{
  "source": "https://api.nasdaq.com/api/quote/HON/historical",
  "symbol": "HON",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "436.0374",
      "high": "437.7247",
      "low": "434.1605",
      "close": "435.4307",
      "volume": "663746"
    },
    {
      "date": "2021-08-09",
      "open": "433.7056",
      "high": "434.7482",
      "low": "431.3927",
      "close": "432.6818",
      "volume": "684939"
    },
    {
      "date": "2021-08-10",
      "open": "433.0231",
      "high": "439.9617",
      "low": "432.4733",
      "close": "439.6015",
      "volume": "1194547"
    },
    {
      "date": "2021-08-11",
      "open": "440.9665",
      "high": "444.9051",
      "low": "439.5731",
      "close": "443.9619",
      "volume": "1049269"
    },
    {
      "date": "2021-08-12",
      "open": "442.7107",
      "high": "443.1372",
      "low": "437.3645",
      "close": "439.7153",
      "volume": "958686"
    },
    {
      "date": "2021-08-13",
      "open": "439.5447",
      "high": "441.0803",
      "low": "438.2176",
      "close": "439.374",
      "volume": "702396"
    },
    {
      "date": "2021-08-16",
      "open": "439.5636",
      "high": "443.2415",
      "low": "436.3597",
      "close": "443.1278",
      "volume": "897310"
    },
    {
      "date": "2021-08-17",
      "open": "442.0851",
      "high": "443.0519",
      "low": "432.8904",
      "close": "438.7863",
      "volume": "1339568"
    },
    {
      "date": "2021-08-18",
      "open": "435.9616",
      "high": "438.8622",
      "low": "432.7008",
      "close": "433.042",
      "volume": "1277652"
    },
    {
      "date": "2021-08-19",
      "open": "431.4495",
      "high": "434.5928",
      "low": "428.53",
      "close": "431.7339",
      "volume": "972564"
    },
    {
      "date": "2021-08-20",
      "open": "432.4922",
      "high": "433.6297",
      "low": "429.421",
      "close": "431.677",
      "volume": "1040534"
    },
    {
      "date": "2021-08-23",
      "open": "430.8239",
      "high": "439.0897",
      "low": "430.8239",
      "close": "434.3501",
      "volume": "1071734"
    },
    {
      "date": "2021-08-24",
      "open": "433.8572",
      "high": "437.7721",
      "low": "432.8335",
      "close": "436.8716",
      "volume": "632863"
    },
    {
      "date": "2021-08-25",
      "open": "437.6678",
      "high": "440.4753",
      "low": "433.7624",
      "close": "437.2886",
      "volume": "902123"
    },
    {
      "date": "2021-08-26",
      "open": "436.1891",
      "high": "438.2745",
      "low": "434.9568",
      "close": "437.7057",
      "volume": "651660"
    },
    {
      "date": "2021-08-27",
      "open": "439.0328",
      "high": "442.777",
      "low": "437.2886",
      "close": "438.1986",
      "volume": "831812"
    },
    {
      "date": "2021-08-30",
      "open": "438.3503",
      "high": "441.3078",
      "low": "437.0991",
      "close": "439.5826",
      "volume": "659142"
    },
    {
      "date": "2021-08-31",
      "open": "438.7484",
      "high": "441.0613",
      "low": "437.118",
      "close": "439.6584",
      "volume": "978157"
    },
    {
      "date": "2021-09-01",
      "open": "441.6301",
      "high": "442.0851",
      "low": "434.7103",
      "close": "435.6582",
      "volume": "1242287"
    },
    {
      "date": "2021-09-02",
      "open": "437.7816",
      "high": "438.7674",
      "low": "435.6014",
      "close": "437.8763",
      "volume": "797275"
    },
    {
      "date": "2021-09-03",
      "open": "437.9332",
      "high": "437.9332",
      "low": "431.8097",
      "close": "432.9283",
      "volume": "811215"
    },
    {
      "date": "2021-09-07",
      "open": "431.677",
      "high": "431.677",
      "low": "422.3307",
      "close": "422.634",
      "volume": "1611436"
    },
    {
      "date": "2021-09-08",
      "open": "422.2927",
      "high": "426.3687",
      "low": "420.5296",
      "close": "425.4208",
      "volume": "1214281"
    },
    {
      "date": "2021-09-09",
      "open": "424.4919",
      "high": "426.5204",
      "low": "421.4965",
      "close": "422.634",
      "volume": "968943"
    },
    {
      "date": "2021-09-10",
      "open": "422.7098",
      "high": "426.9185",
      "low": "421.269",
      "close": "421.5723",
      "volume": "1178955"
    },
    {
      "date": "2021-09-13",
      "open": "425.2597",
      "high": "427.9044",
      "low": "421.269",
      "close": "423.9042",
      "volume": "1385824"
    },
    {
      "date": "2021-09-14",
      "open": "424.7573",
      "high": "424.89",
      "low": "416.5295",
      "close": "417.4395",
      "volume": "1349965"
    },
    {
      "date": "2021-09-15",
      "open": "418.2736",
      "high": "422.5961",
      "low": "417.3447",
      "close": "420.2832",
      "volume": "1010877"
    },
    {
      "date": "2021-09-16",
      "open": "419.4869",
      "high": "419.7524",
      "low": "414.2735",
      "close": "416.4157",
      "volume": "1196768"
    },
    {
      "date": "2021-09-17",
      "open": "416.8138",
      "high": "416.8138",
      "low": "412.3401",
      "close": "414.2166",
      "volume": "2195879"
    },
    {
      "date": "2021-09-20",
      "open": "409.6666",
      "high": "412.9843",
      "low": "406.0646",
      "close": "408.9841",
      "volume": "2004324"
    },
    {
      "date": "2021-09-21",
      "open": "410.9937",
      "high": "411.2781",
      "low": "406.3679",
      "close": "407.4106",
      "volume": "1284430"
    },
    {
      "date": "2021-09-22",
      "open": "410.3302",
      "high": "414.1002",
      "low": "410.1027",
      "close": "411.4297",
      "volume": "1140548"
    },
    {
      "date": "2021-09-23",
      "open": "411.9606",
      "high": "419.678",
      "low": "411.9606",
      "close": "416.5105",
      "volume": "1090036"
    },
    {
      "date": "2021-09-24",
      "open": "416.5863",
      "high": "418.6149",
      "low": "414.1787",
      "close": "415.5436",
      "volume": "974537"
    },
    {
      "date": "2021-09-27",
      "open": "415.0697",
      "high": "416.757",
      "low": "412.7758",
      "close": "413.098",
      "volume": "1099662"
    },
    {
      "date": "2021-09-28",
      "open": "410.6714",
      "high": "413.9512",
      "low": "406.5954",
      "close": "407.5433",
      "volume": "1327147"
    },
    {
      "date": "2021-09-29",
      "open": "409.1737",
      "high": "410.2733",
      "low": "406.7471",
      "close": "407.4485",
      "volume": "1054527"
    },
    {
      "date": "2021-09-30",
      "open": "409.8183",
      "high": "409.9605",
      "low": "402.1023",
      "close": "402.4436",
      "volume": "1467186"
    },
    {
      "date": "2021-10-01",
      "open": "403.7706",
      "high": "410.2947",
      "low": "401.2208",
      "close": "408.8325",
      "volume": "1138248"
    },
    {
      "date": "2021-10-04",
      "open": "408.0741",
      "high": "410.6714",
      "low": "404.1688",
      "close": "406.1025",
      "volume": "1316140"
    },
    {
      "date": "2021-10-05",
      "open": "404.965",
      "high": "411.4864",
      "low": "404.965",
      "close": "408.9652",
      "volume": "780092"
    },
    {
      "date": "2021-10-06",
      "open": "405.2683",
      "high": "411.3729",
      "low": "404.0361",
      "close": "411.1264",
      "volume": "868011"
    },
    {
      "date": "2021-10-07",
      "open": "413.2876",
      "high": "416.8138",
      "low": "412.7378",
      "close": "413.9891",
      "volume": "926425"
    },
    {
      "date": "2021-10-08",
      "open": "414.5768",
      "high": "416.2261",
      "low": "410.8989",
      "close": "412.7189",
      "volume": "672440"
    },
    {
      "date": "2021-10-11",
      "open": "412.1122",
      "high": "413.7047",
      "low": "408.0931",
      "close": "408.15",
      "volume": "677607"
    },
    {
      "date": "2021-10-12",
      "open": "408.9273",
      "high": "409.951",
      "low": "405.5717",
      "close": "406.33",
      "volume": "691905"
    },
    {
      "date": "2021-10-13",
      "open": "408.15",
      "high": "410.7852",
      "low": "403.6948",
      "close": "408.6998",
      "volume": "800101"
    },
    {
      "date": "2021-10-14",
      "open": "411.6951",
      "high": "414.7664",
      "low": "410.4989",
      "close": "414.4062",
      "volume": "712778"
    },
    {
      "date": "2021-10-15",
      "open": "417.648",
      "high": "419.8282",
      "low": "415.6765",
      "close": "418.4442",
      "volume": "1090301"
    },
    {
      "date": "2021-10-18",
      "open": "414.3872",
      "high": "419.8661",
      "low": "412.9843",
      "close": "418.2736",
      "volume": "941750"
    },
    {
      "date": "2021-10-19",
      "open": "419.6576",
      "high": "420.5676",
      "low": "416.0555",
      "close": "420.4538",
      "volume": "799815"
    },
    {
      "date": "2021-10-20",
      "open": "421.3069",
      "high": "424.0748",
      "low": "418.6528",
      "close": "423.98",
      "volume": "828525"
    },
    {
      "date": "2021-10-21",
      "open": "423.9421",
      "high": "426.2929",
      "low": "419.4301",
      "close": "425.6483",
      "volume": "1324618"
    },
    {
      "date": "2021-10-22",
      "open": "422.7079",
      "high": "424.4729",
      "low": "411.8468",
      "close": "412.1501",
      "volume": "1749296"
    },
    {
      "date": "2021-10-25",
      "open": "411.0316",
      "high": "415.1834",
      "low": "408.823",
      "close": "412.4156",
      "volume": "1355216"
    },
    {
      "date": "2021-10-26",
      "open": "413.6668",
      "high": "417.9703",
      "low": "410.9558",
      "close": "413.8943",
      "volume": "1221936"
    },
    {
      "date": "2021-10-27",
      "open": "413.4772",
      "high": "413.5966",
      "low": "408.0146",
      "close": "408.9652",
      "volume": "823528"
    },
    {
      "date": "2021-10-28",
      "open": "406.4248",
      "high": "414.7652",
      "low": "406.4248",
      "close": "414.1976",
      "volume": "973935"
    },
    {
      "date": "2021-10-29",
      "open": "413.2876",
      "high": "417.648",
      "low": "411.5056",
      "close": "414.463",
      "volume": "1307683"
    },
    {
      "date": "2021-11-01",
      "open": "414.6147",
      "high": "417.174",
      "low": "413.4292",
      "close": "416.6243",
      "volume": "848923"
    },
    {
      "date": "2021-11-02",
      "open": "418.103",
      "high": "420.814",
      "low": "415.6619",
      "close": "419.3353",
      "volume": "1148685"
    },
    {
      "date": "2021-11-03",
      "open": "418.8044",
      "high": "422.8615",
      "low": "416.283",
      "close": "422.3875",
      "volume": "1028640"
    },
    {
      "date": "2021-11-04",
      "open": "422.1411",
      "high": "426.255",
      "low": "421.0226",
      "close": "421.7998",
      "volume": "1160083"
    },
    {
      "date": "2021-11-05",
      "open": "425.1175",
      "high": "431.5064",
      "low": "424.3213",
      "close": "428.5679",
      "volume": "1164617"
    },
    {
      "date": "2021-11-08",
      "open": "431.8761",
      "high": "432.7008",
      "low": "425.3829",
      "close": "427.9423",
      "volume": "857682"
    },
    {
      "date": "2021-11-09",
      "open": "427.8854",
      "high": "432.7387",
      "low": "427.2219",
      "close": "431.7718",
      "volume": "1184495"
    },
    {
      "date": "2021-11-10",
      "open": "430.8618",
      "high": "432.0752",
      "low": "426.8996",
      "close": "427.3356",
      "volume": "662473"
    },
    {
      "date": "2021-11-11",
      "open": "427.5062",
      "high": "427.5062",
      "low": "418.2073",
      "close": "418.994",
      "volume": "797947"
    },
    {
      "date": "2021-11-12",
      "open": "420.7571",
      "high": "421.8946",
      "low": "416.1313",
      "close": "421.6103",
      "volume": "1092325"
    },
    {
      "date": "2021-11-15",
      "open": "422.0652",
      "high": "424.7399",
      "low": "420.1884",
      "close": "421.7619",
      "volume": "603959"
    },
    {
      "date": "2021-11-16",
      "open": "422.0463",
      "high": "423.2975",
      "low": "419.0888",
      "close": "419.6765",
      "volume": "824274"
    },
    {
      "date": "2021-11-17",
      "open": "418.9561",
      "high": "419.5154",
      "low": "416.3283",
      "close": "418.0082",
      "volume": "948281"
    },
    {
      "date": "2021-11-18",
      "open": "416.1219",
      "high": "418.8803",
      "low": "415.2214",
      "close": "418.4063",
      "volume": "844166"
    },
    {
      "date": "2021-11-19",
      "open": "418.994",
      "high": "419.3542",
      "low": "411.7141",
      "close": "414.2166",
      "volume": "1048067"
    },
    {
      "date": "2021-11-22",
      "open": "413.9132",
      "high": "419.0699",
      "low": "413.3445",
      "close": "413.553",
      "volume": "1226535"
    },
    {
      "date": "2021-11-23",
      "open": "412.0743",
      "high": "414.1597",
      "low": "407.8751",
      "close": "409.496",
      "volume": "2010725"
    },
    {
      "date": "2021-11-24",
      "open": "407.8656",
      "high": "409.3254",
      "low": "401.6094",
      "close": "402.3109",
      "volume": "1633017"
    },
    {
      "date": "2021-11-26",
      "open": "388.5472",
      "high": "396.2253",
      "low": "384.0352",
      "close": "394.7276",
      "volume": "1928889"
    },
    {
      "date": "2021-11-29",
      "open": "398.5192",
      "high": "398.5192",
      "low": "392.4337",
      "close": "393.6849",
      "volume": "1299212"
    },
    {
      "date": "2021-11-30",
      "open": "390.972",
      "high": "391.4289",
      "low": "381.2673",
      "close": "383.4096",
      "volume": "2840165"
    },
    {
      "date": "2021-12-01",
      "open": "389.8743",
      "high": "390.3104",
      "low": "377.6084",
      "close": "378.0634",
      "volume": "1561783"
    },
    {
      "date": "2021-12-02",
      "open": "380.9735",
      "high": "389.4952",
      "low": "378.2151",
      "close": "386.7462",
      "volume": "3002426"
    },
    {
      "date": "2021-12-03",
      "open": "386.7652",
      "high": "387.6562",
      "low": "381.0588",
      "close": "385.7983",
      "volume": "1772931"
    },
    {
      "date": "2021-12-06",
      "open": "389.0781",
      "high": "394.5001",
      "low": "388.3956",
      "close": "391.0118",
      "volume": "2188308"
    },
    {
      "date": "2021-12-07",
      "open": "393.0593",
      "high": "397.3628",
      "low": "390.0829",
      "close": "392.718",
      "volume": "2393353"
    },
    {
      "date": "2021-12-08",
      "open": "388.3387",
      "high": "389.2677",
      "low": "383.9406",
      "close": "387.9785",
      "volume": "2498701"
    },
    {
      "date": "2021-12-09",
      "open": "387.8458",
      "high": "392.737",
      "low": "384.7556",
      "close": "390.5378",
      "volume": "2496002"
    },
    {
      "date": "2021-12-10",
      "open": "392.1303",
      "high": "398.1969",
      "low": "390.1966",
      "close": "397.7609",
      "volume": "1705098"
    },
    {
      "date": "2021-12-13",
      "open": "397.7419",
      "high": "399.543",
      "low": "395.467",
      "close": "396.6613",
      "volume": "1446152"
    },
    {
      "date": "2021-12-14",
      "open": "395.903",
      "high": "401.0407",
      "low": "390.3672",
      "close": "391.827",
      "volume": "1895304"
    },
    {
      "date": "2021-12-15",
      "open": "393.4688",
      "high": "398.8794",
      "low": "389.097",
      "close": "397.6661",
      "volume": "1475984"
    },
    {
      "date": "2021-12-16",
      "open": "400.4909",
      "high": "400.5478",
      "low": "396.794",
      "close": "397.3817",
      "volume": "1496606"
    },
    {
      "date": "2021-12-17",
      "open": "397.0974",
      "high": "398.3296",
      "low": "388.0922",
      "close": "388.9643",
      "volume": "2793388"
    },
    {
      "date": "2021-12-20",
      "open": "383.1821",
      "high": "384.196",
      "low": "375.5609",
      "close": "378.8786",
      "volume": "1693676"
    },
    {
      "date": "2021-12-21",
      "open": "381.3431",
      "high": "384.4333",
      "low": "379.7507",
      "close": "382.329",
      "volume": "1314089"
    },
    {
      "date": "2021-12-22",
      "open": "381.4759",
      "high": "382.9546",
      "low": "379.3146",
      "close": "382.6513",
      "volume": "1555552"
    },
    {
      "date": "2021-12-23",
      "open": "385.2296",
      "high": "391.1256",
      "low": "384.8504",
      "close": "389.0591",
      "volume": "1188055"
    },
    {
      "date": "2021-12-27",
      "open": "389.9501",
      "high": "391.751",
      "low": "388.4731",
      "close": "391.353",
      "volume": "1243243"
    },
    {
      "date": "2021-12-28",
      "open": "391.4289",
      "high": "394.538",
      "low": "390.9557",
      "close": "392.5285",
      "volume": "985847"
    },
    {
      "date": "2021-12-29",
      "open": "394.1589",
      "high": "394.4053",
      "low": "391.4099",
      "close": "393.4384",
      "volume": "857311"
    },
    {
      "date": "2021-12-30",
      "open": "394.5191",
      "high": "396.0357",
      "low": "392.263",
      "close": "392.6422",
      "volume": "636571"
    },
    {
      "date": "2021-12-31",
      "open": "392.1682",
      "high": "396.5855",
      "low": "391.2583",
      "close": "395.2963",
      "volume": "768304"
    },
    {
      "date": "2022-01-03",
      "open": "394.0641",
      "high": "396.8886",
      "low": "389.7037",
      "close": "392.0545",
      "volume": "1290160"
    },
    {
      "date": "2022-01-04",
      "open": "391.8782",
      "high": "397.268",
      "low": "389.8743",
      "close": "396.2253",
      "volume": "1628176"
    },
    {
      "date": "2022-01-05",
      "open": "397.2396",
      "high": "408.6998",
      "low": "396.4528",
      "close": "400.1307",
      "volume": "2044272"
    },
    {
      "date": "2022-01-06",
      "open": "401.5336",
      "high": "406.3679",
      "low": "399.2965",
      "close": "399.6757",
      "volume": "1635191"
    },
    {
      "date": "2022-01-07",
      "open": "402.1971",
      "high": "411.9795",
      "low": "401.0975",
      "close": "409.022",
      "volume": "1528425"
    },
    {
      "date": "2022-01-10",
      "open": "408.8704",
      "high": "410.3681",
      "low": "401.6473",
      "close": "404.6806",
      "volume": "1726958"
    },
    {
      "date": "2022-01-11",
      "open": "406.5006",
      "high": "411.3729",
      "low": "401.0027",
      "close": "410.0837",
      "volume": "1764735"
    },
    {
      "date": "2022-01-12",
      "open": "412.3208",
      "high": "415.5436",
      "low": "412.0553",
      "close": "413.7616",
      "volume": "1552476"
    },
    {
      "date": "2022-01-13",
      "open": "414.046",
      "high": "420.6623",
      "low": "413.4203",
      "close": "415.9986",
      "volume": "1541374"
    },
    {
      "date": "2022-01-14",
      "open": "412.5483",
      "high": "413.2308",
      "low": "408.2827",
      "close": "412.6241",
      "volume": "1671529"
    },
    {
      "date": "2022-01-18",
      "open": "407.3727",
      "high": "409.3822",
      "low": "402.017",
      "close": "404.9271",
      "volume": "1527615"
    },
    {
      "date": "2022-01-19",
      "open": "406.4817",
      "high": "407.1641",
      "low": "399.2586",
      "close": "399.5051",
      "volume": "1307383"
    },
    {
      "date": "2022-01-20",
      "open": "401.3061",
      "high": "406.5575",
      "low": "395.7039",
      "close": "396.0736",
      "volume": "1284347"
    },
    {
      "date": "2022-01-21",
      "open": "396.7182",
      "high": "397.3628",
      "low": "388.5662",
      "close": "388.8316",
      "volume": "2220412"
    },
    {
      "date": "2022-01-24",
      "open": "387.1254",
      "high": "388.225",
      "low": "377.2292",
      "close": "387.5993",
      "volume": "2732414"
    },
    {
      "date": "2022-01-25",
      "open": "380.509",
      "high": "386.3481",
      "low": "375.2007",
      "close": "383.5233",
      "volume": "2618897"
    },
    {
      "date": "2022-01-26",
      "open": "385.1405",
      "high": "390.3198",
      "low": "376.7363",
      "close": "380.3952",
      "volume": "1693786"
    },
    {
      "date": "2022-01-27",
      "open": "384.9831",
      "high": "388.3167",
      "low": "377.7601",
      "close": "380.3952",
      "volume": "1377503"
    },
    {
      "date": "2022-01-28",
      "open": "379.8834",
      "high": "383.0494",
      "low": "371.6745",
      "close": "382.9356",
      "volume": "1696149"
    },
    {
      "date": "2022-01-31",
      "open": "380.2246",
      "high": "388.6041",
      "low": "377.8548",
      "close": "387.6562",
      "volume": "1648881"
    },
    {
      "date": "2022-02-01",
      "open": "386.6135",
      "high": "390.1966",
      "low": "382.0256",
      "close": "389.2866",
