
      "date": "2026-07-24",
      "open": "925.01",
      "high": "936.66",
      "low": "921.28",
      "close": "935.03",
      "volume": "1586611"
    },
    {
      "date": "2026-07-27",
      "open": "938.11",
      "high": "956.61",
      "low": "936.655",
      "close": "951.58",
      "volume": "2110004"
    },
    {
      "date": "2026-07-28",
      "open": "970.55",
      "high": "987.5525",
      "low": "965.87",
      "close": "966.58",
      "volume": "2690594"
    },
    {
      "date": "2026-07-29",
      "open": "968.07",
      "high": "978.80",
      "low": "963.00",
      "close": "974.03",
      "volume": "1976428"
    },
    {
      "date": "2026-07-30",
      "open": "955.04",
      "high": "960.76",
      "low": "949.68",
      "close": "954.17",
      "volume": "2336010"
    },
    {
      "date": "2026-07-31",
      "open": "945.74",
      "high": "955.56",
      "low": "937.51",
      "close": "951.89",
      "volume": "1760194"
    },
    {
      "date": "2026-08-03",
      "open": "965.15",
      "high": "967.98",
      "low": "948.7501",
      "close": "954.08",
      "volume": "2014078"
    },
    {
      "date": "2026-08-04",
      "open": "945.00",
      "high": "950.86",
      "low": "937.01",
      "close": "947.85",
      "volume": "2437253"
    },
    {
      "date": "2026-08-05",
      "open": "956.99",
      "high": "956.99",
      "low": "935.22",
      "close": "941.99",
      "volume": "1692426"
    }
  ]
}