      "volume": "1526638"
    },
    {
      "date": "2022-02-02",
      "open": "389.4383",
      "high": "394.0261",
      "low": "387.9595",
      "close": "393.4764",
      "volume": "1417972"
    },
    {
      "date": "2022-02-03",
      "open": "379.4663",
      "high": "381.0588",
      "low": "363.2002",
      "close": "363.5035",
      "volume": "4339938"
    },
    {
      "date": "2022-02-04",
      "open": "363.75",
      "high": "365.4941",
      "low": "356.4701",
      "close": "363.0485",
      "volume": "2739971"
    },
    {
      "date": "2022-02-07",
      "open": "364.2808",
      "high": "368.9066",
      "low": "361.7404",
      "close": "364.9064",
      "volume": "1728919"
    },
    {
      "date": "2022-02-08",
      "open": "364.9064",
      "high": "369.7976",
      "low": "362.1954",
      "close": "368.8497",
      "volume": "1367908"
    },
    {
      "date": "2022-02-09",
      "open": "371.8072",
      "high": "373.504",
      "low": "369.0962",
      "close": "372.7551",
      "volume": "1605330"
    },
    {
      "date": "2022-02-10",
      "open": "367.9966",
      "high": "373.4156",
      "low": "362.1385",
      "close": "363.5225",
      "volume": "1829796"
    },
    {
      "date": "2022-02-11",
      "open": "363.6362",
      "high": "365.6837",
      "low": "353.6603",
      "close": "354.4984",
      "volume": "2661745"
    },
    {
      "date": "2022-02-14",
      "open": "355.2378",
      "high": "357.2094",
      "low": "349.8537",
      "close": "353.9297",
      "volume": "1578470"
    },
    {
      "date": "2022-02-15",
      "open": "356.7544",
      "high": "360.0721",
      "low": "353.6263",
      "close": "359.3138",
      "volume": "1436730"
    },
    {
      "date": "2022-02-16",
      "open": "359.3327",
      "high": "359.8256",
      "low": "354.1382",
      "close": "358.4227",
      "volume": "1542782"
    },
    {
      "date": "2022-02-17",
      "open": "355.4274",
      "high": "356.1855",
      "low": "349.3987",
      "close": "349.9485",
      "volume": "1537977"
    },
    {
      "date": "2022-02-18",
      "open": "348.6972",
      "high": "350.8395",
      "low": "343.8818",
      "close": "345.2847",
      "volume": "2519199"
    },
    {
      "date": "2022-02-22",
      "open": "347.1616",
      "high": "351.2566",
      "low": "343.0287",
      "close": "346.0999",
      "volume": "2004061"
    },
    {
      "date": "2022-02-23",
      "open": "348.0147",
      "high": "348.6024",
      "low": "338.9717",
      "close": "339.275",
      "volume": "1791218"
    },
    {
      "date": "2022-02-24",
      "open": "331.6728",
      "high": "346.3464",
      "low": "330.668",
      "close": "345.6829",
      "volume": "2949829"
    },
    {
      "date": "2022-02-25",
      "open": "345.2279",
      "high": "359.2948",
      "low": "345.171",
      "close": "357.4748",
      "volume": "2500600"
    },
    {
      "date": "2022-02-28",
      "open": "352.7163",
      "high": "360.0911",
      "low": "352.7163",
      "close": "359.7309",
      "volume": "2055529"
    },
    {
      "date": "2022-03-01",
      "open": "353.8538",
      "high": "359.9204",
      "low": "346.8014",
      "close": "348.0716",
      "volume": "2731581"
    },
    {
      "date": "2022-03-02",
      "open": "351.3703",
      "high": "356.8871",
      "low": "349.1333",
      "close": "353.4557",
      "volume": "2670359"
    },
    {
      "date": "2022-03-03",
      "open": "359.20",
      "high": "363.7026",
      "low": "354.7449",
      "close": "355.5032",
      "volume": "2511456"
    },
    {
      "date": "2022-03-04",
      "open": "351.958",
      "high": "355.7876",
      "low": "349.8157",
      "close": "355.3326",
      "volume": "2542861"
    },
    {
      "date": "2022-03-07",
      "open": "354.5932",
      "high": "355.0861",
      "low": "345.0762",
      "close": "345.3416",
      "volume": "1766892"
    },
    {
      "date": "2022-03-08",
      "open": "345.3985",
      "high": "354.5553",
      "low": "345.2658",
      "close": "347.3891",
      "volume": "2287512"
    },
    {
      "date": "2022-03-09",
      "open": "353.304",
      "high": "354.9534",
      "low": "350.5172",
      "close": "351.4841",
      "volume": "1449704"
    },
    {
      "date": "2022-03-10",
      "open": "346.062",
      "high": "350.9343",
      "low": "345.4554",
      "close": "349.5124",
      "volume": "1227718"
    },
    {
      "date": "2022-03-11",
      "open": "353.342",
      "high": "354.3847",
      "low": "345.0952",
      "close": "345.4933",
      "volume": "1362786"
    },
    {
      "date": "2022-03-14",
      "open": "347.8251",
      "high": "351.1239",
      "low": "346.4033",
      "close": "347.3133",
      "volume": "1501037"
    },
    {
      "date": "2022-03-15",
      "open": "350.9722",
      "high": "356.726",
      "low": "350.3314",
      "close": "356.0151",
      "volume": "1961458"
    },
    {
      "date": "2022-03-16",
      "open": "359.4465",
      "high": "362.5746",
      "low": "353.6074",
      "close": "362.1575",
      "volume": "2066470"
    },
    {
      "date": "2022-03-17",
      "open": "359.5413",
      "high": "365.1529",
      "low": "358.6882",
      "close": "363.8637",
      "volume": "1576755"
    },
    {
      "date": "2022-03-18",
      "open": "363.5604",
      "high": "369.5322",
      "low": "359.8256",
      "close": "369.1531",
      "volume": "4374301"
    },
    {
      "date": "2022-03-21",
      "open": "366.9729",
      "high": "368.5654",
      "low": "363.0865",
      "close": "365.9302",
      "volume": "1750397"
    },
    {
      "date": "2022-03-22",
      "open": "366.1577",
      "high": "371.428",
      "low": "366.1577",
      "close": "369.7408",
      "volume": "1184729"
    },
    {
      "date": "2022-03-23",
      "open": "368.6222",
      "high": "369.6081",
      "low": "364.0154",
      "close": "364.641",
      "volume": "908029"
    },
    {
      "date": "2022-03-24",
      "open": "366.2335",
      "high": "369.1531",
      "low": "364.0912",
      "close": "369.0962",
      "volume": "1098919"
    },
    {
      "date": "2022-03-25",
      "open": "370.3474",
      "high": "376.0538",
      "low": "370.2905",
      "close": "374.9732",
      "volume": "1271671"
    },
    {
      "date": "2022-03-28",
      "open": "373.6461",
      "high": "374.1201",
      "low": "368.262",
      "close": "373.6841",
      "volume": "1635286"
    },
    {
      "date": "2022-03-29",
      "open": "377.4188",
      "high": "378.0065",
      "low": "369.3616",
      "close": "374.4993",
      "volume": "1675175"
    },
    {
      "date": "2022-03-30",
      "open": "373.703",
      "high": "375.7126",
      "low": "370.992",
      "close": "372.6034",
      "volume": "1213825"
    },
    {
      "date": "2022-03-31",
      "open": "372.8499",
      "high": "375.7695",
      "low": "368.8308",
      "close": "368.8876",
      "volume": "1638011"
    },
    {
      "date": "2022-04-01",
      "open": "371.3901",
      "high": "371.7882",
      "low": "366.8402",
      "close": "371.6366",
      "volume": "1143345"
    },
    {
      "date": "2022-04-04",
      "open": "370.3095",
      "high": "372.7741",
      "low": "366.7264",
      "close": "371.7124",
      "volume": "1025623"
    },
    {
      "date": "2022-04-05",
      "open": "369.0014",
      "high": "372.4707",
      "low": "366.0629",
      "close": "367.0866",
      "volume": "1146882"
    },
    {
      "date": "2022-04-06",
      "open": "363.8448",
      "high": "369.8166",
      "low": "362.3471",
      "close": "367.0677",
      "volume": "1471284"
    },
    {
      "date": "2022-04-07",
      "open": "364.9443",
      "high": "367.0288",
      "low": "357.2473",
      "close": "365.3235",
      "volume": "1100754"
    },
    {
      "date": "2022-04-08",
      "open": "365.8923",
      "high": "366.6239",
      "low": "359.8446",
      "close": "360.5081",
      "volume": "1438918"
    },
    {
      "date": "2022-04-11",
      "open": "360.7167",
      "high": "362.5746",
      "low": "357.7971",
      "close": "358.8209",
      "volume": "1350383"
    },
    {
      "date": "2022-04-12",
      "open": "361.911",
      "high": "365.6837",
      "low": "360.2048",
      "close": "362.0817",
      "volume": "1549376"
    },
    {
      "date": "2022-04-13",
      "open": "363.6742",
      "high": "369.7028",
      "low": "362.7073",
      "close": "369.3995",
      "volume": "1195650"
    },
    {
      "date": "2022-04-14",
      "open": "370.0062",
      "high": "372.9068",
      "low": "369.5133",
      "close": "370.0441",
      "volume": "2137894"
    },
    {
      "date": "2022-04-18",
      "open": "368.3379",
      "high": "371.3522",
      "low": "362.3566",
      "close": "364.1291",
      "volume": "978983"
    },
    {
      "date": "2022-04-19",
      "open": "366.025",
      "high": "374.158",
      "low": "365.0771",
      "close": "373.8547",
      "volume": "1670330"
    },
    {
      "date": "2022-04-20",
      "open": "375.7126",
      "high": "378.2151",
      "low": "371.5987",
      "close": "372.2243",
      "volume": "1311482"
    },
    {
      "date": "2022-04-21",
      "open": "375.2955",
      "high": "380.2815",
      "low": "370.556",
      "close": "371.466",
      "volume": "1209157"
    },
    {
      "date": "2022-04-22",
      "open": "368.9256",
      "high": "368.9635",
      "low": "360.8683",
      "close": "361.3992",
      "volume": "1520400"
    },
    {
      "date": "2022-04-25",
      "open": "360.8304",
      "high": "363.8069",
      "low": "355.143",
      "close": "363.6552",
      "volume": "1198767"
    },
    {
      "date": "2022-04-26",
      "open": "359.2759",
      "high": "361.8257",
      "low": "355.598",
      "close": "355.7876",
      "volume": "1424497"
    },
    {
      "date": "2022-04-27",
      "open": "353.4557",
      "high": "357.8919",
      "low": "352.1666",
      "close": "353.2851",
      "volume": "1526736"
    },
    {
      "date": "2022-04-28",
      "open": "355.9961",
      "high": "361.475",
      "low": "351.1997",
      "close": "360.0531",
      "volume": "1714543"
    },
    {
      "date": "2022-04-29",
      "open": "379.5232",
      "high": "382.9356",
      "low": "365.6458",
      "close": "366.8591",
      "volume": "3624356"
    },
    {
      "date": "2022-05-02",
      "open": "368.717",
      "high": "380.9088",
      "low": "363.8637",
      "close": "373.2291",
      "volume": "3549813"
    },
    {
      "date": "2022-05-03",
      "open": "372.1864",
      "high": "376.0349",
      "low": "370.1578",
      "close": "373.5513",
      "volume": "2679881"
    },
    {
      "date": "2022-05-04",
      "open": "374.4045",
      "high": "391.2867",
      "low": "374.1391",
      "close": "390.2535",
      "volume": "2741828"
    },
    {
      "date": "2022-05-05",
      "open": "386.1775",
      "high": "388.0164",
      "low": "372.4707",
      "close": "375.1249",
      "volume": "2879513"
    },
    {
      "date": "2022-05-06",
      "open": "374.0063",
      "high": "374.2718",
      "low": "366.1956",
      "close": "370.4991",
      "volume": "1812416"
    },
    {
      "date": "2022-05-09",
      "open": "369.8924",
      "high": "371.2005",
      "low": "364.6789",
      "close": "367.7122",
      "volume": "1890697"
    },
    {
      "date": "2022-05-10",
      "open": "372.1105",
      "high": "373.9305",
      "low": "364.4135",
      "close": "369.2478",
      "volume": "2383739"
    },
    {
      "date": "2022-05-11",
      "open": "369.3616",
      "high": "373.2101",
      "low": "362.8969",
      "close": "364.0344",
      "volume": "1641973"
    },
    {
      "date": "2022-05-12",
      "open": "362.0627",
      "high": "369.2099",
      "low": "357.7213",
      "close": "365.7406",
      "volume": "1995241"
    },
    {
      "date": "2022-05-13",
      "open": "366.6695",
      "high": "369.5891",
      "low": "361.9679",
      "close": "366.897",
      "volume": "1618707"
    },
    {
      "date": "2022-05-16",
      "open": "367.0297",
      "high": "370.2337",
      "low": "364.6221",
      "close": "367.7122",
      "volume": "1312123"
    },
    {
      "date": "2022-05-17",
      "open": "371.5228",
      "high": "379.2578",
      "low": "371.2005",
      "close": "377.3809",
      "volume": "1361992"
    },
    {
      "date": "2022-05-18",
      "open": "374.9182",
      "high": "376.6794",
      "low": "366.3662",
      "close": "367.5416",
      "volume": "1592934"
    },
    {
      "date": "2022-05-19",
      "open": "364.0533",
      "high": "370.082",
      "low": "356.6407",
      "close": "365.2287",
      "volume": "1563135"
    },
    {
      "date": "2022-05-20",
      "open": "366.897",
      "high": "368.1767",
      "low": "352.2045",
      "close": "359.7309",
      "volume": "1942072"
    },
    {
      "date": "2022-05-23",
      "open": "363.8258",
      "high": "364.3377",
      "low": "357.3611",
      "close": "359.4086",
      "volume": "1863011"
    },
    {
      "date": "2022-05-24",
      "open": "358.8967",
      "high": "361.6456",
      "low": "350.5172",
      "close": "360.129",
      "volume": "1421180"
    },
    {
      "date": "2022-05-25",
      "open": "358.5365",
      "high": "362.4227",
      "low": "353.9486",
      "close": "361.039",
      "volume": "1256067"
    },
    {
      "date": "2022-05-26",
      "open": "362.6315",
      "high": "368.1293",
      "low": "362.4608",
      "close": "366.0818",
      "volume": "1119332"
    },
    {
      "date": "2022-05-27",
      "open": "369.6649",
      "high": "372.3191",
      "low": "367.8639",
      "close": "372.2432",
      "volume": "1123237"
    },
    {
      "date": "2022-05-31",
      "open": "366.9539",
      "high": "370.4233",
      "low": "363.1812",
      "close": "367.0677",
      "volume": "1751742"
    },
    {
      "date": "2022-06-01",
      "open": "368.736",
      "high": "369.1531",
      "low": "360.9442",
      "close": "363.8258",
      "volume": "1180641"
    },
    {
      "date": "2022-06-02",
      "open": "367.39",
      "high": "373.8547",
      "low": "364.1102",
      "close": "373.5513",
      "volume": "1255412"
    },
    {
      "date": "2022-06-03",
      "open": "370.3474",
      "high": "371.9037",
      "low": "367.0489",
      "close": "369.3426",
      "volume": "1127464"
    },
    {
      "date": "2022-06-06",
      "open": "372.6982",
      "high": "373.4186",
      "low": "368.717",
      "close": "370.0441",
      "volume": "793077"
    },
    {
      "date": "2022-06-07",
      "open": "367.0866",
      "high": "375.3524",
      "low": "364.2808",
      "close": "374.6509",
      "volume": "1065047"
    },
    {
      "date": "2022-06-08",
      "open": "372.793",
      "high": "373.248",
      "low": "367.0675",
      "close": "368.7739",
      "volume": "844424"
    },
    {
      "date": "2022-06-09",
      "open": "366.3473",
      "high": "370.7816",
      "low": "363.7121",
      "close": "364.0154",
      "volume": "837438"
    },
    {
      "date": "2022-06-10",
      "open": "357.0104",
      "high": "357.7213",
      "low": "353.0197",
      "close": "353.1524",
      "volume": "1439361"
    },
    {
      "date": "2022-06-13",
      "open": "345.7208",
      "high": "352.8396",
      "low": "345.6639",
      "close": "349.6262",
      "volume": "2382186"
    },
    {
      "date": "2022-06-14",
      "open": "350.9912",
      "high": "354.5553",
      "low": "345.8725",
      "close": "347.4649",
      "volume": "1726235"
    },
    {
      "date": "2022-06-15",
      "open": "349.6262",
      "high": "355.0482",
      "low": "346.517",
      "close": "350.6689",
      "volume": "1489646"
    },
    {
      "date": "2022-06-16",
      "open": "344.7539",
      "high": "345.7966",
      "low": "339.4267",
      "close": "341.0192",
      "volume": "2214150"
    },
    {
      "date": "2022-06-17",
      "open": "340.1092",
      "high": "345.7397",
      "low": "337.8152",
      "close": "340.6779",
      "volume": "2816815"
    },
    {
      "date": "2022-06-21",
      "open": "344.5643",
      "high": "344.8677",
      "low": "340.1281",
      "close": "342.2135",
      "volume": "1467780"
    },
    {
      "date": "2022-06-22",
      "open": "338.3271",
      "high": "340.8106",
      "low": "333.9857",
      "close": "336.9432",
      "volume": "1453594"
    },
    {
      "date": "2022-06-23",
      "open": "335.9953",
      "high": "338.6115",
      "low": "327.8243",
      "close": "330.9524",
      "volume": "1666676"
    },
    {
      "date": "2022-06-24",
      "open": "334.5924",
      "high": "341.5121",
      "low": "333.0947",
      "close": "341.2846",
      "volume": "2077650"
    },
    {
      "date": "2022-06-27",
      "open": "343.1235",
      "high": "343.4079",
      "low": "336.3175",
      "close": "338.0048",
      "volume": "1300372"
    },
    {
      "date": "2022-06-28",
      "open": "340.2419",
      "high": "344.0146",
      "low": "333.1895",
      "close": "333.5686",
      "volume": "1590594"
    },
    {
      "date": "2022-06-29",
      "open": "333.7582",
      "high": "334.5734",
      "low": "324.9616",
      "close": "328.3551",
      "volume": "1214164"
    },
    {
      "date": "2022-06-30",
      "open": "324.6772",
      "high": "330.668",
      "low": "322.6298",
      "close": "329.5116",
      "volume": "1436105"
    },
    {
      "date": "2022-07-01",
      "open": "329.2082",
      "high": "332.469",
      "low": "325.2649",
      "close": "331.9761",
      "volume": "986566"
    },
    {
      "date": "2022-07-05",
      "open": "329.3599",
      "high": "329.3599",
      "low": "320.3169",
      "close": "326.2508",
      "volume": "1673015"
    },
    {
      "date": "2022-07-06",
      "open": "327.5399",
      "high": "330.3362",
      "low": "324.3265",
      "close": "328.3741",
      "volume": "1100962"
    },
    {
      "date": "2022-07-07",
      "open": "330.2699",
      "high": "330.2699",
      "low": "324.6772",
      "close": "329.4737",
      "volume": "1378330"
    },
    {
      "date": "2022-07-08",
      "open": "329.6632",
      "high": "330.4974",
      "low": "325.1702",
      "close": "328.6205",
      "volume": "807382"
    },
    {
      "date": "2022-07-11",
      "open": "331.7865",
      "high": "331.8624",
      "low": "326.2508",
      "close": "327.6726",
      "volume": "1612343"
    },
    {
      "date": "2022-07-12",
      "open": "325.5493",
      "high": "335.218",
      "low": "325.5493",
      "close": "329.1324",
      "volume": "1378828"
    },
    {
      "date": "2022-07-13",
      "open": "323.7673",
      "high": "326.7058",
      "low": "322.0421",
      "close": "323.9379",
      "volume": "998564"
    },
    {
      "date": "2022-07-14",
      "open": "319.8619",
      "high": "321.8714",
      "low": "317.2646",
      "close": "321.3596",
      "volume": "912103"
    },
    {
      "date": "2022-07-15",
      "open": "324.2412",
      "high": "327.8812",
      "low": "322.535",
      "close": "327.5968",
      "volume": "1094341"
    },
    {
      "date": "2022-07-18",
      "open": "328.2414",
      "high": "330.3078",
      "low": "323.2933",
      "close": "324.0895",
      "volume": "828501"
    },
    {
      "date": "2022-07-19",
      "open": "327.8243",
      "high": "336.8673",
      "low": "327.5684",
      "close": "335.9953",
      "volume": "1227687"
    },
    {
      "date": "2022-07-20",
      "open": "335.199",
      "high": "338.6684",
      "low": "334.0047",
      "close": "337.9479",
      "volume": "824383"
    },
    {
      "date": "2022-07-21",
      "open": "337.9479",
      "high": "341.6827",
      "low": "335.7583",
      "close": "341.3035",
      "volume": "926891"
    },
    {
      "date": "2022-07-22",
      "open": "342.1946",
      "high": "346.7256",
      "low": "341.6258",
      "close": "344.0335",
      "volume": "1163654"
    },
    {
      "date": "2022-07-25",
      "open": "344.6023",
      "high": "345.8723",
      "low": "341.9292",
      "close": "343.6354",
      "volume": "970604"
    },
    {
      "date": "2022-07-26",
      "open": "344.3748",
      "high": "347.9389",
      "low": "342.0239",
      "close": "343.9387",
      "volume": "1162066"
    },
    {
      "date": "2022-07-27",
      "open": "341.9102",
      "high": "350.7637",
      "low": "340.3998",
      "close": "348.1853",
      "volume": "1746223"
    },
    {
      "date": "2022-07-28",
      "open": "358.5175",
      "high": "363.0106",
      "low": "354.2806",
      "close": "361.039",
      "volume": "1826956"
    },
    {
      "date": "2022-07-29",
      "open": "361.1148",
      "high": "366.1387",
      "low": "358.0436",
      "close": "364.8685",
      "volume": "1453721"
    },
    {
      "date": "2022-08-01",
      "open": "362.8779",
      "high": "366.1956",
      "low": "361.911",
      "close": "363.9775",
      "volume": "1166669"
    },
    {
      "date": "2022-08-02",
      "open": "362.3471",
      "high": "362.7547",
      "low": "357.6644",
      "close": "358.5365",
      "volume": "1667775"
    },
    {
      "date": "2022-08-03",
      "open": "358.9915",
      "high": "363.8258",
      "low": "356.034",
      "close": "363.0485",
      "volume": "1267554"
    },
    {
      "date": "2022-08-04",
      "open": "362.3471",
      "high": "365.551",
      "low": "361.0392",
      "close": "364.8306",
      "volume": "850603"
    },
    {
      "date": "2022-08-05",
      "open": "363.1812",
      "high": "365.6079",
      "low": "360.7356",
      "close": "364.5083",
      "volume": "924456"
    },
    {
      "date": "2022-08-08",
      "open": "368.1483",
      "high": "370.556",
      "low": "366.0629",
      "close": "367.7312",
      "volume": "1038875"
    },
    {
      "date": "2022-08-09",
      "open": "368.8687",
      "high": "369.5038",
      "low": "366.6506",
      "close": "367.9587",
      "volume": "1140827"
    },
    {
      "date": "2022-08-10",
      "open": "373.3618",
      "high": "375.9685",
      "low": "372.2884",
      "close": "373.9116",
      "volume": "1319809"
    },
    {
      "date": "2022-08-11",
      "open": "373.4755",
      "high": "378.4426",
      "low": "373.4755",
      "close": "376.3382",
      "volume": "1196380"
    },
    {
      "date": "2022-08-12",
      "open": "377.8928",
      "high": "381.0209",
      "low": "375.8263",
      "close": "380.8123",
      "volume": "1128938"
    },
    {
      "date": "2022-08-15",
      "open": "380.3573",
      "high": "384.2817",
      "low": "378.1013",
      "close": "383.4285",
      "volume": "1153934"
    },
    {
      "date": "2022-08-16",
      "open": "379.9592",
      "high": "387.2391",
      "low": "379.2767",
      "close": "386.1206",
      "volume": "830593"
    },
    {
      "date": "2022-08-17",
      "open": "382.5944",
      "high": "386.6893",
      "low": "381.5329",
      "close": "384.4333",
      "volume": "830633"
    },
    {
      "date": "2022-08-18",
      "open": "383.9215",
      "high": "386.7462",
      "low": "383.675",
      "close": "386.2154",
      "volume": "754615"
    },
    {
      "date": "2022-08-19",
      "open": "384.13",
      "high": "384.4997",
      "low": "380.7839",
      "close": "382.1204",
      "volume": "1020344"
    },
    {
      "date": "2022-08-22",
      "open": "378.3572",
      "high": "378.5373",
      "low": "374.1085",
      "close": "375.068",
      "volume": "1293996"
    },
    {
      "date": "2022-08-23",
      "open": "376.0538",
      "high": "376.9449",
      "low": "373.7409",
      "close": "374.5182",
      "volume": "803847"
    },
    {
      "date": "2022-08-24",
      "open": "372.9826",
      "high": "376.3761",
      "low": "372.1864",
      "close": "374.9732",
      "volume": "675892"
    },
    {
      "date": "2022-08-25",
      "open": "377.6842",
      "high": "380.1109",
      "low": "375.2102",
      "close": "379.9782",
      "volume": "815749"
    },
    {
      "date": "2022-08-26",
      "open": "377.7221",
      "high": "380.0056",
      "low": "365.7785",
      "close": "366.006",
      "volume": "1418561"
    },
    {
      "date": "2022-08-29",
      "open": "365.4752",
      "high": "367.5985",
      "low": "362.4798",
      "close": "364.7927",
      "volume": "1047868"
    },
    {
      "date": "2022-08-30",
      "open": "363.9206",
      "high": "365.9586",
      "low": "358.8588",
      "close": "361.5319",
      "volume": "1112048"
    },
    {
      "date": "2022-08-31",
      "open": "365.0771",
      "high": "365.2477",
      "low": "358.328",
      "close": "358.9725",
      "volume": "1314660"
    },
    {
      "date": "2022-09-01",
      "open": "358.5934",
      "high": "362.3566",
      "low": "357.4369",
      "close": "361.5888",
      "volume": "1121310"
    },
    {
      "date": "2022-09-02",
      "open": "366.0629",
      "high": "366.7075",
      "low": "353.0576",
      "close": "354.3088",
      "volume": "1374225"
    },
    {
      "date": "2022-09-06",
      "open": "354.7259",
      "high": "357.2284",
      "low": "349.5124",
      "close": "351.8632",
      "volume": "1274444"
    },
    {
      "date": "2022-09-07",
      "open": "352.432",
      "high": "359.7498",
      "low": "352.2993",
      "close": "358.4796",
      "volume": "1172168"
    },
    {
      "date": "2022-09-08",
      "open": "357.0578",
      "high": "357.0578",
      "low": "349.6641",
      "close": "356.0719",
      "volume": "1753261"
    },
    {
      "date": "2022-09-09",
      "open": "358.5175",
      "high": "364.0154",
      "low": "357.9488",
      "close": "363.4087",
      "volume": "1454957"
    },
    {
      "date": "2022-09-12",
      "open": "366.2714",
      "high": "367.1621",
      "low": "362.821",
      "close": "364.0533",
      "volume": "1383389"
    },
    {
      "date": "2022-09-13",
      "open": "357.38",
      "high": "360.2806",
      "low": "350.0053",
      "close": "350.6878",
      "volume": "2429233"
    },
    {
      "date": "2022-09-14",
      "open": "351.1997",
      "high": "351.1997",
      "low": "337.8152",
      "close": "341.1898",
      "volume": "2474936"
    },
    {
      "date": "2022-09-15",
      "open": "339.6163",
      "high": "341.2277",
      "low": "334.0426",
      "close": "335.2938",
      "volume": "1726051"
    },
    {
      "date": "2022-09-16",
      "open": "329.0376",
      "high": "336.7725",
      "low": "327.066",
      "close": "336.2228",
      "volume": "3208951"
    },
    {
      "date": "2022-09-19",
      "open": "333.6634",
      "high": "339.4836",
      "low": "333.1705",
      "close": "338.6494",
      "volume": "1208126"
    },
    {
      "date": "2022-09-20",
      "open": "335.6351",
      "high": "336.6019",
      "low": "331.9003",
      "close": "335.5782",
      "volume": "1239441"
    },
    {
      "date": "2022-09-21",
      "open": "337.2844",
      "high": "340.5452",
      "low": "330.4216",
      "close": "330.4405",
      "volume": "1252769"
    },
    {
      "date": "2022-09-22",
      "open": "328.9997",
      "high": "331.2936",
      "low": "326.1181",
      "close": "328.4499",
      "volume": "1114990"
    },
    {
      "date": "2022-09-23",
      "open": "327.5589",
      "high": "330.4405",
      "low": "322.1369",
      "close": "324.9047",
      "volume": "1601217"
    },
    {
      "date": "2022-09-26",
      "open": "325.1891",
      "high": "326.7058",
      "low": "320.1273",
      "close": "322.4212",
      "volume": "1635819"
    },
    {
      "date": "2022-09-27",
      "open": "323.9189",
      "high": "326.9522",
      "low": "319.2173",
      "close": "322.4212",
      "volume": "1346223"
    },
    {
      "date": "2022-09-28",
      "open": "325.8147",
      "high": "331.3126",
      "low": "323.1037",
      "close": "329.5495",
      "volume": "1538939"
    },
    {
      "date": "2022-09-29",
      "open": "328.6585",
      "high": "328.6585",
      "low": "318.7054",
      "close": "322.4212",
      "volume": "1558493"
    },
    {
      "date": "2022-09-30",
      "open": "322.4781",
      "high": "324.5635",
      "low": "315.8996",
      "close": "316.5442",
      "volume": "1905137"
    },
    {
      "date": "2022-10-03",
      "open": "322.4212",
      "high": "330.5827",
      "low": "320.5444",
      "close": "328.0518",
      "volume": "1689584"
    },
    {
      "date": "2022-10-04",
      "open": "331.578",
      "high": "338.2323",
      "low": "331.4453",
      "close": "337.8152",
      "volume": "1845693"
    },
    {
      "date": "2022-10-05",
      "open": "334.8388",
      "high": "340.8154",
      "low": "331.7865",
      "close": "337.0948",
      "volume": "1470125"
    },
    {
      "date": "2022-10-06",
      "open": "334.2132",
      "high": "336.8673",
      "low": "329.5969",
      "close": "331.8434",
      "volume": "1299697"
    },
    {
      "date": "2022-10-07",
      "open": "329.0945",
      "high": "330.1751",
      "low": "322.99",
      "close": "324.9616",
      "volume": "1480824"
    },
    {
      "date": "2022-10-10",
      "open": "327.6158",
      "high": "329.4926",
      "low": "322.516",
      "close": "325.8716",
      "volume": "966062"
    },
    {
      "date": "2022-10-11",
      "open": "324.9427",
      "high": "333.1989",
      "low": "323.7673",
      "close": "329.1514",
      "volume": "1454160"
    },
    {
      "date": "2022-10-12",
      "open": "329.976",
      "high": "331.7676",
      "low": "326.4593",
      "close": "327.5778",
      "volume": "1363986"
    },
    {
      "date": "2022-10-13",
      "open": "321.151",
      "high": "338.1944",
      "low": "320.8098",
      "close": "336.6019",
      "volume": "1611722"
    },
    {
      "date": "2022-10-14",
      "open": "337.7394",
      "high": "338.4409",
      "low": "329.5495",
      "close": "330.1751",
      "volume": "1485277"
    },
    {
      "date": "2022-10-17",
      "open": "336.8105",
      "high": "339.3508",
      "low": "333.9099",
      "close": "335.6351",
      "volume": "1718967"
    },
    {
      "date": "2022-10-18",
      "open": "341.5879",
      "high": "343.4458",
      "low": "336.7725",
      "close": "341.0192",
      "volume": "989289"
    },
    {
      "date": "2022-10-19",
      "open": "340.2988",
      "high": "342.8202",
      "low": "337.3413",
      "close": "339.8817",
      "volume": "844056"
    },
    {
      "date": "2022-10-20",
      "open": "340.0333",
      "high": "342.8012",
      "low": "335.7678",
      "close": "336.7725",
      "volume": "1343748"
    },
    {
      "date": "2022-10-21",
      "open": "335.5403",
      "high": "347.5218",
      "low": "334.6492",
      "close": "346.5739",
      "volume": "1479914"
    },
    {
      "date": "2022-10-24",
      "open": "349.7873",
      "high": "356.5648",
      "low": "348.5266",
      "close": "354.3278",
      "volume": "1635604"
    },
    {
      "date": "2022-10-25",
      "open": "353.8728",
      "high": "359.9394",
      "low": "352.9912",
      "close": "359.5413",
      "volume": "1453559"
    },
    {
      "date": "2022-10-26",
      "open": "363.295",
      "high": "365.8035",
      "low": "359.7498",
      "close": "360.7167",
      "volume": "2101903"
    },
    {
      "date": "2022-10-27",
      "open": "366.5747",
      "high": "378.3667",
      "low": "365.5131",
      "close": "372.5087",
      "volume": "2377010"
    },
    {
      "date": "2022-10-28",
      "open": "377.2671",
      "high": "388.9454",
      "low": "372.8878",
      "close": "388.5093",
      "volume": "2446378"
    },
    {
      "date": "2022-10-31",
      "open": "383.7224",
      "high": "388.6231",
      "low": "383.5008",
      "close": "386.7841",
      "volume": "2216735"
    },
    {
      "date": "2022-11-01",
      "open": "387.5993",
      "high": "388.7937",
      "low": "382.0446",
      "close": "385.04",
      "volume": "2188326"
    },
    {
      "date": "2022-11-02",
      "open": "385.495",
      "high": "392.2251",
      "low": "379.2578",
      "close": "380.054",
      "volume": "2346465"
    },
    {
      "date": "2022-11-03",
      "open": "379.8644",
      "high": "390.6326",
      "low": "377.5847",
      "close": "387.4856",
      "volume": "2326918"
    },
    {
      "date": "2022-11-04",
      "open": "391.1066",
      "high": "394.3864",
      "low": "387.1443",
      "close": "394.0451",
      "volume": "2062555"
    },
    {
      "date": "2022-11-07",
      "open": "393.7607",
      "high": "398.5761",
      "low": "392.6991",
      "close": "397.6851",
      "volume": "1335915"
    },
    {
      "date": "2022-11-08",
      "open": "396.8509",
      "high": "402.6331",
      "low": "396.0065",
      "close": "400.6994",
      "volume": "1315659"
    },
    {
      "date": "2022-11-09",
      "open": "398.1211",
      "high": "401.0407",
      "low": "395.1636",
      "close": "395.5238",
      "volume": "1520180"
    },
    {
      "date": "2022-11-10",
      "open": "407.3158",
      "high": "407.7329",
      "low": "400.3013",
      "close": "407.221",
      "volume": "2177352"
    },
    {
      "date": "2022-11-11",
      "open": "406.8229",
      "high": "407.5243",
      "low": "400.87",
      "close": "403.2967",
      "volume": "2113396"
    },
    {
      "date": "2022-11-14",
      "open": "403.3915",
      "high": "409.6477",
      "low": "401.5904",
      "close": "403.8086",
      "volume": "1537024"
    },
    {
      "date": "2022-11-15",
      "open": "408.2827",
      "high": "409.8562",
      "low": "403.9792",
      "close": "408.4154",
      "volume": "1183692"
    },
    {
      "date": "2022-11-16",
      "open": "409.041",
      "high": "409.932",
      "low": "404.3963",
      "close": "405.7044",
      "volume": "1223528"
    },
    {
      "date": "2022-11-17",
      "open": "402.3867",
      "high": "408.3206",
      "low": "401.9582",
      "close": "406.6712",
      "volume": "1344867"
    },
    {
      "date": "2022-11-18",
      "open": "410.2354",
      "high": "412.0553",
      "low": "404.1119",
      "close": "406.7091",
      "volume": "1487366"
    },
    {
      "date": "2022-11-21",
      "open": "407.6002",
      "high": "411.8089",
      "low": "405.42",
      "close": "410.5577",
      "volume": "1173310"
    },
    {
      "date": "2022-11-22",
      "open": "411.6383",
      "high": "415.2024",
      "low": "411.3918",
      "close": "414.7284",
      "volume": "1258193"
    },
    {
      "date": "2022-11-23",
      "open": "414.7853",
      "high": "418.3589",
      "low": "413.8566",
      "close": "415.0128",
      "volume": "1343379"
    },
    {
      "date": "2022-11-25",
      "open": "412.7947",
      "high": "418.8992",
      "low": "412.7947",
      "close": "417.174",
      "volume": "559950"
    },
    {
      "date": "2022-11-28",
      "open": "416.5105",
      "high": "417.4679",
      "low": "408.4912",
      "close": "409.06",
      "volume": "1321413"
    },
    {
      "date": "2022-11-29",
      "open": "409.3443",
      "high": "412.1881",
      "low": "407.9414",
      "close": "410.861",
      "volume": "1050880"
    },
    {
      "date": "2022-11-30",
      "open": "410.1027",
      "high": "418.3115",
      "low": "405.1167",
      "close": "416.2261",
      "volume": "2337560"
    },
    {
      "date": "2022-12-01",
      "open": "417.6101",
      "high": "418.2547",
      "low": "410.1686",
      "close": "412.1312",
      "volume": "1995189"
    },
    {
      "date": "2022-12-02",
      "open": "407.2779",
      "high": "416.8138",
      "low": "407.0694",
      "close": "415.3351",
      "volume": "1097129"
    },
    {
      "date": "2022-12-05",
      "open": "412.8137",
      "high": "414.3967",
      "low": "407.9793",
      "close": "408.7377",
      "volume": "1539009"
    },
    {
      "date": "2022-12-06",
      "open": "410.0079",
      "high": "410.8989",
      "low": "400.6994",
      "close": "404.1688",
      "volume": "1259307"
    },
    {
      "date": "2022-12-07",
      "open": "405.6475",
      "high": "405.875",
      "low": "401.9317",
      "close": "404.6617",
      "volume": "1491769"
    },
    {
      "date": "2022-12-08",
      "open": "405.42",
      "high": "406.8134",
      "low": "402.311",
      "close": "404.4721",
      "volume": "1084750"
    },
    {
      "date": "2022-12-09",
      "open": "404.4721",
      "high": "406.6333",
      "low": "400.7752",
      "close": "401.2113",
      "volume": "1130123"
    },
    {
      "date": "2022-12-12",
      "open": "402.2161",
      "high": "406.8229",
      "low": "400.1307",
      "close": "406.6523",
      "volume": "1673516"
    },
    {
      "date": "2022-12-13",
      "open": "416.2261",
      "high": "417.0034",
      "low": "404.074",
      "close": "407.5243",
      "volume": "1724895"
    },
    {
      "date": "2022-12-14",
      "open": "409.9131",
      "high": "413.0412",
      "low": "403.9033",
      "close": "407.0694",
      "volume": "1272948"
    },
    {
      "date": "2022-12-15",
      "open": "403.60",
      "high": "405.1735",
      "low": "394.3864",
      "close": "396.1684",
      "volume": "1610803"
    },
    {
      "date": "2022-12-16",
      "open": "393.0972",
      "high": "398.6709",
      "low": "390.9739",
      "close": "397.6282",
      "volume": "3564237"
    },
    {
      "date": "2022-12-19",
      "open": "396.7182",
      "high": "402.5384",
      "low": "395.0309",
      "close": "397.0026",
      "volume": "1544912"
    },
    {
      "date": "2022-12-20",
      "open": "397.3059",
      "high": "403.3536",
      "low": "396.6424",
      "close": "400.9459",
      "volume": "938061"
    },
    {
      "date": "2022-12-21",
      "open": "403.7327",
      "high": "408.1689",
      "low": "403.3346",
      "close": "407.7898",
      "volume": "1312618"
    },
    {
      "date": "2022-12-22",
      "open": "406.3395",
      "high": "406.8608",
      "low": "396.2063",
      "close": "402.5004",
      "volume": "1110056"
    },
    {
      "date": "2022-12-23",
      "open": "401.9127",
      "high": "407.0409",
      "low": "400.889",
      "close": "405.4579",
      "volume": "650329"
    },
    {
      "date": "2022-12-27",
      "open": "405.5148",
      "high": "409.0789",
      "low": "405.1546",
      "close": "407.3916",
      "volume": "730519"
    },
    {
      "date": "2022-12-28",
      "open": "409.3633",
      "high": "410.4629",
      "low": "401.9317",
      "close": "402.2729",
      "volume": "803654"
    },
    {
      "date": "2022-12-29",
      "open": "403.9792",
      "high": "408.0739",
      "low": "403.3725",
      "close": "407.1262",
      "volume": "939961"
    },
    {
      "date": "2022-12-30",
      "open": "405.6665",
      "high": "406.6523",
      "low": "401.78",
      "close": "406.2731",
      "volume": "799987"
    },
    {
      "date": "2023-01-03",
      "open": "407.8846",
      "high": "407.8846",
      "low": "402.3298",
      "close": "406.2731",
      "volume": "1109748"
    },
    {
      "date": "2023-01-04",
      "open": "395.2774",
      "high": "400.4719",
      "low": "393.0403",
      "close": "398.1969",
      "volume": "1930157"
    },
    {
      "date": "2023-01-05",
      "open": "395.2395",
      "high": "395.8651",
      "low": "386.86",
      "close": "387.6373",
      "volume": "2028741"
    },
    {
      "date": "2023-01-06",
      "open": "391.4289",
      "high": "400.1307",
      "low": "390.2986",
      "close": "398.633",
      "volume": "2028192"
    },
    {
      "date": "2023-01-09",
      "open": "398.633",
      "high": "405.0029",
      "low": "397.249",
      "close": "399.3913",
      "volume": "1313740"
    },
    {
      "date": "2023-01-10",
      "open": "397.1732",
      "high": "400.87",
      "low": "397.1732",
      "close": "400.6615",
      "volume": "887868"
    },
    {
      "date": "2023-01-11",
      "open": "401.8748",
      "high": "403.6379",
      "low": "398.1401",
      "close": "402.4815",
      "volume": "1459746"
    },
    {
      "date": "2023-01-12",
      "open": "403.5242",
      "high": "411.8089",
      "low": "402.6331",
      "close": "409.4581",
      "volume": "1482134"
    },
    {
      "date": "2023-01-13",
      "open": "406.6333",
      "high": "411.0695",
      "low": "403.6095",
      "close": "410.6524",
      "volume": "998545"
    },
    {
      "date": "2023-01-17",
      "open": "411.4297",
      "high": "411.4297",
      "low": "401.7802",
      "close": "402.3677",
      "volume": "1640750"
    },
    {
      "date": "2023-01-18",
      "open": "399.8084",
      "high": "399.8084",
      "low": "386.7083",
      "close": "387.2012",
      "volume": "2550701"
    },
    {
      "date": "2023-01-19",
      "open": "387.315",
      "high": "387.4666",
      "low": "379.58",
      "close": "380.4142",
      "volume": "2274578"
    },
    {
      "date": "2023-01-20",
      "open": "378.3383",
      "high": "384.2058",
      "low": "376.9069",
      "close": "383.0115",
      "volume": "1988748"
    },
    {
      "date": "2023-01-23",
      "open": "383.9973",
      "high": "390.244",
      "low": "381.7794",
      "close": "387.6183",
      "volume": "1399860"
    },
    {
      "date": "2023-01-24",
      "open": "386.6704",
      "high": "393.7228",
      "low": "383.3811",
      "close": "392.301",
      "volume": "1608625"
    },
    {
      "date": "2023-01-25",
      "open": "387.77",
      "high": "392.7224",
      "low": "386.2912",
      "close": "391.808",
      "volume": "1077427"
    },
    {
      "date": "2023-01-26",
      "open": "393.9503",
      "high": "397.0215",
      "low": "390.3293",
      "close": "396.8888",
      "volume": "963750"
    },
    {
      "date": "2023-01-27",
      "open": "394.1209",
      "high": "397.7988",
      "low": "393.6375",
      "close": "394.5759",
      "volume": "1061265"
    },
    {
      "date": "2023-01-30",
      "open": "391.5426",
      "high": "396.9647",
      "low": "389.7985",
      "close": "390.1208",
      "volume": "1272853"
    },
    {
      "date": "2023-01-31",
      "open": "391.6185",
      "high": "395.4101",
      "low": "389.6089",
      "close": "395.2395",
      "volume": "1149389"
    },
    {
      "date": "2023-02-01",
      "open": "393.2109",
      "high": "395.1826",
      "low": "386.386",
      "close": "391.9028",
      "volume": "2696118"
    },
    {
      "date": "2023-02-02",
      "open": "377.1724",
      "high": "394.7502",
      "low": "374.7836",
      "close": "393.1541",
      "volume": "3591748"
    },
    {
      "date": "2023-02-03",
      "open": "392.8128",
      "high": "392.8128",
      "low": "382.2342",
      "close": "384.2627",
      "volume": "2228907"
    },
    {
      "date": "2023-02-06",
      "open": "383.4285",
      "high": "386.9927",
      "low": "380.6038",
      "close": "386.8221",
      "volume": "1427094"
    },
    {
      "date": "2023-02-07",
      "open": "384.8504",
      "high": "390.5758",
      "low": "382.5375",
      "close": "389.5331",
      "volume": "1473959"
    },
    {
      "date": "2023-02-08",
      "open": "386.5566",
      "high": "388.2818",
      "low": "381.4569",
      "close": "383.3717",
      "volume": "1781211"
    },
    {
      "date": "2023-02-09",
      "open": "385.5329",
      "high": "386.604",
      "low": "376.5847",
      "close": "377.6842",
      "volume": "1506768"
    },
    {
      "date": "2023-02-10",
      "open": "376.9069",
      "high": "380.7365",
      "low": "376.0728",
      "close": "380.054",
      "volume": "1445390"
    },
    {
      "date": "2023-02-13",
      "open": "379.5232",
      "high": "386.2533",
      "low": "378.689",
      "close": "385.5519",
      "volume": "1486594"
    },
    {
      "date": "2023-02-14",
      "open": "385.021",
      "high": "385.04",
      "low": "376.6415",
      "close": "381.0588",
      "volume": "1499783"
    },
    {
      "date": "2023-02-15",
      "open": "378.7838",
      "high": "382.4617",
      "low": "377.0017",
      "close": "382.4048",
      "volume": "1266197"
    },
    {
      "date": "2023-02-16",
      "open": "376.8311",
      "high": "382.0825",
      "low": "375.3334",
      "close": "377.9496",
      "volume": "1377471"
    },
    {
      "date": "2023-02-17",
      "open": "377.7601",
      "high": "382.9167",
      "low": "376.6226",
      "close": "381.855",
      "volume": "1425192"
    },
    {
      "date": "2023-02-21",
      "open": "382.1394",
      "high": "382.2911",
      "low": "372.4328",
      "close": "373.0205",
      "volume": "1415513"
    },
    {
      "date": "2023-02-22",
      "open": "373.6272",
      "high": "374.4045",
      "low": "368.9635",
      "close": "370.6128",
      "volume": "1481647"
    },
    {
      "date": "2023-02-23",
      "open": "371.6555",
      "high": "371.6555",
      "low": "365.096",
      "close": "369.7218",
      "volume": "1223340"
    },
    {
      "date": "2023-02-24",
      "open": "367.5795",
      "high": "367.5795",
      "low": "361.8352",
      "close": "364.0723",
      "volume": "1652860"
    },
    {
      "date": "2023-02-27",
      "open": "368.5843",
      "high": "369.6839",
      "low": "363.5035",
      "close": "364.8496",
      "volume": "1681628"
    },
    {
      "date": "2023-02-28",
      "open": "363.0675",
      "high": "364.6789",
      "low": "359.5034",
      "close": "363.0106",
      "volume": "1555066"
    },
    {
      "date": "2023-03-01",
      "open": "361.3992",
      "high": "368.4516",
      "low": "361.2854",
      "close": "365.6648",
      "volume": "1615865"
    },
    {
      "date": "2023-03-02",
      "open": "363.2192",
      "high": "369.9114",
      "low": "363.0485",
      "close": "368.6412",
      "volume": "2127142"
    },
    {
      "date": "2023-03-03",
      "open": "370.518",
      "high": "374.4993",
      "low": "368.2052",
      "close": "373.1343",
      "volume": "1558315"
    },
    {
      "date": "2023-03-06",
      "open": "373.8357",
      "high": "377.8548",
      "low": "372.812",
      "close": "373.5513",
      "volume": "1360889"
    },
    {
      "date": "2023-03-07",
      "open": "374.2718",
      "high": "375.7505",
      "low": "369.2099",
      "close": "370.8593",
      "volume": "1390566"
    },
    {
      "date": "2023-03-08",
      "open": "372.1105",
      "high": "372.812",
      "low": "368.0345",
      "close": "370.7645",
      "volume": "1032518"
    },
    {
      "date": "2023-03-09",
      "open": "373.248",
      "high": "373.3807",
      "low": "364.66",
      "close": "365.6648",
      "volume": "1594295"
    },
    {
      "date": "2023-03-10",
      "open": "365.6648",
      "high": "372.8689",
      "low": "363.7879",
      "close": "366.5179",
      "volume": "1833671"
    },
    {
      "date": "2023-03-13",
      "open": "365.8923",
      "high": "370.1199",
      "low": "364.3187",
      "close": "366.0818",
      "volume": "1611795"
    },
    {
      "date": "2023-03-14",
      "open": "371.6934",
      "high": "371.9094",
      "low": "360.5271",
      "close": "365.8354",
      "volume": "2426602"
    },
    {
      "date": "2023-03-15",
      "open": "360.3375",
      "high": "362.1196",
      "low": "350.2707",
      "close": "356.6407",
      "volume": "1963141"
    },
    {
      "date": "2023-03-16",
      "open": "355.2188",
      "high": "359.7688",
      "low": "353.1903",
      "close": "358.5744",
      "volume": "1948506"
    },
    {
      "date": "2023-03-17",
      "open": "356.053",
      "high": "356.4227",
      "low": "349.266",
      "close": "350.0432",
      "volume": "3691932"
    },
    {
      "date": "2023-03-20",
      "open": "352.5457",
      "high": "360.6598",
      "low": "351.6926",
      "close": "359.9773",
      "volume": "1420423"
    },
    {
      "date": "2023-03-21",
      "open": "362.2333",
      "high": "364.2619",
      "low": "358.5934",
      "close": "362.404",
      "volume": "1566956"
    },
    {
      "date": "2023-03-22",
      "open": "363.4656",
      "high": "363.9964",
      "low": "354.669",
      "close": "354.8207",
      "volume": "1174363"
    },
    {
      "date": "2023-03-23",
      "open": "354.252",
      "high": "359.0978",
      "low": "351.7684",
      "close": "354.3657",
      "volume": "1180065"
    },
    {
      "date": "2023-03-24",
      "open": "353.3609",
      "high": "356.8303",
      "low": "349.9674",
      "close": "356.7165",
      "volume": "1166139"
    },
    {
      "date": "2023-03-27",
      "open": "357.6075",
      "high": "359.4368",
      "low": "355.3326",
      "close": "356.3942",
      "volume": "1066571"
    },
    {
      "date": "2023-03-28",
      "open": "355.9392",
      "high": "359.4654",
      "low": "355.2757",
      "close": "356.2615",
      "volume": "1034880"
    },
    {
      "date": "2023-03-29",
      "open": "359.5602",
      "high": "359.655",
      "low": "355.9677",
      "close": "358.4417",
      "volume": "1342094"
    },
    {
      "date": "2023-03-30",
      "open": "359.4654",
      "high": "361.039",
      "low": "356.3753",
      "close": "358.5365",
      "volume": "999734"
    },
    {
      "date": "2023-03-31",
      "open": "360.4323",
      "high": "362.821",
      "low": "358.9346",
      "close": "362.3281",
      "volume": "1351285"
    },
    {
      "date": "2023-04-03",
      "open": "361.2854",
      "high": "367.5985",
      "low": "360.129",
      "close": "366.4231",
      "volume": "1436871"
    },
    {
      "date": "2023-04-04",
      "open": "366.1198",
      "high": "366.3283",
      "low": "359.5982",
      "close": "361.9869",
      "volume": "1249567"
    },
    {
      "date": "2023-04-05",
      "open": "360.7546",
      "high": "362.1196",
      "low": "358.8398",
      "close": "359.1242",
      "volume": "1515018"
    },
    {
      "date": "2023-04-06",
      "open": "359.4654",
      "high": "364.205",
      "low": "358.328",
      "close": "361.0769",
      "volume": "1391145"
    },
    {
      "date": "2023-04-10",
      "open": "361.6077",
      "high": "365.1339",
      "low": "360.8115",
      "close": "363.3898",
      "volume": "1270175"
    },
    {
      "date": "2023-04-11",
      "open": "365.6648",
      "high": "366.1956",
      "low": "363.6552",
      "close": "364.3566",
      "volume": "1217799"
    },
    {
      "date": "2023-04-12",
      "open": "366.7643",
      "high": "369.4374",
      "low": "364.6221",
      "close": "366.3283",
      "volume": "1828456"
    },
    {
      "date": "2023-04-13",
      "open": "366.3662",
      "high": "372.3759",
      "low": "365.1339",
      "close": "371.3901",
      "volume": "1680367"
    },
    {
      "date": "2023-04-14",
      "open": "370.8782",
      "high": "374.8595",
      "low": "370.1578",
      "close": "372.6224",
      "volume": "982029"
    },
    {
      "date": "2023-04-17",
      "open": "373.8168",
      "high": "375.504",
      "low": "372.9826",
      "close": "375.1059",
      "volume": "841374"
    },
    {
      "date": "2023-04-18",
      "open": "376.7363",
      "high": "378.1582",
      "low": "371.9968",
      "close": "373.3428",
      "volume": "1199976"
    },
    {
      "date": "2023-04-19",
      "open": "375.8453",
      "high": "376.6226",
      "low": "373.8926",
      "close": "375.0111",
      "volume": "932065"
    },
    {
      "date": "2023-04-20",
      "open": "374.4234",
      "high": "374.9163",
      "low": "371.5797",
      "close": "373.0016",
      "volume": "973537"
    },
    {
      "date": "2023-04-21",
      "open": "373.6461",
      "high": "374.1391",
      "low": "370.4422",
      "close": "371.7314",
      "volume": "985347"
    },
    {
      "date": "2023-04-24",
      "open": "373.8736",
      "high": "375.523",
      "low": "372.0916",
      "close": "373.0584",
      "volume": "802820"
    },
    {
      "date": "2023-04-25",
      "open": "376.3572",
      "high": "377.0965",
      "low": "371.3143",
      "close": "371.5039",
      "volume": "1122154"
    },
    {
      "date": "2023-04-26",
      "open": "367.5606",
      "high": "368.6791",
      "low": "360.5461",
      "close": "361.911",
      "volume": "1789676"
    },
    {
      "date": "2023-04-27",
      "open": "371.466",
      "high": "376.9828",
      "low": "366.9729",
      "close": "376.5278",
      "volume": "1931185"
    },
    {
      "date": "2023-04-28",
      "open": "377.2671",
      "high": "380.6986",
      "low": "376.3003",
      "close": "378.8596",
      "volume": "1425787"
    },
    {
      "date": "2023-05-01",
      "open": "379.163",
      "high": "383.2484",
      "low": "379.0871",
      "close": "380.073",
      "volume": "1112431"
    },
    {
      "date": "2023-05-02",
      "open": "378.5184",
      "high": "378.5184",
      "low": "372.2813",
      "close": "375.8642",
      "volume": "1294169"
    },
    {
      "date": "2023-05-03",
      "open": "378.8786",
      "high": "380.3194",
      "low": "374.8215",
      "close": "375.2955",
      "volume": "1387643"
    },
    {
      "date": "2023-05-04",
      "open": "375.7789",
      "high": "377.2671",
      "low": "369.5512",
      "close": "371.9968",
      "volume": "1152424"
    },
    {
      "date": "2023-05-05",
      "open": "374.1201",
      "high": "376.4899",
      "low": "373.0584",
      "close": "376.1676",
      "volume": "1044051"
    },
    {
      "date": "2023-05-08",
      "open": "378.689",
      "high": "379.125",
      "low": "371.5171",
      "close": "373.3807",
      "volume": "747237"
    },
    {
      "date": "2023-05-09",
      "open": "371.5039",
      "high": "375.9116",
      "low": "369.6081",
      "close": "373.722",
      "volume": "1118833"
    },
    {
      "date": "2023-05-10",
      "open": "374.4045",
      "high": "376.7742",
      "low": "368.3947",
      "close": "374.1201",
      "volume": "1079239"
    },
    {
      "date": "2023-05-11",
      "open": "371.447",
      "high": "372.1295",
      "low": "366.2714",
      "close": "367.7502",
      "volume": "1435397"
    },
    {
      "date": "2023-05-12",
      "open": "369.5701",
      "high": "370.3474",
      "low": "365.3235",
      "close": "367.0677",
      "volume": "1051019"
    },
    {
      "date": "2023-05-15",
      "open": "366.8402",
      "high": "370.5844",
      "low": "365.2287",
      "close": "368.3758",
      "volume": "782940"
    },
    {
      "date": "2023-05-16",
      "open": "367.7122",
      "high": "367.7122",
      "low": "362.6694",
      "close": "363.2571",
      "volume": "1025403"
    },
    {
      "date": "2023-05-17",
      "open": "365.9491",
      "high": "372.3867",
      "low": "365.0107",
      "close": "371.6176",
      "volume": "1210475"
    },
    {
      "date": "2023-05-18",
      "open": "370.537",
      "high": "376.1107",
      "low": "369.4753",
      "close": "375.8453",
      "volume": "1219018"
    },
    {
      "date": "2023-05-19",
      "open": "378.2151",
      "high": "379.6559",
      "low": "373.5893",
      "close": "374.1391",
      "volume": "1334762"
    },
    {
      "date": "2023-05-22",
      "open": "373.5703",
      "high": "376.1486",
      "low": "370.101",
      "close": "373.3428",
      "volume": "881872"
    },
    {
      "date": "2023-05-23",
      "open": "373.8547",
      "high": "374.5561",
      "low": "369.4753",
      "close": "369.627",
      "volume": "1079517"
    },
    {
      "date": "2023-05-24",
      "open": "369.5512",
      "high": "370.063",
      "low": "361.8921",
      "close": "363.731",
      "volume": "872254"
    },
    {
      "date": "2023-05-25",
      "open": "363.75",
      "high": "365.0391",
      "low": "360.1859",
      "close": "364.5083",
      "volume": "1210812"
    },
    {
      "date": "2023-05-26",
      "open": "365.4752",
      "high": "368.3853",
      "low": "364.2713",
      "close": "367.3141",
      "volume": "986027"
    },
    {
      "date": "2023-05-30",
      "open": "367.0297",
      "high": "369.2668",
      "low": "361.0011",
      "close": "368.8308",
      "volume": "1128299"
    },
    {
      "date": "2023-05-31",
      "open": "367.5037",
      "high": "367.8639",
      "low": "360.8873",
      "close": "363.2381",
      "volume": "1827890"
    },
    {
      "date": "2023-06-01",
      "open": "363.7121",
      "high": "368.3568",
      "low": "361.0958",
      "close": "367.5227",
      "volume": "954495"
    },
    {
      "date": "2023-06-02",
      "open": "372.4328",
      "high": "378.3288",
      "low": "371.3712",
      "close": "376.9828",
      "volume": "1370385"
    },
    {
      "date": "2023-06-05",
      "open": "376.7363",
      "high": "377.4946",
      "low": "371.6726",
      "close": "373.8168",
      "volume": "831329"
    },
    {
      "date": "2023-06-06",
      "open": "374.5372",
      "high": "375.5609",
      "low": "370.3664",
      "close": "372.2243",
      "volume": "1147248"
    },
    {
      "date": "2023-06-07",
      "open": "373.3997",
      "high": "376.6984",
      "low": "368.2241",
      "close": "376.1107",
      "volume": "1277734"
    },
    {
      "date": "2023-06-08",
      "open": "375.1249",
      "high": "376.7932",
      "low": "373.5845",
      "close": "375.6557",
      "volume": "813303"
    },
    {
      "date": "2023-06-09",
      "open": "374.6699",
      "high": "376.8121",
      "low": "371.7503",
      "close": "375.1628",
      "volume": "880119"
    },
    {
      "date": "2023-06-12",
      "open": "375.7695",
      "high": "377.178",
      "low": "372.7646",
      "close": "376.3192",
      "volume": "840388"
    },
    {
      "date": "2023-06-13",
      "open": "376.3192",
      "high": "381.5896",
      "low": "374.9069",
      "close": "381.2673",
      "volume": "993945"
    },
    {
      "date": "2023-06-14",
      "open": "382.9546",
      "high": "384.4902",
      "low": "376.6226",
      "close": "380.1488",
      "volume": "1328421"
    },
    {
      "date": "2023-06-15",
      "open": "381.5327",
      "high": "386.9358",
      "low": "379.9687",
      "close": "386.2343",
      "volume": "1233851"
    },
    {
      "date": "2023-06-16",
      "open": "388.642",
      "high": "390.5663",
      "low": "383.8267",
      "close": "384.7935",
      "volume": "2502911"
    },
    {
      "date": "2023-06-20",
      "open": "384.1869",
      "high": "384.7935",
      "low": "377.324",
      "close": "379.9213",
      "volume": "1042584"
    },
    {
      "date": "2023-06-21",
      "open": "377.8169",
      "high": "384.4333",
      "low": "375.5799",
      "close": "382.5754",
      "volume": "1276741"
    },
    {
      "date": "2023-06-22",
      "open": "382.8788",
      "high": "383.4759",
      "low": "378.4615",
      "close": "380.3952",
      "volume": "808473"
    },
    {
      "date": "2023-06-23",
      "open": "377.5136",
      "high": "380.4142",
      "low": "376.5941",
      "close": "379.3336",
      "volume": "1661429"
    },
    {
      "date": "2023-06-26",
      "open": "379.7317",
      "high": "384.9642",
      "low": "378.1203",
      "close": "384.0542",
      "volume": "1065803"
    },
    {
      "date": "2023-06-27",
      "open": "384.0162",
      "high": "386.8789",
      "low": "383.8077",
      "close": "385.495",
      "volume": "1179410"
    },
    {
      "date": "2023-06-28",
      "open": "385.6466",
      "high": "386.5946",
      "low": "382.9546",
      "close": "383.9025",
      "volume": "986021"
    },
    {
      "date": "2023-06-29",
      "open": "383.7508",
      "high": "391.7322",
      "low": "382.4617",
      "close": "391.4289",
      "volume": "1272041"
    },
    {
      "date": "2023-06-30",
      "open": "393.7039",
      "high": "395.2584",
      "low": "392.0735",
      "close": "393.3816",
      "volume": "1504956"
    },
    {
      "date": "2023-07-03",
      "open": "392.0355",
      "high": "395.5428",
      "low": "388.7179",
      "close": "394.8982",
      "volume": "607463"
    },
    {
      "date": "2023-07-05",
      "open": "393.192",
      "high": "394.9646",
      "low": "390.4431",
      "close": "391.353",
      "volume": "1168330"
    },
    {
      "date": "2023-07-06",
      "open": "388.5852",
      "high": "388.7368",
      "low": "383.1063",
      "close": "386.7652",
      "volume": "1051256"
    },
    {
      "date": "2023-07-07",
      "open": "384.6229",
      "high": "390.007",
      "low": "383.2579",
      "close": "385.3433",
      "volume": "1126892"
    },
    {
      "date": "2023-07-10",
      "open": "387.1443",
      "high": "394.2916",
      "low": "386.0163",
      "close": "393.8366",
      "volume": "1551104"
    },
    {
      "date": "2023-07-11",
      "open": "395.1636",
      "high": "397.2299",
      "low": "393.2678",
      "close": "395.7134",
      "volume": "1400748"
    },
    {
      "date": "2023-07-12",
      "open": "398.8529",
      "high": "399.7705",
      "low": "394.993",
      "close": "395.3153",
      "volume": "1483595"
    },
    {
      "date": "2023-07-13",
      "open": "393.7039",
      "high": "396.6234",
      "low": "392.7939",
      "close": "395.6755",
      "volume": "1162130"
    },
    {
      "date": "2023-07-14",
      "open": "394.1589",
      "high": "394.1589",
      "low": "389.5899",
      "close": "390.8033",
      "volume": "1080644"
    },
    {
      "date": "2023-07-17",
      "open": "389.7226",
      "high": "395.903",
      "low": "389.1349",
      "close": "394.6518",
      "volume": "1075362"
    },
    {
      "date": "2023-07-18",
      "open": "391.8649",
      "high": "392.7368",
      "low": "386.6514",
      "close": "389.116",
      "volume": "1834443"
    },
    {
      "date": "2023-07-19",
      "open": "386.4618",
      "high": "390.6516",
      "low": "386.4239",
      "close": "388.9643",
      "volume": "1252977"
    },
    {
      "date": "2023-07-20",
      "open": "390.8222",
      "high": "396.6803",
      "low": "389.7492",
      "close": "394.2536",
      "volume": "1266350"
    },
    {
      "date": "2023-07-21",
      "open": "394.9172",
      "high": "398.8605",
      "low": "393.9124",
      "close": "395.467",
      "volume": "3764820"
    },
    {
      "date": "2023-07-24",
      "open": "395.5997",
      "high": "398.4244",
      "low": "394.7276",
      "close": "396.832",
      "volume": "923400"
    },
    {
      "date": "2023-07-25",
      "open": "394.6139",
      "high": "398.377",
      "low": "392.9455",
      "close": "397.5144",
      "volume": "984189"
    },
    {
      "date": "2023-07-26",
      "open": "395.8082",
      "high": "396.9836",
      "low": "392.7939",
      "close": "394.8224",
      "volume": "1646527"
    },
    {
      "date": "2023-07-27",
      "open": "386.1964",
      "high": "386.9737",
      "low": "370.9162",
      "close": "372.357",
      "volume": "3297770"
    },
    {
      "date": "2023-07-28",
      "open": "374.7268",
      "high": "375.7695",
      "low": "369.7028",
      "close": "370.0441",
      "volume": "1968087"
    },
    {
      "date": "2023-07-31",
      "open": "369.9114",
      "high": "370.6413",
      "low": "366.6885",
      "close": "368.0345",
      "volume": "1723892"
    },
    {
      "date": "2023-08-01",
      "open": "366.5558",
      "high": "369.3047",
      "low": "365.8164",
      "close": "366.8022",
      "volume": "1988472"
    },
    {
      "date": "2023-08-02",
      "open": "367.5985",
      "high": "370.2526",
      "low": "364.7548",
      "close": "365.7027",
      "volume": "1498987"
    },
    {
      "date": "2023-08-03",
      "open": "365.4752",
      "high": "365.7027",
      "low": "361.0769",
      "close": "361.1717",
      "volume": "1254705"
    },
    {
      "date": "2023-08-04",
      "open": "362.5935",
      "high": "363.6552",
      "low": "357.9488",
      "close": "358.7071",
      "volume": "1204338"
    },
    {
      "date": "2023-08-07",
      "open": "360.4134",
      "high": "361.4655",
      "low": "357.5507",
      "close": "359.4465",
      "volume": "1421325"
    },
    {
      "date": "2023-08-08",
      "open": "357.5507",
      "high": "357.5507",
      "low": "353.7022",
      "close": "355.7496",
      "volume": "1630852"
    },
    {
      "date": "2023-08-09",
      "open": "354.6122",
      "high": "360.7167",
      "low": "354.5174",
      "close": "358.764",
      "volume": "1612339"
    },
    {
      "date": "2023-08-10",
      "open": "356.8303",
      "high": "361.3778",
      "low": "356.5269",
      "close": "357.8161",
      "volume": "1405831"
    },
    {
      "date": "2023-08-11",
      "open": "356.7923",
      "high": "362.9253",
      "low": "356.7923",
      "close": "361.475",
      "volume": "1350016"
    },
    {
      "date": "2023-08-14",
      "open": "362.0058",
      "high": "363.6362",
      "low": "358.6123",
      "close": "359.2759",
      "volume": "1222095"
    },
    {
      "date": "2023-08-15",
      "open": "356.3753",
      "high": "357.2102",
      "low": "353.6832",
      "close": "356.034",
      "volume": "1125995"
    },
    {
      "date": "2023-08-16",
      "open": "355.7496",
      "high": "357.3611",
      "low": "353.3988",
      "close": "353.5505",
      "volume": "1120658"
    },
    {
      "date": "2023-08-17",
      "open": "355.3894",
      "high": "356.8208",
      "low": "352.5836",
      "close": "352.5836",
      "volume": "1240566"
    },
    {
      "date": "2023-08-18",
      "open": "351.0859",
      "high": "355.5695",
      "low": "350.8584",
      "close": "353.7211",
      "volume": "1026884"
    },
    {
      "date": "2023-08-21",
      "open": "352.6405",
      "high": "355.0861",
      "low": "351.522",
      "close": "354.4226",
      "volume": "965402"
    },
    {
      "date": "2023-08-22",
      "open": "355.1809",
      "high": "355.4558",
      "low": "351.7684",
      "close": "352.6405",
      "volume": "856554"
    },
    {
      "date": "2023-08-23",
      "open": "353.5695",
      "high": "355.598",
      "low": "352.9059",
      "close": "354.669",
      "volume": "949652"
    },
    {
      "date": "2023-08-24",
      "open": "354.4036",
      "high": "357.9109",
      "low": "350.9343",
      "close": "351.0291",
      "volume": "1195736"
    },
    {
      "date": "2023-08-25",
      "open": "351.9011",
      "high": "354.8419",
      "low": "349.92",
      "close": "353.1903",
      "volume": "971935"
    },
    {
      "date": "2023-08-28",
      "open": "357.2473",
      "high": "359.5128",
      "low": "354.7449",
      "close": "356.1857",
      "volume": "970570"
    },
    {
      "date": "2023-08-29",
      "open": "356.1857",
      "high": "359.8636",
      "low": "355.1809",
      "close": "359.2948",
      "volume": "1090247"
    },
    {
      "date": "2023-08-30",
      "open": "359.2948",
      "high": "361.5319",
      "low": "355.8636",
      "close": "357.4748",
      "volume": "1103474"
    },
    {
      "date": "2023-08-31",
      "open": "357.2663",
      "high": "359.0673",
      "low": "356.2615",
      "close": "356.2994",
      "volume": "1299259"
    },
    {
      "date": "2023-09-01",
      "open": "358.3469",
      "high": "359.2379",
      "low": "355.5411",
      "close": "357.1526",
      "volume": "797912"
    },
    {
      "date": "2023-09-05",
      "open": "357.5128",
      "high": "357.9298",
      "low": "351.9011",
      "close": "352.0528",
      "volume": "1114594"
    },
    {
      "date": "2023-09-06",
      "open": "350.8016",
      "high": "352.2993",
      "low": "348.1285",
      "close": "349.7968",
      "volume": "1114463"
    },
    {
      "date": "2023-09-07",
      "open": "350.2518",
      "high": "352.2993",
      "low": "347.3701",
      "close": "349.0574",
      "volume": "1043107"
    },
    {
      "date": "2023-09-08",
      "open": "348.4508",
      "high": "350.7068",
      "low": "347.7304",
      "close": "349.8157",
      "volume": "884870"
    },
    {
      "date": "2023-09-11",
      "open": "352.4888",
      "high": "353.8368",
      "low": "350.2518",
      "close": "353.0197",
      "volume": "1057739"
    },
    {
      "date": "2023-09-12",
      "open": "352.9818",
      "high": "360.0911",
      "low": "352.5647",
      "close": "358.7071",
      "volume": "1833783"
    },
    {
      "date": "2023-09-13",
      "open": "359.8636",
      "high": "367.1435",
      "low": "359.7972",
      "close": "363.2192",
      "volume": "2528648"
    },
    {
      "date": "2023-09-14",
      "open": "364.7548",
      "high": "370.2716",
      "low": "363.8827",
      "close": "366.9539",
      "volume": "1841092"
    },
    {
      "date": "2023-09-15",
      "open": "368.7739",
      "high": "369.5389",
      "low": "364.7358",
      "close": "365.9681",
      "volume": "3007012"
    },
    {
      "date": "2023-09-18",
      "open": "365.4183",
      "high": "370.3379",
      "low": "364.8306",
      "close": "368.6601",
      "volume": "1148481"
    },
    {
      "date": "2023-09-19",
      "open": "366.1577",
      "high": "370.8593",
      "low": "366.1577",
      "close": "370.3474",
      "volume": "1436200"
    },
    {
      "date": "2023-09-20",
      "open": "371.8451",
      "high": "373.6461",
      "low": "368.5274",
      "close": "368.6222",
      "volume": "1187163"
    },
    {
      "date": "2023-09-21",
      "open": "369.0583",
      "high": "369.0583",
      "low": "362.859",
      "close": "362.9158",
      "volume": "1458859"
    },
    {
      "date": "2023-09-22",
      "open": "361.9679",
      "high": "363.6836",
      "low": "359.4275",
      "close": "359.7877",
      "volume": "1412249"
    },
    {
      "date": "2023-09-25",
      "open": "358.3848",
      "high": "364.0533",
      "low": "357.4654",
      "close": "363.731",
      "volume": "1361597"
    },
    {
      "date": "2023-09-26",
      "open": "362.1196",
      "high": "362.7509",
      "low": "355.9582",
      "close": "356.2046",
      "volume": "1699767"
    },
    {
      "date": "2023-09-27",
      "open": "358.1952",
      "high": "358.1952",
      "low": "353.2851",
      "close": "356.1857",
      "volume": "1117649"
    },
    {
      "date": "2023-09-28",
      "open": "355.9013",
      "high": "358.2711",
      "low": "353.9107",
      "close": "354.7259",
      "volume": "1456155"
    },
    {
      "date": "2023-09-29",
      "open": "356.8303",
      "high": "356.8492",
      "low": "349.4745",
      "close": "350.2328",
      "volume": "1665442"
    },
    {
      "date": "2023-10-02",
      "open": "348.8299",
      "high": "350.3845",
      "low": "343.2752",
      "close": "346.1947",
      "volume": "1350468"
    },
    {
      "date": "2023-10-03",
      "open": "344.7729",
      "high": "346.4033",
      "low": "341.7009",
      "close": "343.4079",
      "volume": "1245236"
    },
    {
      "date": "2023-10-04",
      "open": "343.9577",
      "high": "346.8488",
      "low": "342.0334",
      "close": "345.9862",
      "volume": "1149342"
    },
    {
      "date": "2023-10-05",
      "open": "345.3227",
      "high": "345.8345",
      "low": "339.5973",
      "close": "341.2846",
      "volume": "1144164"
    },
    {
      "date": "2023-10-06",
      "open": "342.1377",
      "high": "351.2945",
      "low": "340.6779",
      "close": "350.0812",
      "volume": "1885445"
    },
    {
      "date": "2023-10-09",
      "open": "351.3134",
      "high": "354.4795",
      "low": "350.2707",
      "close": "353.6074",
      "volume": "1139492"
    },
    {
      "date": "2023-10-10",
      "open": "356.4132",
      "high": "356.5838",
      "low": "349.5503",
      "close": "353.2661",
      "volume": "1631334"
    },
    {
      "date": "2023-10-11",
      "open": "353.6832",
      "high": "356.963",
      "low": "352.2613",
      "close": "355.2757",
      "volume": "1105173"
    },
    {
      "date": "2023-10-12",
      "open": "355.1999",
      "high": "355.2567",
      "low": "346.5929",
      "close": "348.7162",
      "volume": "1207012"
    },
    {
      "date": "2023-10-13",
      "open": "350.4414",
      "high": "350.4414",
      "low": "345.7208",
      "close": "347.9958",
      "volume": "1122821"
    },
    {
      "date": "2023-10-16",
      "open": "351.8822",
      "high": "355.4653",
      "low": "350.9722",
      "close": "353.0576",
      "volume": "1216551"
    },
    {
      "date": "2023-10-17",
      "open": "351.3703",
      "high": "355.0672",
      "low": "350.6594",
      "close": "353.2282",
      "volume": "924457"
    },
    {
      "date": "2023-10-18",
      "open": "351.9201",
      "high": "352.6974",
      "low": "347.0099",
      "close": "347.8251",
      "volume": "1131018"
    },
    {
      "date": "2023-10-19",
      "open": "347.2564",
      "high": "352.3503",
      "low": "344.7729",
      "close": "345.5502",
      "volume": "1282861"
    },
    {
      "date": "2023-10-20",
      "open": "346.2706",
      "high": "348.4128",
      "low": "343.2562",
      "close": "343.7491",
      "volume": "1521728"
    },
    {
      "date": "2023-10-23",
      "open": "344.261",
      "high": "347.0858",
      "low": "341.986",
      "close": "342.2325",
      "volume": "1036790"
    },
    {
      "date": "2023-10-24",
      "open": "344.2231",
      "high": "346.972",
      "low": "341.7396",
      "close": "344.0146",
      "volume": "1276153"
    },
    {
      "date": "2023-10-25",
      "open": "343.9956",
      "high": "344.6212",
      "low": "337.4171",
      "close": "337.6257",
      "volume": "2073714"
    },
    {
      "date": "2023-10-26",
      "open": "338.5546",
      "high": "346.9208",
      "low": "331.5401",
      "close": "333.7772",
      "volume": "2408789"
    },
    {
      "date": "2023-10-27",
      "open": "332.9999",
      "high": "339.5783",
      "low": "332.4311",
      "close": "335.5592",
      "volume": "1700186"
    },
    {
      "date": "2023-10-30",
      "open": "336.583",
      "high": "341.8154",
      "low": "334.8009",
      "close": "340.7727",
      "volume": "1316919"
    },
    {
      "date": "2023-10-31",
      "open": "340.2988",
      "high": "348.6783",
      "low": "339.6921",
      "close": "347.427",
      "volume": "1885172"
    },
    {
      "date": "2023-11-01",
      "open": "349.1901",
      "high": "349.3395",
      "low": "343.9387",
      "close": "348.811",
      "volume": "1679344"
    },
    {
      "date": "2023-11-02",
      "open": "351.8632",
      "high": "354.7733",
      "low": "349.1143",
      "close": "353.4368",
      "volume": "1529779"
    },
    {
      "date": "2023-11-03",
      "open": "356.6786",
      "high": "360.6029",
      "low": "356.3732",
      "close": "358.29",
      "volume": "1480042"
    },
    {
      "date": "2023-11-06",
      "open": "357.6834",
      "high": "358.1194",
      "low": "354.5553",
      "close": "355.4653",
      "volume": "1169946"
    },
    {
      "date": "2023-11-07",
      "open": "354.0813",
      "high": "354.9993",
      "low": "351.7874",
      "close": "353.778",
      "volume": "1241126"
    },
    {
      "date": "2023-11-08",
      "open": "354.2899",
      "high": "354.2899",
      "low": "348.4128",
      "close": "350.0053",
      "volume": "1596762"
    },
    {
      "date": "2023-11-09",
      "open": "348.5835",
      "high": "351.522",
      "low": "347.3133",
      "close": "348.2233",
      "volume": "1359161"
    },
    {
      "date": "2023-11-10",
      "open": "349.9864",
      "high": "354.3657",
      "low": "348.1853",
      "close": "353.9676",
      "volume": "1089324"
    },
    {
      "date": "2023-11-13",
      "open": "354.1382",
      "high": "355.4842",
      "low": "352.0718",
      "close": "353.5884",
      "volume": "837930"
    },
    {
      "date": "2023-11-14",
      "open": "357.873",
      "high": "361.475",
      "low": "357.6455",
      "close": "360.6598",
      "volume": "1475828"
    },
    {
      "date": "2023-11-15",
      "open": "361.1148",
      "high": "363.5414",
      "low": "357.8919",
      "close": "359.3517",
      "volume": "2038410"
    },
    {
      "date": "2023-11-16",
      "open": "362.5177",
      "high": "364.6789",
      "low": "360.9821",
      "close": "361.5508",
      "volume": "1066736"
    },
    {
      "date": "2023-11-17",
      "open": "363.5983",
      "high": "363.9964",
      "low": "360.0721",
      "close": "362.4987",
      "volume": "1103911"
    },
    {
      "date": "2023-11-20",
      "open": "361.475",
      "high": "364.7074",
      "low": "360.3375",
      "close": "363.6173",
      "volume": "1000087"
    },
    {
      "date": "2023-11-21",
      "open": "362.2713",
      "high": "363.2571",
      "low": "360.3375",
      "close": "362.5556",
      "volume": "938786"
    },
    {
      "date": "2023-11-22",
      "open": "362.2902",
      "high": "365.6458",
      "low": "360.4513",
      "close": "364.5841",
      "volume": "940994"
    },
    {
      "date": "2023-11-24",
      "open": "366.1198",
      "high": "367.2383",
      "low": "364.7737",
      "close": "366.6695",
      "volume": "537253"
    },
    {
      "date": "2023-11-27",
      "open": "365.1529",
      "high": "367.1814",
      "low": "364.66",
      "close": "365.8354",
      "volume": "1240242"
    },
    {
      "date": "2023-11-28",
      "open": "365.8733",
      "high": "369.8166",
      "low": "364.7737",
      "close": "368.2999",
      "volume": "1664574"
    },
    {
      "date": "2023-11-29",
      "open": "370.6887",
      "high": "372.1864",
      "low": "367.6554",
      "close": "368.281",
      "volume": "1121517"
    },
    {
      "date": "2023-11-30",
      "open": "368.2999",
      "high": "371.8072",
      "low": "367.8449",
      "close": "371.428",
      "volume": "1557022"
    },
    {
      "date": "2023-12-01",
      "open": "372.5276",
      "high": "375.5325",
      "low": "370.2907",
      "close": "374.9543",
      "volume": "1556030"
    },
    {
      "date": "2023-12-04",
      "open": "372.5655",
      "high": "376.2434",
      "low": "372.4518",
      "close": "376.0538",
      "volume": "1358733"
    },
    {
      "date": "2023-12-05",
      "open": "374.4613",
      "high": "375.068",
      "low": "370.3114",
      "close": "373.3807",
      "volume": "1292131"
    },
    {
      "date": "2023-12-06",
      "open": "375.6557",
      "high": "377.5041",
      "low": "374.0063",
      "close": "374.9732",
      "volume": "1115451"
    },
    {
      "date": "2023-12-07",
      "open": "377.2482",
      "high": "377.3619",
      "low": "374.3476",
      "close": "374.9732",
      "volume": "1218477"
    },
    {
      "date": "2023-12-08",
      "open": "371.6555",
      "high": "373.9116",
      "low": "365.9112",
      "close": "368.9445",
      "volume": "2272666"
    },
    {
      "date": "2023-12-11",
      "open": "372.4328",
      "high": "380.1298",
      "low": "371.6745",
      "close": "379.9023",
      "volume": "1853094"
    },
    {
      "date": "2023-12-12",
      "open": "382.9546",
      "high": "383.5233",
      "low": "380.8009",
      "close": "382.0256",
      "volume": "1547043"
    },
    {
      "date": "2023-12-13",
      "open": "384.0921",
      "high": "385.1537",
      "low": "379.6369",
      "close": "385.0021",
      "volume": "1531699"
    },
    {
      "date": "2023-12-14",
      "open": "386.7462",
      "high": "387.9671",
      "low": "383.8267",
      "close": "385.6277",
      "volume": "1892833"
    },
    {
      "date": "2023-12-15",
      "open": "386.4618",
      "high": "388.7273",
      "low": "383.7887",
      "close": "385.6087",
      "volume": "3761744"
    },
    {
      "date": "2023-12-18",
      "open": "386.7652",
      "high": "389.4952",
      "low": "385.7604",
      "close": "388.8316",
      "volume": "1485343"
    },
    {
      "date": "2023-12-19",
      "open": "387.751",
      "high": "388.7747",
      "low": "385.7794",
      "close": "387.8837",
      "volume": "1298466"
    },
    {
      "date": "2023-12-20",
      "open": "386.1964",
      "high": "389.3435",
      "low": "384.5471",
      "close": "384.6608",
      "volume": "1674816"
    },
    {
      "date": "2023-12-21",
      "open": "386.3481",
      "high": "389.0307",
      "low": "385.6656",
      "close": "388.7368",
      "volume": "1079332"
    },
    {
      "date": "2023-12-22",
      "open": "388.7368",
      "high": "392.737",
      "low": "388.5662",
      "close": "389.8554",
      "volume": "944900"
    },
    {
      "date": "2023-12-26",
      "open": "390.8033",
      "high": "395.3722",
      "low": "390.1397",
      "close": "394.4053",
      "volume": "930153"
    },
    {
      "date": "2023-12-27",
      "open": "392.737",
      "high": "397.4765",
      "low": "392.737",
      "close": "396.2632",
      "volume": "1170108"
    },
    {
      "date": "2023-12-28",
      "open": "396.832",
      "high": "398.0642",
      "low": "395.903",
      "close": "396.5476",
      "volume": "823842"
    },
    {
      "date": "2023-12-29",
      "open": "396.6424",
      "high": "398.4434",
      "low": "396.0547",
      "close": "397.5713",
      "volume": "1128222"
    },
    {
      "date": "2024-01-02",
      "open": "395.9599",
      "high": "399.2681",
      "low": "394.9361",
      "close": "396.2253",
      "volume": "1566342"
    },
    {
      "date": "2024-01-03",
      "open": "395.1257",
      "high": "395.1257",
      "low": "387.2391",
      "close": "387.751",
      "volume": "1907027"
    },
    {
      "date": "2024-01-04",
      "open": "386.9737",
      "high": "390.9549",
      "low": "386.8031",
      "close": "388.4525",
      "volume": "1271009"
    },
    {
      "date": "2024-01-05",
      "open": "387.4856",
      "high": "387.8174",
      "low": "383.4475",
      "close": "385.8552",
      "volume": "1341364"
    },
    {
      "date": "2024-01-08",
      "open": "385.0779",
      "high": "385.8836",
      "low": "381.5327",
      "close": "384.2058",
      "volume": "2009977"
    },
    {
      "date": "2024-01-09",
      "open": "380.073",
      "high": "382.4427",
      "low": "377.0776",
      "close": "382.2531",
      "volume": "1541140"
    },
    {
      "date": "2024-01-10",
      "open": "381.0588",
      "high": "383.8456",
      "low": "379.9592",
      "close": "383.7129",
      "volume": "1186130"
    },
    {
      "date": "2024-01-11",
      "open": "383.5044",
      "high": "384.0731",
      "low": "378.3098",
      "close": "382.329",
      "volume": "970455"
    },
    {
      "date": "2024-01-12",
      "open": "385.5898",
      "high": "386.7273",
      "low": "379.4663",
      "close": "381.2484",
      "volume": "1214655"
    },
    {
      "date": "2024-01-16",
      "open": "380.4521",
      "high": "381.2958",
      "low": "374.4424",
      "close": "374.9353",
      "volume": "1750185"
    },
    {
      "date": "2024-01-17",
      "open": "373.0016",
      "high": "375.542",
      "low": "371.5797",
      "close": "375.2765",
      "volume": "1255234"
    },
    {
      "date": "2024-01-18",
      "open": "374.8405",
      "high": "380.1867",
      "low": "373.9751",
      "close": "379.4094",
      "volume": "1302314"
    },
    {
      "date": "2024-01-19",
      "open": "379.6938",
      "high": "381.5138",
      "low": "376.5847",
      "close": "380.6417",
      "volume": "1544801"
    },
    {
      "date": "2024-01-22",
      "open": "381.7034",
      "high": "386.5946",
      "low": "379.9782",
      "close": "381.1346",
      "volume": "1794651"
    },
    {
      "date": "2024-01-23",
      "open": "381.4948",
      "high": "385.1537",
      "low": "380.3573",
      "close": "384.7367",
      "volume": "1016913"
    },
    {
      "date": "2024-01-24",
      "open": "384.7367",
      "high": "386.3291",
      "low": "378.5563",
      "close": "378.9165",
      "volume": "1741957"
    },
    {
      "date": "2024-01-25",
      "open": "382.4617",
      "high": "385.1727",
      "low": "380.4351",
      "close": "384.0162",
      "volume": "1326615"
    },
    {
      "date": "2024-01-26",
      "open": "384.9073",
      "high": "386.5377",
      "low": "381.7981",
      "close": "382.5754",
      "volume": "962385"
    },
    {
      "date": "2024-01-29",
      "open": "381.874",
      "high": "384.9642",
      "low": "380.708",
      "close": "384.9452",
      "volume": "1098425"
    },
    {
      "date": "2024-01-30",
      "open": "381.3621",
      "high": "391.2393",
      "low": "381.3621",
      "close": "390.3483",
      "volume": "2823024"
    },
    {
      "date": "2024-01-31",
      "open": "392.8128",
      "high": "393.7797",
      "low": "382.4996",
      "close": "383.4475",
      "volume": "2812259"
    },
    {
      "date": "2024-02-01",
      "open": "371.3332",
      "high": "374.5561",
      "low": "359.5602",
      "close": "374.0632",
      "volume": "3909550"
    },
    {
      "date": "2024-02-02",
      "open": "373.5419",
      "high": "379.2578",
      "low": "370.7076",
      "close": "371.7882",
      "volume": "2158955"
    },
    {
      "date": "2024-02-05",
      "open": "367.7122",
      "high": "369.3995",
      "low": "365.551",
      "close": "365.9112",
      "volume": "2316090"
    },
    {
      "date": "2024-02-06",
      "open": "365.0202",
      "high": "367.9113",
      "low": "364.0723",
      "close": "367.1056",
      "volume": "1870794"
    },
    {
      "date": "2024-02-07",
      "open": "370.5749",
      "high": "371.2385",
      "low": "367.0108",
      "close": "367.9777",
      "volume": "1514944"
    },
    {
      "date": "2024-02-08",
      "open": "367.0108",
      "high": "367.8175",
      "low": "364.4704",
      "close": "366.7643",
      "volume": "1258075"
    },
    {
      "date": "2024-02-09",
      "open": "365.8923",
      "high": "370.1104",
      "low": "365.57",
      "close": "369.3806",
      "volume": "1843149"
    },
    {
      "date": "2024-02-12",
      "open": "367.7502",
      "high": "374.6699",
      "low": "367.352",
      "close": "374.1391",
      "volume": "1413938"
    },
    {
      "date": "2024-02-13",
      "open": "372.9826",
      "high": "373.3997",
      "low": "365.3614",
      "close": "367.807",
      "volume": "2216059"
    },
    {
      "date": "2024-02-14",
      "open": "368.6222",
      "high": "370.8024",
      "low": "367.5606",
      "close": "369.4374",
      "volume": "1057644"
    },
    {
      "date": "2024-02-15",
      "open": "371.5797",
      "high": "375.741",
      "low": "370.8498",
      "close": "375.2765",
      "volume": "998262"
    },
    {
      "date": "2024-02-16",
      "open": "374.4613",
      "high": "377.0776",
      "low": "372.4328",
      "close": "373.7978",
      "volume": "1165510"
    },
    {
      "date": "2024-02-20",
      "open": "375.2765",
      "high": "378.4994",
      "low": "373.3049",
      "close": "377.1534",
      "volume": "1380526"
    },
    {
      "date": "2024-02-21",
      "open": "378.4046",
      "high": "379.8832",
      "low": "375.76",
      "close": "378.2719",
      "volume": "984811"
    },
    {
      "date": "2024-02-22",
      "open": "378.0823",
      "high": "382.1204",
      "low": "376.5278",
      "close": "380.6986",
      "volume": "1817540"
    },
    {
      "date": "2024-02-23",
      "open": "380.6986",
      "high": "384.1395",
      "low": "380.1677",
      "close": "380.3573",
      "volume": "1225122"
    },
    {
      "date": "2024-02-26",
      "open": "379.2198",
      "high": "379.5423",
      "low": "375.7695",
      "close": "377.6274",
      "volume": "1014302"
    },
    {
      "date": "2024-02-27",
      "open": "378.3857",
      "high": "378.5942",
      "low": "373.3807",
      "close": "375.7126",
      "volume": "1225989"
    },
    {
      "date": "2024-02-28",
      "open": "375.5799",
      "high": "377.1344",
      "low": "373.9495",
      "close": "374.5561",
      "volume": "1332072"
    },
    {
      "date": "2024-02-29",
      "open": "375.9211",
      "high": "379.5611",
      "low": "372.7741",
      "close": "376.7553",
      "volume": "1718673"
    },
    {
      "date": "2024-03-01",
      "open": "374.594",
      "high": "377.1534",
      "low": "371.7124",
      "close": "376.6415",
      "volume": "1392731"
    },
    {
      "date": "2024-03-04",
      "open": "376.1865",
      "high": "378.7648",
      "low": "375.6747",
      "close": "377.7221",
      "volume": "1074455"
    },
    {
      "date": "2024-03-05",
      "open": "377.5136",
      "high": "378.2719",
      "low": "372.7741",
      "close": "374.1391",
      "volume": "1266121"
    },
    {
      "date": "2024-03-06",
      "open": "378.2151",
      "high": "383.7319",
      "low": "376.6438",
      "close": "380.1109",
      "volume": "1356695"
    },
    {
      "date": "2024-03-07",
      "open": "383.3527",
      "high": "385.3433",
      "low": "382.4427",
      "close": "384.111",
      "volume": "1223783"
    },
    {
      "date": "2024-03-08",
      "open": "385.0969",
      "high": "386.5851",
      "low": "380.0161",
      "close": "380.5848",
      "volume": "1069692"
    },
    {
      "date": "2024-03-11",
      "open": "382.1583",
      "high": "384.0257",
      "low": "377.4946",
      "close": "379.7127",
      "volume": "1221592"
    },
    {
      "date": "2024-03-12",
      "open": "378.6511",
      "high": "379.6369",
      "low": "374.7457",
      "close": "377.5136",
      "volume": "1469402"
    },
    {
      "date": "2024-03-13",
      "open": "379.0682",
      "high": "381.3052",
      "low": "376.9638",
      "close": "378.6511",
      "volume": "1268819"
    },
    {
      "date": "2024-03-14",
      "open": "377.7411",
      "high": "378.6511",
      "low": "369.6081",
      "close": "372.2432",
      "volume": "1919106"
    },
    {
      "date": "2024-03-15",
      "open": "372.3191",
      "high": "376.414",
      "low": "371.3901",
      "close": "374.7836",
      "volume": "3155077"
    },
    {
      "date": "2024-03-18",
      "open": "377.2861",
      "high": "377.2861",
      "low": "372.3001",
      "close": "373.0205",
      "volume": "1240858"
    },
    {
      "date": "2024-03-19",
      "open": "373.0205",
      "high": "377.7221",
      "low": "371.8072",
      "close": "377.343",
      "volume": "2262402"
    },
    {
      "date": "2024-03-20",
      "open": "376.4899",
      "high": "382.4048",
      "low": "375.9969",
      "close": "381.40",
      "volume": "1357212"
    },
    {
      "date": "2024-03-21",
      "open": "382.9546",
      "high": "385.0208",
      "low": "381.6086",
      "close": "381.7792",
      "volume": "1405884"
    },
    {
      "date": "2024-03-22",
      "open": "382.0446",
      "high": "382.8977",
      "low": "379.3336",
      "close": "380.5469",
      "volume": "1030662"
    },
    {
      "date": "2024-03-25",
      "open": "379.8834",
      "high": "380.509",
      "low": "376.1865",
      "close": "376.2813",
      "volume": "980693"
    },
    {
      "date": "2024-03-26",
      "open": "375.4661",
      "high": "381.9498",
      "low": "374.8974",
      "close": "381.0588",
      "volume": "1348659"
    },
    {
      "date": "2024-03-27",
      "open": "384.7367",
      "high": "389.1349",
      "low": "383.3527",
      "close": "388.8885",
      "volume": "1380051"
    },
    {
      "date": "2024-03-28",
      "open": "389.4004",
      "high": "392.0924",
      "low": "388.9833",
      "close": "389.116",
      "volume": "1797105"
    },
    {
      "date": "2024-04-01",
      "open": "389.3814",
      "high": "390.3293",
      "low": "382.746",
      "close": "382.9735",
      "volume": "1110947"
    },
    {
      "date": "2024-04-02",
      "open": "383.1063",
      "high": "383.5233",
      "low": "379.2009",
      "close": "379.599",
      "volume": "1307669"
    },
    {
      "date": "2024-04-03",
      "open": "378.0634",
      "high": "380.945",
      "low": "375.2197",
      "close": "375.3145",
      "volume": "1248065"
    },
    {
      "date": "2024-04-04",
      "open": "380.4521",
      "high": "380.4521",
      "low": "370.6697",
      "close": "371.6745",
      "volume": "1707386"
    },
    {
      "date": "2024-04-05",
      "open": "371.3901",
      "high": "376.1297",
      "low": "369.9736",
      "close": "373.7599",
      "volume": "1106428"
    },
    {
      "date": "2024-04-08",
      "open": "374.594",
      "high": "377.6289",
      "low": "374.1011",
      "close": "374.9163",
      "volume": "1192359"
    },
    {
      "date": "2024-04-09",
      "open": "376.0349",
      "high": "378.253",
      "low": "371.6176",
      "close": "376.1486",
      "volume": "1020988"
    },
    {
      "date": "2024-04-10",
      "open": "370.7645",
      "high": "372.4328",
      "low": "368.5464",
      "close": "370.9162",
      "volume": "1453633"
    },
    {
      "date": "2024-04-11",
      "open": "371.5987",
      "high": "373.8452",
      "low": "368.2905",
      "close": "373.2291",
      "volume": "1513168"
    },
    {
      "date": "2024-04-12",
      "open": "371.4091",
      "high": "372.4328",
      "low": "368.9445",
      "close": "371.883",
      "volume": "1749760"
    },
    {
      "date": "2024-04-15",
      "open": "375.5799",
      "high": "376.3003",
      "low": "366.2335",
      "close": "367.8639",
      "volume": "1589949"
    },
    {
      "date": "2024-04-16",
      "open": "366.1577",
      "high": "367.2004",
      "low": "361.2096",
      "close": "361.5698",
      "volume": "1400963"
    },
    {
      "date": "2024-04-17",
      "open": "364.7737",
      "high": "364.9823",
      "low": "359.7309",
      "close": "360.8873",
      "volume": "1212194"
    },
    {
      "date": "2024-04-18",
      "open": "362.1006",
      "high": "364.5557",
      "low": "360.1859",
      "close": "362.2523",
      "volume": "1071599"
    },
    {
      "date": "2024-04-19",
      "open": "365.1529",
      "high": "368.7929",
      "low": "363.295",
      "close": "368.281",
      "volume": "1785005"
    },
    {
      "date": "2024-04-22",
      "open": "368.3189",
      "high": "372.1484",
      "low": "368.0535",
      "close": "370.7835",
      "volume": "1183479"
    },
    {
      "date": "2024-04-23",
      "open": "371.6366",
      "high": "374.632",
      "low": "370.9636",
      "close": "371.883",
      "volume": "1278629"
    },
    {
      "date": "2024-04-24",
      "open": "366.9539",
      "high": "371.0489",
      "low": "366.3852",
      "close": "369.2858",
      "volume": "1789149"
    },
    {
      "date": "2024-04-25",
      "open": "378.1392",
      "high": "379.4189",
      "low": "361.1338",
      "close": "365.9302",
      "volume": "1947165"
    },
    {
      "date": "2024-04-26",
      "open": "360.7736",
      "high": "367.1245",
      "low": "360.4134",
      "close": "366.7454",
      "volume": "1520769"
    },
    {
      "date": "2024-04-29",
      "open": "366.3852",
      "high": "368.281",
      "low": "364.4135",
      "close": "367.352",
      "volume": "1296792"
    },
    {
      "date": "2024-04-30",
      "open": "367.7691",
      "high": "371.2764",
      "low": "364.6031",
      "close": "365.3804",
      "volume": "1564038"
    },
    {
      "date": "2024-05-01",
      "open": "363.9396",
      "high": "373.8168",
      "low": "363.8088",
      "close": "370.2526",
      "volume": "2542422"
    },
    {
      "date": "2024-05-02",
      "open": "372.3001",
      "high": "372.4897",
      "low": "365.2951",
      "close": "367.1056",
      "volume": "1709350"
    },
    {
      "date": "2024-05-03",
      "open": "369.2478",
      "high": "372.0347",
      "low": "366.916",
      "close": "371.2195",
      "volume": "1125691"
    },
    {
      "date": "2024-05-06",
      "open": "372.2812",
      "high": "373.8547",
      "low": "367.6933",
      "close": "369.6839",
      "volume": "1128861"
    },
    {
      "date": "2024-05-07",
      "open": "369.7408",
      "high": "373.8437",
      "low": "369.7408",
      "close": "373.1911",
      "volume": "1026089"
    },
    {
      "date": "2024-05-08",
      "open": "372.8878",
      "high": "376.0538",
      "low": "371.4303",
      "close": "375.4661",
      "volume": "894145"
    },
    {
      "date": "2024-05-09",
      "open": "376.9828",
      "high": "380.6607",
      "low": "375.1249",
      "close": "380.3573",
      "volume": "1346088"
    },
    {
      "date": "2024-05-10",
      "open": "381.0588",
      "high": "385.2864",
      "low": "380.5279",
      "close": "384.6987",
      "volume": "1159204"
    },
    {
      "date": "2024-05-13",
      "open": "387.5804",
      "high": "391.9028",
      "low": "386.2533",
      "close": "386.3671",
      "volume": "1752671"
    },
    {
      "date": "2024-05-14",
      "open": "388.642",
      "high": "389.3624",
      "low": "384.6798",
      "close": "385.2485",
      "volume": "1189295"
    },
    {
      "date": "2024-05-15",
      "open": "387.4477",
      "high": "389.3056",
      "low": "384.4144",
      "close": "388.7558",
      "volume": "1337906"
    },
    {
      "date": "2024-05-16",
      "open": "388.5852",
      "high": "392.9455",
      "low": "387.8458",
      "close": "391.7133",
      "volume": "1283471"
    },
    {
      "date": "2024-05-17",
      "open": "392.2251",
      "high": "392.4337",
      "low": "388.9833",
      "close": "390.481",
      "volume": "1133608"
    },
    {
      "date": "2024-05-20",
      "open": "390.0639",
      "high": "390.8981",
      "low": "385.3244",
      "close": "387.9216",
      "volume": "1004150"
    },
    {
      "date": "2024-05-21",
      "open": "389.0591",
      "high": "389.097",
      "low": "385.1158",
      "close": "385.8173",
      "volume": "871430"
    },
    {
      "date": "2024-05-22",
      "open": "385.0779",
      "high": "386.6325",
      "low": "382.7271",
      "close": "384.4712",
      "volume": "1006651"
    },
    {
      "date": "2024-05-23",
      "open": "382.0636",
      "high": "382.1015",
      "low": "377.6842",
      "close": "378.0065",
      "volume": "1308202"
    },
    {
      "date": "2024-05-24",
      "open": "379.8265",
      "high": "380.6986",
      "low": "377.6274",
      "close": "378.5753",
      "volume": "1180334"
    },
    {
      "date": "2024-05-28",
      "open": "375.6747",
      "high": "380.7554",
      "low": "375.5609",
      "close": "377.6084",
      "volume": "1208658"
    },
    {
      "date": "2024-05-29",
      "open": "375.049",
      "high": "376.1391",
      "low": "373.267",
      "close": "373.6082",
      "volume": "1423107"
    },
    {
      "date": "2024-05-30",
      "open": "374.9922",
      "high": "381.5896",
      "low": "374.234",
      "close": "380.8882",
      "volume": "1157106"
    },
    {
      "date": "2024-05-31",
      "open": "379.7886",
      "high": "383.4854",
      "low": "377.5136",
      "close": "383.3148",
      "volume": "1581740"
    },
    {
      "date": "2024-06-03",
      "open": "386.405",
      "high": "386.405",
      "low": "381.0398",
      "close": "383.8267",
      "volume": "1221834"
    },
    {
      "date": "2024-06-04",
      "open": "381.1725",
      "high": "394.6137",
      "low": "381.1725",
      "close": "392.8697",
      "volume": "1680402"
    },
    {
      "date": "2024-06-05",
      "open": "394.1968",
      "high": "397.0765",
      "low": "390.2914",
      "close": "396.7372",
      "volume": "1361419"
    },
    {
      "date": "2024-06-06",
      "open": "396.5476",
      "high": "398.5192",
      "low": "393.6091",
      "close": "395.1826",
      "volume": "1635424"
    },
    {
      "date": "2024-06-07",
      "open": "395.3153",
      "high": "399.96",
      "low": "393.6849",
      "close": "395.8082",
      "volume": "1281662"
    },
    {
      "date": "2024-06-10",
      "open": "397.6851",
      "high": "400.1288",
      "low": "396.4717",
      "close": "399.524",
      "volume": "1324157"
    },
    {
      "date": "2024-06-11",
      "open": "397.704",
      "high": "397.8462",
      "low": "392.718",
      "close": "397.1353",
      "volume": "1152450"
    },
    {
      "date": "2024-06-12",
      "open": "399.543",
      "high": "401.2113",
      "low": "393.8366",
      "close": "395.2774",
      "volume": "1235694"
    },
    {
      "date": "2024-06-13",
      "open": "392.6043",
      "high": "396.1684",
      "low": "391.0118",
      "close": "395.5238",
      "volume": "979870"
    },
    {
      "date": "2024-06-14",
      "open": "392.8128",
      "high": "395.6186",
      "low": "390.5568",
      "close": "395.3343",
      "volume": "1119606"
    },
    {
      "date": "2024-06-17",
      "open": "394.3295",
      "high": "402.235",
      "low": "393.4574",
      "close": "401.8179",
      "volume": "1550364"
    },
    {
      "date": "2024-06-18",
      "open": "400.0928",
      "high": "404.2351",
      "low": "398.9363",
      "close": "403.5621",
      "volume": "1221680"
    },
    {
      "date": "2024-06-20",
      "open": "404.5669",
      "high": "407.9604",
      "low": "403.5621",
      "close": "405.9698",
      "volume": "2021114"
    },
    {
      "date": "2024-06-21",
      "open": "409.0884",
      "high": "409.6477",
      "low": "404.7946",
      "close": "407.7708",
      "volume": "3964524"
    },
    {
      "date": "2024-06-24",
      "open": "407.9983",
      "high": "413.9701",
      "low": "407.4296",
      "close": "409.2875",
      "volume": "1466619"
    },
    {
      "date": "2024-06-25",
      "open": "411.0695",
      "high": "411.0695",
      "low": "405.1735",
      "close": "406.5575",
      "volume": "1485317"
    },
    {
      "date": "2024-06-26",
      "open": "404.8513",
      "high": "405.8371",
      "low": "401.1544",
      "close": "404.6238",
      "volume": "1086932"
    },
    {
      "date": "2024-06-27",
      "open": "406.2731",
      "high": "408.2637",
      "low": "403.8275",
      "close": "406.4248",
      "volume": "956609"
    },
    {
      "date": "2024-06-28",
      "open": "405.9698",
      "high": "409.7804",
      "low": "400.2823",
      "close": "404.8323",
      "volume": "2402408"
    },
    {
      "date": "2024-07-01",
      "open": "404.074",
      "high": "408.605",
      "low": "399.7705",
      "close": "399.9221",
      "volume": "1074235"
    },
    {
      "date": "2024-07-02",
      "open": "401.4767",
      "high": "404.3394",
      "low": "399.9411",
      "close": "404.2446",
      "volume": "954266"
    },
    {
      "date": "2024-07-03",
      "open": "403.8086",
      "high": "404.3204",
      "low": "402.0472",
      "close": "402.7848",
      "volume": "543362"
    },
    {
      "date": "2024-07-05",
      "open": "402.9934",
      "high": "403.6379",
      "low": "399.524",
      "close": "402.3677",
      "volume": "677640"
    },
    {
      "date": "2024-07-08",
      "open": "401.7042",
      "high": "404.2446",
      "low": "400.0548",
      "close": "401.2113",
      "volume": "919048"
    },
    {
      "date": "2024-07-09",
      "open": "401.325",
      "high": "402.1023",
      "low": "399.1828",
      "close": "399.2586",
      "volume": "687689"
    },
    {
      "date": "2024-07-10",
      "open": "400.3961",
      "high": "407.4864",
      "low": "399.5714",
      "close": "406.6333",
      "volume": "895889"
    },
    {
      "date": "2024-07-11",
      "open": "407.6002",
      "high": "410.7662",
      "low": "405.0408",
      "close": "407.3158",
      "volume": "1350776"
    },
    {
      "date": "2024-07-12",
      "open": "408.605",
      "high": "411.1074",
      "low": "402.5348",
      "close": "407.8087",
      "volume": "1044690"
    },
    {
      "date": "2024-07-15",
      "open": "406.4627",
      "high": "410.1216",
      "low": "404.5858",
      "close": "408.9652",
      "volume": "866105"
    },
    {
      "date": "2024-07-16",
      "open": "409.2116",
      "high": "415.2024",
      "low": "408.8325",
      "close": "414.1787",
      "volume": "1489236"
    },
    {
      "date": "2024-07-17",
      "open": "415.1834",
      "high": "418.4253",
      "low": "412.9938",
      "close": "417.4774",
      "volume": "1344071"
    },
    {
      "date": "2024-07-18",
      "open": "417.0413",
      "high": "418.5769",
      "low": "412.3776",
      "close": "412.662",
      "volume": "1082721"
    },
    {
      "date": "2024-07-19",
      "open": "412.7758",
      "high": "413.553",
      "low": "406.1613",
      "close": "406.8608",
      "volume": "1330295"
    },
    {
      "date": "2024-07-22",
      "open": "408.1121",
      "high": "411.6004",
      "low": "405.0029",
      "close": "411.3349",
      "volume": "1392309"
    },
    {
      "date": "2024-07-23",
      "open": "411.3539",
      "high": "414.918",
      "low": "409.8846",
      "close": "412.1122",
      "volume": "895624"
    },
    {
      "date": "2024-07-24",
      "open": "412.1122",
      "high": "412.8421",
      "low": "404.055",
      "close": "405.0408",
      "volume": "1762359"
    },
    {
      "date": "2024-07-25",
      "open": "384.4523",
      "high": "389.0722",
      "low": "377.2671",
      "close": "383.8077",
      "volume": "3341845"
    },
    {
      "date": "2024-07-26",
      "open": "384.9073",
      "high": "393.9503",
      "low": "375.8263",
      "close": "384.3575",
      "volume": "3726266"
    },
    {
      "date": "2024-07-29",
      "open": "385.8552",
      "high": "386.2912",
      "low": "377.5136",
      "close": "381.8171",
      "volume": "1437002"
    },
    {
      "date": "2024-07-30",
      "open": "382.8598",
      "high": "386.6514",
      "low": "381.9403",
      "close": "384.1679",
      "volume": "1304236"
    },
    {
      "date": "2024-07-31",
      "open": "386.2912",
      "high": "391.9787",
      "low": "383.22",
      "close": "388.1681",
      "volume": "1661931"
    },
    {
      "date": "2024-08-01",
      "open": "387.3718",
      "high": "391.9787",
      "low": "382.0067",
      "close": "387.8458",
      "volume": "1871481"
    },
    {
      "date": "2024-08-02",
      "open": "394.8034",
      "high": "396.1495",
      "low": "381.6355",
      "close": "386.1585",
      "volume": "1688889"
    },
    {
      "date": "2024-08-05",
      "open": "383.9594",
      "high": "383.9594",
      "low": "373.2859",
      "close": "378.6132",
      "volume": "1957738"
    },
    {
      "date": "2024-08-06",
      "open": "378.5942",
      "high": "383.2958",
      "low": "376.3003",
      "close": "376.888",
      "volume": "1814541"
    },
    {
      "date": "2024-08-07",
      "open": "380.2057",
      "high": "386.6586",
      "low": "374.8026",
      "close": "375.2197",
      "volume": "1646088"
    },
    {
      "date": "2024-08-08",
      "open": "375.2197",
      "high": "380.1867",
      "low": "375.2197",
      "close": "378.8217",
      "volume": "1230568"
    },
    {
      "date": "2024-08-09",
      "open": "377.3145",
      "high": "377.5705",
      "low": "374.4613",
      "close": "375.8074",
      "volume": "944076"
    },
    {
      "date": "2024-08-12",
      "open": "376.2434",
      "high": "376.3192",
      "low": "372.5845",
      "close": "373.0774",
      "volume": "1536983"
    },
    {
      "date": "2024-08-13",
      "open": "373.9684",
      "high": "374.256",
      "low": "370.8403",
      "close": "372.9636",
      "volume": "1869694"
    },
    {
      "date": "2024-08-14",
      "open": "371.5797",
      "high": "374.9732",
      "low": "370.7645",
      "close": "374.613",
      "volume": "1735649"
    },
    {
      "date": "2024-08-15",
      "open": "377.1761",
      "high": "379.599",
      "low": "375.5609",
      "close": "376.2434",
      "volume": "1450116"
    },
    {
      "date": "2024-08-16",
      "open": "374.594",
      "high": "378.4236",
      "low": "373.1532",
      "close": "376.3192",
      "volume": "1405561"
    },
    {
      "date": "2024-08-19",
      "open": "376.2434",
      "high": "378.0729",
      "low": "375.0682",
      "close": "377.343",
      "volume": "1022193"
    },
    {
      "date": "2024-08-20",
      "open": "377.2671",
      "high": "380.1298",
      "low": "375.2386",
      "close": "379.2957",
      "volume": "1530210"
    },
    {
      "date": "2024-08-21",
      "open": "380.7554",
      "high": "382.5375",
      "low": "378.9544",
      "close": "381.855",
      "volume": "892467"
    },
    {
      "date": "2024-08-22",
      "open": "380.5848",
      "high": "381.7602",
      "low": "377.8757",
      "close": "379.4284",
      "volume": "973792"
    },
    {
      "date": "2024-08-23",
      "open": "382.3669",
      "high": "384.4333",
      "low": "380.7554",
      "close": "383.8646",
      "volume": "1474185"
    },
    {
      "date": "2024-08-26",
      "open": "385.9689",
      "high": "388.3008",
      "low": "384.6798",
      "close": "386.4618",
      "volume": "917434"
    },
    {
      "date": "2024-08-27",
      "open": "386.6893",
      "high": "391.1066",
      "low": "386.2817",
      "close": "390.7464",
      "volume": "1181072"
    },
    {
      "date": "2024-08-28",
      "open": "391.6943",
      "high": "392.6232",
      "low": "386.3481",
      "close": "388.6326",
      "volume": "1169401"
    },
    {
      "date": "2024-08-29",
      "open": "391.1445",
      "high": "395.0973",
      "low": "387.5804",
      "close": "393.4005",
      "volume": "1184682"
    },
    {
      "date": "2024-08-30",
      "open": "394.2916",
      "high": "395.7513",
      "low": "389.2108",
      "close": "394.1589",
      "volume": "961732"
    },
    {
      "date": "2024-09-03",
      "open": "393.6659",
      "high": "394.1589",
      "low": "386.9453",
      "close": "388.3766",
      "volume": "1028451"
    },
    {
      "date": "2024-09-04",
      "open": "389.1539",
      "high": "392.6801",
      "low": "388.9833",
      "close": "389.6658",
      "volume": "869796"
    },
    {
      "date": "2024-09-05",
      "open": "389.0022",
      "high": "389.4572",
      "low": "382.3669",
      "close": "384.8125",
      "volume": "756111"
    },
    {
      "date": "2024-09-06",
      "open": "384.8504",
      "high": "385.04",
      "low": "375.087",
      "close": "375.6178",
      "volume": "1270328"
    },
    {
      "date": "2024-09-09",
      "open": "379.125",
      "high": "382.3858",
      "low": "377.5515",
      "close": "381.3621",
      "volume": "1150191"
    },
    {
      "date": "2024-09-10",
      "open": "379.7317",
      "high": "381.40",
      "low": "376.4519",
      "close": "380.964",
      "volume": "697733"
    },
    {
      "date": "2024-09-11",
      "open": "380.7554",
      "high": "387.4287",
      "low": "374.1582",
      "close": "386.8221",
      "volume": "1368900"
    },
    {
      "date": "2024-09-12",
      "open": "386.6325",
      "high": "388.6231",
      "low": "382.7081",
      "close": "388.0164",
      "volume": "972892"
    },
    {
      "date": "2024-09-13",
      "open": "387.6373",
      "high": "389.8174",
      "low": "385.9121",
      "close": "387.0306",
      "volume": "986665"
    },
    {
      "date": "2024-09-16",
      "open": "390.5378",
      "high": "392.3389",
      "low": "386.2343",
      "close": "388.0354",
      "volume": "781114"
    },
    {
      "date": "2024-09-17",
      "open": "388.642",
      "high": "390.0449",
      "low": "385.8931",
      "close": "387.2012",
      "volume": "720842"
    },
    {
      "date": "2024-09-18",
      "open": "387.2012",
      "high": "388.111",
      "low": "380.2815",
      "close": "382.2721",
      "volume": "1195756"
    },
    {
      "date": "2024-09-19",
      "open": "387.0533",
      "high": "389.6656",
      "low": "383.2958",
      "close": "386.1775",
      "volume": "1347676"
    },
    {
      "date": "2024-09-20",
      "open": "386.3481",
      "high": "386.3481",
      "low": "382.8788",
      "close": "385.5139",
      "volume": "1914996"
    },
    {
      "date": "2024-09-23",
      "open": "386.7652",
      "high": "386.841",
      "low": "384.1156",
      "close": "386.3102",
      "volume": "1131917"
    },
    {
      "date": "2024-09-24",
      "open": "386.3102",
      "high": "390.5378",
      "low": "384.2627",
      "close": "389.1539",
      "volume": "1290926"
    },
    {
      "date": "2024-09-25",
      "open": "390.917",
      "high": "393.8745",
      "low": "389.1349",
      "close": "392.0166",
      "volume": "1429132"
    },
    {
      "date": "2024-09-26",
      "open": "393.7987",
      "high": "395.2774",
      "low": "391.5974",
      "close": "392.4905",
      "volume": "798997"
    },
    {
      "date": "2024-09-27",
      "open": "393.3816",
      "high": "399.7341",
      "low": "392.6801",
      "close": "393.628",
      "volume": "1227157"
    },
    {
      "date": "2024-09-30",
      "open": "394.5191",
      "high": "395.8367",
      "low": "387.1823",
      "close": "391.8839",
      "volume": "1312218"
    },
    {
      "date": "2024-10-01",
      "open": "391.353",
      "high": "394.3295",
      "low": "388.3197",
      "close": "390.6706",
      "volume": "1150182"
    },
    {
      "date": "2024-10-02",
      "open": "389.7226",
      "high": "390.6326",
      "low": "386.1016",
      "close": "386.5187",
      "volume": "920929"
    },
    {
      "date": "2024-10-03",
      "open": "383.9025",
      "high": "385.931",
      "low": "382.1963",
      "close": "384.6229",
      "volume": "1023787"
    },
    {
      "date": "2024-10-04",
      "open": "387.8268",
      "high": "388.7937",
      "low": "382.2721",
      "close": "386.3291",
      "volume": "821742"
    },
    {
      "date": "2024-10-07",
      "open": "383.3489",
      "high": "387.3718",
      "low": "382.4238",
      "close": "385.476",
      "volume": "900688"
    },
    {
      "date": "2024-10-08",
      "open": "395.6376",
      "high": "397.5144",
      "low": "386.3481",
      "close": "392.4337",
      "volume": "2066201"
    },
    {
      "date": "2024-10-09",
      "open": "392.4716",
      "high": "405.7612",
      "low": "392.2441",
      "close": "405.1356",
      "volume": "2541321"
    },
    {
      "date": "2024-10-10",
      "open": "400.9648",
      "high": "405.0787",
      "low": "400.2454",
      "close": "404.946",
      "volume": "2478856"
    },
    {
      "date": "2024-10-11",
      "open": "407.9414",
      "high": "410.5766",
      "low": "405.1925",
      "close": "409.477",
      "volume": "1904761"
    },
    {
      "date": "2024-10-14",
      "open": "409.951",
      "high": "412.7568",
      "low": "408.0933",
      "close": "412.5293",
      "volume": "924956"
    },
    {
      "date": "2024-10-15",
      "open": "413.2876",
      "high": "415.6005",
      "low": "410.406",
      "close": "411.9037",
      "volume": "1974224"
    },
    {
      "date": "2024-10-16",
      "open": "411.5245",
      "high": "416.3399",
      "low": "410.5577",
      "close": "415.1076",
      "volume": "1298264"
    },
    {
      "date": "2024-10-17",
      "open": "415.1834",
      "high": "417.2309",
      "low": "413.9567",
      "close": "416.2261",
      "volume": "1567515"
    },
    {
      "date": "2024-10-18",
      "open": "412.7568",
      "high": "421.0036",
      "low": "412.7568",
      "close": "420.9088",
      "volume": "2016915"
    },
    {
      "date": "2024-10-21",
      "open": "420.814",
      "high": "422.7288",
      "low": "417.2499",
      "close": "419.923",
      "volume": "1845041"
    },
    {
      "date": "2024-10-22",
      "open": "418.122",
      "high": "422.4634",
      "low": "416.6148",
      "close": "421.5344",
      "volume": "2005906"
    },
    {
      "date": "2024-10-23",
      "open": "419.9988",
      "high": "422.0463",
      "low": "415.5035",
      "close": "417.7238",
      "volume": "3091887"
    },
    {
      "date": "2024-10-24",
      "open": "406.4058",
      "high": "409.8752",
      "low": "396.0357",
      "close": "396.4149",
      "volume": "4350111"
    },
    {
      "date": "2024-10-25",
      "open": "396.4149",
      "high": "398.8036",
      "low": "391.7512",
      "close": "394.3295",
      "volume": "3044079"
    },
    {
      "date": "2024-10-28",
      "open": "394.4432",
      "high": "395.684",
      "low": "388.4714",
      "close": "390.7274",
      "volume": "3047406"
    },
    {
      "date": "2024-10-29",
      "open": "388.6989",
      "high": "393.5712",
      "low": "384.9073",
      "close": "390.4999",
      "volume": "3035390"
    },
    {
      "date": "2024-10-30",
      "open": "387.5993",
      "high": "391.7322",
      "low": "385.021",
      "close": "387.1254",
      "volume": "2677076"
    },
    {
      "date": "2024-10-31",
      "open": "387.9785",
      "high": "390.8222",
      "low": "385.5803",
      "close": "389.9312",
      "volume": "2327445"
    },
    {
      "date": "2024-11-01",
      "open": "391.0876",
      "high": "397.2301",
      "low": "390.1208",
      "close": "396.5855",
      "volume": "2242183"
    },
    {
      "date": "2024-11-04",
      "open": "395.903",
      "high": "395.903",
      "low": "391.3341",
      "close": "393.4574",
      "volume": "2015018"
    },
    {
      "date": "2024-11-05",
      "open": "394.7086",
      "high": "401.6094",
      "low": "391.7133",
      "close": "395.8082",
      "volume": "3688778"
    },
    {
      "date": "2024-11-06",
      "open": "402.0265",
      "high": "411.1833",
      "low": "396.3959",
      "close": "410.2543",
      "volume": "3076240"
    },
    {
      "date": "2024-11-07",
      "open": "411.297",
      "high": "413.9512",
      "low": "408.3964",
      "close": "412.3397",
      "volume": "2686638"
    },
    {
      "date": "2024-11-08",
      "open": "412.2449",
      "high": "416.5295",
      "low": "410.4631",
      "close": "416.1124",
      "volume": "2847386"
    },
    {
      "date": "2024-11-11",
      "open": "415.5626",
      "high": "427.165",
      "low": "415.5626",
      "close": "427.0133",
      "volume": "3649285"
    },
    {
      "date": "2024-11-12",
      "open": "453.7822",
      "high": "460.247",
      "low": "435.2412",
      "close": "443.45",
      "volume": "5544330"
    },
    {
      "date": "2024-11-13",
      "open": "445.5165",
      "high": "448.4171",
      "low": "440.1703",
      "close": "441.8576",
      "volume": "2765609"
    },
    {
      "date": "2024-11-14",
      "open": "441.7059",
      "high": "444.7013",
      "low": "436.5777",
      "close": "437.3076",
      "volume": "1918650"
    },
    {
      "date": "2024-11-15",
      "open": "434.1416",
      "high": "438.3124",
      "low": "432.9851",
      "close": "434.1226",
      "volume": "1853947"
    },
    {
      "date": "2024-11-18",
      "open": "435.0516",
      "high": "436.1701",
      "low": "432.7576",
      "close": "433.8572",
      "volume": "1723105"
    },
    {
      "date": "2024-11-19",
      "open": "430.9756",
      "high": "433.971",
      "low": "428.966",
      "close": "432.6249",
      "volume": "1848448"
    },
    {
      "date": "2024-11-20",
      "open": "430.805",
      "high": "433.933",
      "low": "427.3356",
      "close": "429.7243",
      "volume": "2316521"
    },
    {
      "date": "2024-11-21",
      "open": "432.2458",
      "high": "433.8951",
      "low": "426.2171",
      "close": "428.6248",
      "volume": "2815422"
    },
    {
      "date": "2024-11-22",
      "open": "431.7718",
      "high": "436.2649",
      "low": "430.5776",
      "close": "434.3501",
      "volume": "1917190"
    },
    {
      "date": "2024-11-25",
      "open": "438.1607",
      "high": "439.8101",
      "low": "435.4687",
      "close": "437.1749",
      "volume": "1918849"
    },
    {
      "date": "2024-11-26",
      "open": "439.4499",
      "high": "440.7769",
      "low": "435.753",
      "close": "436.7957",
      "volume": "2101600"
    },
    {
      "date": "2024-11-27",
      "open": "440.1703",
      "high": "441.649",
      "low": "435.0326",
      "close": "435.3549",
      "volume": "1435024"
    },
    {
      "date": "2024-11-29",
      "open": "434.9189",
      "high": "442.2367",
      "low": "434.9189",
      "close": "441.5921",
      "volume": "958733"
    },
    {
      "date": "2024-12-02",
      "open": "442.0851",
      "high": "443.0762",
      "low": "435.6772",
      "close": "435.9426",
      "volume": "1612690"
    },
    {
      "date": "2024-12-03",
      "open": "432.5112",
      "high": "434.5208",
      "low": "423.07",
      "close": "430.2741",
      "volume": "2011665"
    },
    {
      "date": "2024-12-04",
      "open": "431.0988",
      "high": "436.3028",
      "low": "429.9518",
      "close": "435.6393",
      "volume": "1327387"
    },
    {
      "date": "2024-12-05",
      "open": "435.9426",
      "high": "436.3028",
      "low": "427.5254",
      "close": "429.0039",
      "volume": "2591864"
    },
    {
      "date": "2024-12-06",
      "open": "430.8997",
      "high": "432.1699",
      "low": "427.9044",
      "close": "429.1746",
      "volume": "1590033"
    },
    {
      "date": "2024-12-09",
      "open": "429.6675",
      "high": "431.7434",
      "low": "426.4446",
      "close": "426.729",
      "volume": "1271412"
    },
    {
      "date": "2024-12-10",
      "open": "426.8617",
      "high": "435.1653",
      "low": "425.7621",
      "close": "434.2933",
      "volume": "1773966"
    },
    {
      "date": "2024-12-11",
      "open": "439.6205",
      "high": "443.6207",
      "low": "431.9804",
      "close": "434.2553",
      "volume": "2191260"
    },
    {
      "date": "2024-12-12",
      "open": "431.7718",
      "high": "435.9237",
      "low": "430.9945",
      "close": "431.6581",
      "volume": "1357943"
    },
    {
      "date": "2024-12-13",
      "open": "428.3404",
      "high": "434.3122",
      "low": "428.2077",
      "close": "431.5254",
      "volume": "1216172"
    },
    {
      "date": "2024-12-16",
      "open": "440.7011",
      "high": "451.0962",
      "low": "436.3218",
      "close": "447.4123",
      "volume": "4098646"
    },
    {
      "date": "2024-12-17",
      "open": "451.5073",
      "high": "451.7916",
      "low": "439.1465",
      "close": "441.9713",
      "volume": "2691206"
    },
    {
      "date": "2024-12-18",
      "open": "443.0519",
      "high": "444.9477",
      "low": "429.2314",
      "close": "430.0845",
      "volume": "3214433"
    },
    {
      "date": "2024-12-19",
      "open": "433.4212",
      "high": "442.6728",
      "low": "429.0229",
      "close": "430.1225",
      "volume": "2435552"
    },
    {
      "date": "2024-12-20",
      "open": "426.8617",
      "high": "435.5635",
      "low": "425.8379",
      "close": "432.8524",
      "volume": "3416660"
    },
    {
      "date": "2024-12-23",
      "open": "431.8097",
      "high": "432.7197",
      "low": "428.3594",
      "close": "430.6154",
      "volume": "1733936"
    },
    {
      "date": "2024-12-24",
      "open": "429.6864",
      "high": "434.6724",
      "low": "427.7906",
      "close": "433.952",
      "volume": "936795"
    },
    {
      "date": "2024-12-26",
      "open": "433.7245",
      "high": "439.848",
      "low": "433.042",
      "close": "439.5636",
      "volume": "1536092"
    },
    {
      "date": "2024-12-27",
      "open": "437.9332",
      "high": "438.9949",
      "low": "433.7624",
      "close": "435.1085",
      "volume": "1526954"
    },
    {
      "date": "2024-12-30",
      "open": "430.6343",
      "high": "431.1652",
      "low": "427.3167",
      "close": "429.5916",
      "volume": "1185790"
    },
    {
      "date": "2024-12-31",
      "open": "430.6343",
      "high": "431.3832",
      "low": "427.6958",
      "close": "428.2456",
      "volume": "968445"
    },
    {
      "date": "2025-01-02",
      "open": "430.4827",
      "high": "432.2268",
      "low": "425.8948",
      "close": "427.5442",
      "volume": "1044954"
    },
    {
      "date": "2025-01-03",
      "open": "428.4162",
      "high": "431.1462",
      "low": "428.1887",
      "close": "429.44",
      "volume": "1318763"
    },
    {
      "date": "2025-01-06",
      "open": "425.9517",
      "high": "430.1983",
      "low": "419.6576",
      "close": "420.378",
      "volume": "1914654"
    },
    {
      "date": "2025-01-07",
      "open": "419.923",
      "high": "422.9184",
      "low": "416.902",
      "close": "418.2736",
      "volume": "1508211"
    },
    {
      "date": "2025-01-08",
      "open": "417.2499",
      "high": "419.6955",
      "low": "415.5626",
      "close": "417.4015",
      "volume": "1560265"
    },
    {
      "date": "2025-01-10",
      "open": "417.0224",
      "high": "417.0793",
      "low": "410.0268",
      "close": "413.6478",
      "volume": "1792582"
    },
    {
      "date": "2025-01-13",
      "open": "412.662",
      "high": "434.0847",
      "low": "412.1881",
      "close": "415.373",
      "volume": "2696160"
    },
    {
      "date": "2025-01-14",
      "open": "417.7238",
      "high": "418.0461",
      "low": "406.8419",
      "close": "414.2355",
      "volume": "2010906"
    },
    {
      "date": "2025-01-15",
      "open": "416.6622",
      "high": "418.084",
      "low": "409.8562",
      "close": "416.2072",
      "volume": "2323886"
    },
    {
      "date": "2025-01-16",
      "open": "417.0793",
      "high": "425.6673",
      "low": "416.9348",
      "close": "422.179",
      "volume": "2305872"
    },
    {
      "date": "2025-01-17",
      "open": "430.0466",
      "high": "430.1035",
      "low": "421.4207",
      "close": "421.9705",
      "volume": "1674617"
    },
    {
      "date": "2025-01-21",
      "open": "423.4682",
      "high": "431.7339",
      "low": "423.1271",
      "close": "426.691",
      "volume": "2328300"
    },
    {
      "date": "2025-01-22",
      "open": "424.6625",
      "high": "425.6863",
      "low": "422.0842",
      "close": "422.9373",
      "volume": "1486259"
    },
    {
      "date": "2025-01-23",
      "open": "423.6198",
      "high": "428.5869",
      "low": "422.2927",
      "close": "427.8096",
      "volume": "1518411"
    },
    {
      "date": "2025-01-24",
      "open": "426.5583",
      "high": "430.6343",
      "low": "419.5059",
      "close": "419.9419",
      "volume": "3166454"
    },
    {
      "date": "2025-01-27",
      "open": "417.5532",
      "high": "428.2077",
      "low": "417.2688",
      "close": "427.9044",
      "volume": "1555514"
    },
    {
      "date": "2025-01-28",
      "open": "426.0275",
      "high": "426.0275",
      "low": "417.4015",
      "close": "418.4063",
      "volume": "1799746"
    },
    {
      "date": "2025-01-29",
      "open": "418.8803",
      "high": "422.3875",
      "low": "418.3115",
      "close": "419.0699",
      "volume": "958134"
    },
    {
      "date": "2025-01-30",
      "open": "420.9657",
      "high": "425.9896",
      "low": "420.0746",
      "close": "424.7763",
      "volume": "906717"
    },
    {
      "date": "2025-01-31",
      "open": "422.4823",
      "high": "428.3594",
      "low": "421.9041",
      "close": "424.1317",
      "volume": "1240908"
    },
    {
      "date": "2025-02-03",
      "open": "421.8188",
      "high": "423.3354",
      "low": "416.4409",
      "close": "421.6482",
      "volume": "1610285"
    },
    {
      "date": "2025-02-04",
      "open": "425.7431",
      "high": "427.8854",
      "low": "422.9752",
      "close": "423.8094",
      "volume": "1721450"
    },
    {
      "date": "2025-02-05",
      "open": "423.8094",
      "high": "425.0512",
      "low": "415.6574",
      "close": "421.5344",
      "volume": "2298466"
    },
    {
      "date": "2025-02-06",
      "open": "407.6002",
      "high": "408.0552",
      "low": "390.8791",
      "close": "397.7799",
      "volume": "6092640"
    },
    {
      "date": "2025-02-07",
      "open": "401.9127",
      "high": "404.5669",
      "low": "389.353",
      "close": "389.6279",
      "volume": "3348291"
    },
    {
      "date": "2025-02-10",
      "open": "391.5805",
      "high": "396.5191",
      "low": "388.7937",
      "close": "395.3153",
      "volume": "3314105"
    },
    {
      "date": "2025-02-11",
      "open": "391.6185",
      "high": "396.8699",
      "low": "390.1208",
      "close": "392.3199",
      "volume": "1538757"
    },
    {
      "date": "2025-02-12",
      "open": "389.7511",
      "high": "391.0876",
      "low": "387.2202",
      "close": "388.661",
      "volume": "1706611"
    },
    {
      "date": "2025-02-13",
      "open": "391.5047",
      "high": "393.0024",
      "low": "387.9027",
      "close": "389.1539",
      "volume": "1691202"
    },
    {
      "date": "2025-02-14",
      "open": "388.3008",
      "high": "388.9074",
      "low": "382.0825",
      "close": "384.3765",
      "volume": "2675708"
    },
    {
      "date": "2025-02-18",
      "open": "387.533",
      "high": "395.0688",
      "low": "384.4333",
      "close": "394.4053",
      "volume": "2448942"
    },
    {
      "date": "2025-02-19",
      "open": "394.1968",
      "high": "401.344",
      "low": "394.1778",
      "close": "399.6567",
      "volume": "2532297"
    },
    {
      "date": "2025-02-20",
      "open": "397.3438",
      "high": "400.9648",
      "low": "395.9788",
      "close": "400.6805",
      "volume": "1817995"
    },
    {
      "date": "2025-02-21",
      "open": "400.3203",
      "high": "402.8606",
      "low": "396.9836",
      "close": "401.799",
      "volume": "3111061"
    },
    {
      "date": "2025-02-24",
      "open": "401.4577",
      "high": "407.9604",
      "low": "397.5903",
      "close": "397.9505",
      "volume": "3371079"
    },
    {
      "date": "2025-02-25",
      "open": "400.3013",
      "high": "405.3631",
      "low": "400.0548",
      "close": "401.9127",
      "volume": "1899213"
    },
    {
      "date": "2025-02-26",
      "open": "399.6946",
      "high": "403.2588",
      "low": "397.6521",
      "close": "400.6425",
      "volume": "1563465"
    },
    {
      "date": "2025-02-27",
      "open": "401.5146",
      "high": "407.3822",
      "low": "401.1923",
      "close": "402.4246",
      "volume": "1377692"
    },
    {
      "date": "2025-02-28",
      "open": "403.7896",
      "high": "405.2683",
      "low": "399.2396",
      "close": "403.60",
      "volume": "1988323"
    },
    {
      "date": "2025-03-03",
      "open": "405.1735",
      "high": "409.6003",
      "low": "400.0738",
      "close": "401.9507",
      "volume": "2666735"
    },
    {
      "date": "2025-03-04",
      "open": "401.344",
      "high": "402.9175",
      "low": "394.0072",
      "close": "394.3295",
      "volume": "3480904"
    },
    {
      "date": "2025-03-05",
      "open": "394.3295",
      "high": "398.9363",
      "low": "392.0355",
      "close": "397.4007",
      "volume": "2647902"
    },
    {
      "date": "2025-03-06",
      "open": "396.1115",
      "high": "401.4198",
      "low": "394.149",
      "close": "400.5098",
      "volume": "2521364"
    },
    {
      "date": "2025-03-07",
      "open": "400.4909",
      "high": "408.2827",
      "low": "399.6188",
      "close": "406.6902",
      "volume": "2841368"
    },
    {
      "date": "2025-03-10",
      "open": "406.2542",
      "high": "414.1866",
      "low": "404.9081",
      "close": "405.3631",
      "volume": "2088545"
    },
    {
      "date": "2025-03-11",
      "open": "404.7375",
      "high": "405.2304",
      "low": "392.282",
      "close": "395.448",
      "volume": "2621742"
    },
    {
      "date": "2025-03-12",
      "open": "392.6043",
      "high": "393.9314",
      "low": "388.1302",
      "close": "391.2014",
      "volume": "1906340"
    },
    {
      "date": "2025-03-13",
      "open": "389.8933",
      "high": "394.1399",
      "low": "388.8506",
      "close": "391.846",
      "volume": "1765484"
    },
    {
      "date": "2025-03-14",
      "open": "395.2205",
      "high": "400.3013",
      "low": "394.1209",
      "close": "397.1163",
      "volume": "1942295"
    },
    {
      "date": "2025-03-17",
      "open": "395.1636",
      "high": "400.2255",
      "low": "393.8081",
      "close": "398.9174",
      "volume": "2207580"
    },
    {
      "date": "2025-03-18",
      "open": "398.8984",
      "high": "400.9838",
      "low": "395.903",
      "close": "397.6282",
      "volume": "1905696"
    },
    {
      "date": "2025-03-19",
      "open": "398.6709",
      "high": "402.1402",
      "low": "394.9172",
      "close": "395.5618",
      "volume": "3204172"
    },
    {
      "date": "2025-03-20",
      "open": "393.5522",
      "high": "401.2871",
      "low": "392.9929",
      "close": "399.8084",
      "volume": "1791642"
    },
    {
      "date": "2025-03-21",
      "open": "396.4717",
      "high": "400.87",
      "low": "395.8082",
      "close": "398.3486",
      "volume": "3272570"
    },
    {
      "date": "2025-03-24",
      "open": "401.2302",
      "high": "403.2019",
      "low": "399.069",
      "close": "401.6284",
      "volume": "2124108"
    },
    {
      "date": "2025-03-25",
      "open": "400.1875",
      "high": "403.8275",
      "low": "398.633",
      "close": "402.1402",
      "volume": "1905197"
    },
    {
      "date": "2025-03-26",
      "open": "403.2967",
      "high": "411.7025",
      "low": "403.0692",
      "close": "404.0361",
      "volume": "2625709"
    },
    {
      "date": "2025-03-27",
      "open": "403.9981",
      "high": "407.9983",
      "low": "402.4246",
      "close": "406.0267",
      "volume": "1792180"
    },
    {
      "date": "2025-03-28",
      "open": "406.2162",
      "high": "407.4106",
      "low": "398.0548",
      "close": "398.7657",
      "volume": "1626709"
    },
    {
      "date": "2025-03-31",
      "open": "399.6946",
      "high": "402.7469",
      "low": "397.6661",
      "close": "401.4388",
      "volume": "1984157"
    },
    {
      "date": "2025-04-01",
      "open": "400.2255",
      "high": "405.0029",
      "low": "397.5152",
      "close": "404.6617",
      "volume": "1281906"
    },
    {
      "date": "2025-04-02",
      "open": "402.8417",
      "high": "410.2733",
      "low": "402.5289",
      "close": "409.477",
      "volume": "1711966"
    },
    {
      "date": "2025-04-03",
      "open": "404.9271",
      "high": "410.0458",
      "low": "391.168",
      "close": "391.827",
      "volume": "3255353"
    },
    {
      "date": "2025-04-04",
      "open": "385.3244",
      "high": "387.9406",
      "low": "361.5508",
      "close": "362.0817",
      "volume": "4222849"
    },
    {
      "date": "2025-04-07",
      "open": "361.7404",
      "high": "372.0155",
      "low": "347.6735",
      "close": "355.3894",
      "volume": "4676108"
    },
    {
      "date": "2025-04-08",
      "open": "356.8682",
      "high": "362.4229",
      "low": "342.8202",
      "close": "346.6687",
      "volume": "3476003"
    },
    {
      "date": "2025-04-09",
      "open": "342.1946",
      "high": "378.7459",
      "low": "340.0333",
      "close": "377.4567",
      "volume": "4570652"
    },
    {
      "date": "2025-04-10",
      "open": "373.4566",
      "high": "378.3098",
      "low": "357.9298",
      "close": "366.6316",
      "volume": "2910846"
    },
    {
      "date": "2025-04-11",
      "open": "365.4752",
      "high": "378.0444",
      "low": "363.2383",
      "close": "376.414",
      "volume": "2551467"
    },
    {
      "date": "2025-04-14",
      "open": "377.3051",
      "high": "381.7413",
      "low": "375.7505",
      "close": "379.6369",
      "volume": "2246094"
    },
    {
      "date": "2025-04-15",
      "open": "380.7365",
      "high": "383.6371",
      "low": "376.1107",
      "close": "376.9069",
      "volume": "1509758"
    },
    {
      "date": "2025-04-16",
      "open": "374.4234",
      "high": "376.4899",
      "low": "364.9633",
      "close": "366.4231",
      "volume": "2064666"
    },
    {
      "date": "2025-04-17",
      "open": "370.1578",
      "high": "375.9969",
      "low": "369.6365",
      "close": "372.7172",
      "volume": "1607785"
    },
    {
      "date": "2025-04-21",
      "open": "369.646",
      "high": "371.2005",
      "low": "364.2239",
      "close": "368.2241",
      "volume": "2474318"
    },
    {
      "date": "2025-04-22",
      "open": "371.3143",
      "high": "378.4994",
      "low": "370.4612",
      "close": "376.0728",
      "volume": "2173348"
    },
    {
      "date": "2025-04-23",
      "open": "378.4615",
      "high": "381.5896",
      "low": "373.1343",
      "close": "374.0632",
      "volume": "2078959"
    },
    {
      "date": "2025-04-24",
      "open": "374.1011",
      "high": "382.1868",
      "low": "372.0349",
      "close": "380.5659",
      "volume": "1619865"
    },
    {
      "date": "2025-04-25",
      "open": "377.6463",
      "high": "380.2625",
      "low": "374.9732",
      "close": "377.5705",
      "volume": "1819702"
    },
    {
      "date": "2025-04-28",
      "open": "378.3478",
      "high": "382.4238",
      "low": "375.3524",
      "close": "380.4142",
      "volume": "2845306"
    },
    {
      "date": "2025-04-29",
      "open": "393.2868",
      "high": "402.7279",
      "low": "392.1682",
      "close": "400.9459",
      "volume": "4372294"
    },
    {
      "date": "2025-04-30",
      "open": "400.2444",
      "high": "401.2682",
      "low": "390.1397",
      "close": "399.069",
      "volume": "2515997"
    },
    {
      "date": "2025-05-01",
      "open": "398.8794",
      "high": "401.0217",
      "low": "397.6851",
      "close": "399.524",
      "volume": "1795801"
    },
    {
      "date": "2025-05-02",
      "open": "402.254",
      "high": "407.4864",
      "low": "401.9412",
      "close": "405.9508",
      "volume": "2189338"
    },
    {
      "date": "2025-05-05",
      "open": "403.9413",
      "high": "408.6239",
      "low": "402.8038",
      "close": "406.1783",
      "volume": "3142603"
    },
    {
      "date": "2025-05-06",
      "open": "403.2872",
      "high": "404.3536",
      "low": "397.1448",
      "close": "397.9884",
      "volume": "2564716"
    },
    {
      "date": "2025-05-07",
      "open": "405.5148",
      "high": "410.9558",
      "low": "404.055",
      "close": "406.8608",
      "volume": "2167080"
    },
    {
      "date": "2025-05-08",
      "open": "408.9273",
      "high": "410.7472",
      "low": "405.2873",
      "close": "406.7281",
      "volume": "1950928"
    },
    {
      "date": "2025-05-09",
      "open": "406.7281",
      "high": "407.3632",
      "low": "403.1829",
      "close": "403.8654",
      "volume": "1197204"
    },
    {
      "date": "2025-05-12",
      "open": "413.2876",
      "high": "416.0555",
      "low": "410.5008",
      "close": "415.828",
      "volume": "2016270"
    },
    {
      "date": "2025-05-13",
      "open": "416.6243",
      "high": "417.7807",
      "low": "413.4014",
      "close": "413.7047",
      "volume": "1929172"
    },
    {
      "date": "2025-05-14",
      "open": "410.1974",
      "high": "413.6668",
      "low": "409.1548",
      "close": "411.7331",
      "volume": "1617498"
    },
    {
      "date": "2025-05-15",
      "open": "412.7189",
      "high": "422.7288",
      "low": "412.7189",
      "close": "421.4207",
      "volume": "2066596"
    },
    {
      "date": "2025-05-16",
      "open": "421.4396",
      "high": "422.7477",
      "low": "418.2585",
      "close": "422.5392",
      "volume": "1447983"
    },
    {
      "date": "2025-05-19",
      "open": "420.1315",
      "high": "426.7479",
      "low": "418.2547",
      "close": "426.4446",
      "volume": "1707603"
    },
    {
      "date": "2025-05-20",
      "open": "423.2596",
      "high": "427.0512",
      "low": "423.2596",
      "close": "426.6721",
      "volume": "1666942"
    },
    {
      "date": "2025-05-21",
      "open": "425.4777",
      "high": "426.4825",
      "low": "419.9419",
      "close": "420.6244",
      "volume": "1805713"
    },
    {
      "date": "2025-05-22",
      "open": "419.7144",
      "high": "426.6152",
      "low": "419.3353",
      "close": "423.9611",
      "volume": "1457739"
    },
    {
      "date": "2025-05-23",
      "open": "418.6338",
      "high": "422.7667",
      "low": "418.6338",
      "close": "420.9278",
      "volume": "1268759"
    },
    {
      "date": "2025-05-27",
      "open": "425.4588",
      "high": "429.895",
      "low": "421.4965",
      "close": "429.3262",
      "volume": "1545510"
    },
    {
      "date": "2025-05-28",
      "open": "429.3262",
      "high": "432.0327",
      "low": "425.0038",
      "close": "425.819",
      "volume": "1291327"
    },
    {
      "date": "2025-05-29",
      "open": "427.5821",
      "high": "428.2835",
      "low": "423.2217",
      "close": "426.9185",
      "volume": "3370235"
    },
    {
      "date": "2025-05-30",
      "open": "429.6864",
      "high": "430.3879",
      "low": "424.217",
      "close": "429.7243",
      "volume": "4149781"
    },
    {
      "date": "2025-06-02",
      "open": "426.5583",
      "high": "428.3404",
      "low": "422.8236",
      "close": "427.5442",
      "volume": "1265869"
    },
    {
      "date": "2025-06-03",
      "open": "426.5583",
      "high": "430.767",
      "low": "426.5394",
      "close": "429.9139",
      "volume": "1404700"
    },
    {
      "date": "2025-06-04",
      "open": "431.26",
      "high": "433.7056",
      "low": "428.8143",
      "close": "431.2031",
      "volume": "916367"
    },
    {
      "date": "2025-06-05",
      "open": "431.241",
      "high": "432.0941",
      "low": "428.6816",
      "close": "429.7243",
      "volume": "1625065"
    },
    {
      "date": "2025-06-06",
      "open": "433.6582",
      "high": "436.9284",
      "low": "432.5301",
      "close": "433.7245",
      "volume": "1107933"
    },
    {
      "date": "2025-06-09",
      "open": "433.5539",
      "high": "433.5728",
      "low": "429.4589",
      "close": "430.5964",
      "volume": "1280735"
    },
    {
      "date": "2025-06-10",
      "open": "430.5775",
      "high": "431.5064",
      "low": "427.9423",
      "close": "428.9471",
      "volume": "1332774"
    },
    {
      "date": "2025-06-11",
      "open": "428.3025",
      "high": "429.9708",
      "low": "420.2102",
      "close": "428.1129",
      "volume": "1246825"
    },
    {
      "date": "2025-06-12",
      "open": "426.6152",
      "high": "429.8002",
      "low": "424.2265",
      "close": "428.5489",
      "volume": "799623"
    },
    {
      "date": "2025-06-13",
      "open": "426.3687",
      "high": "428.7006",
      "low": "423.7338",
      "close": "425.2123",
      "volume": "1248537"
    },
    {
      "date": "2025-06-16",
      "open": "427.6389",
      "high": "429.2125",
      "low": "423.7715",
      "close": "424.8331",
      "volume": "1219485"
    },
    {
      "date": "2025-06-17",
      "open": "423.9042",
      "high": "424.8995",
      "low": "419.8851",
      "close": "420.4728",
      "volume": "1552833"
    },
    {
      "date": "2025-06-18",
      "open": "421.1742",
      "high": "423.8852",
      "low": "418.7635",
      "close": "420.6244",
      "volume": "1799286"
    },
    {
      "date": "2025-06-20",
      "open": "423.5061",
      "high": "423.525",
      "low": "417.4584",
      "close": "420.4917",
      "volume": "2937540"
    },
    {
      "date": "2025-06-23",
      "open": "423.3734",
      "high": "426.5583",
      "low": "420.3685",
      "close": "426.0654",
      "volume": "1290063"
    },
    {
      "date": "2025-06-24",
      "open": "427.6769",
      "high": "428.6627",
      "low": "423.999",
      "close": "425.80",
      "volume": "1791960"
    },
    {
      "date": "2025-06-25",
      "open": "425.9517",
      "high": "425.9517",
      "low": "419.2594",
      "close": "420.4728",
      "volume": "1502006"
    },
    {
      "date": "2025-06-26",
      "open": "422.4255",
      "high": "429.3736",
      "low": "421.1173",
      "close": "429.1746",
      "volume": "1314934"
    },
    {
      "date": "2025-06-27",
      "open": "428.7764",
      "high": "434.0658",
      "low": "428.0558",
      "close": "433.8572",
      "volume": "2497264"
    },
    {
      "date": "2025-06-30",
      "open": "433.8572",
      "high": "442.7865",
      "low": "432.8524",
      "close": "441.4974",
      "volume": "2030570"
    },
    {
      "date": "2025-07-01",
      "open": "442.8244",
      "high": "452.8722",
      "low": "442.0894",
      "close": "452.6637",
      "volume": "1960808"
    },
    {
      "date": "2025-07-02",
      "open": "451.5073",
      "high": "455.9814",
      "low": "449.147",
      "close": "453.5926",
      "volume": "2051648"
    },
    {
      "date": "2025-07-03",
      "open": "454.787",
      "high": "457.4601",
      "low": "453.8391",
      "close": "455.7539",
      "volume": "951595"
    },
    {
      "date": "2025-07-07",
      "open": "454.7491",
      "high": "456.7018",
      "low": "451.0902",
      "close": "453.7633",
      "volume": "1355296"
    },
    {
      "date": "2025-07-08",
      "open": "453.6211",
      "high": "458.1236",
      "low": "453.1566",
      "close": "454.6164",
      "volume": "1384012"
    },
    {
      "date": "2025-07-09",
      "open": "456.3226",
      "high": "458.2564",
      "low": "448.7773",
      "close": "452.5689",
      "volume": "1088587"
    },
    {
      "date": "2025-07-10",
      "open": "450.8627",
      "high": "453.8107",
      "low": "448.3792",
      "close": "448.8721",
      "volume": "1132267"
    },
    {
      "date": "2025-07-11",
      "open": "444.3221",
      "high": "447.5071",
      "low": "443.6207",
      "close": "447.2796",
      "volume": "1208751"
    },
    {
      "date": "2025-07-14",
      "open": "448.3602",
      "high": "452.6827",
      "low": "444.815",
      "close": "451.3177",
      "volume": "1455703"
    },
    {
      "date": "2025-07-15",
      "open": "449.6683",
      "high": "450.4644",
      "low": "445.8767",
      "close": "446.0852",
      "volume": "1177626"
    },
    {
      "date": "2025-07-16",
      "open": "446.3886",
      "high": "449.3081",
      "low": "441.7438",
      "close": "449.0806",
      "volume": "1412325"
    },
    {
      "date": "2025-07-17",
      "open": "448.5687",
      "high": "452.512",
      "low": "447.7346",
      "close": "451.9054",
      "volume": "1253375"
    },
    {
      "date": "2025-07-18",
      "open": "454.4647",
      "high": "454.4647",
      "low": "445.9715",
      "close": "448.436",
      "volume": "1806985"
    },
    {
      "date": "2025-07-21",
      "open": "448.436",
      "high": "451.8656",
      "low": "445.8577",
      "close": "445.9336",
      "volume": "1447101"
    },
    {
      "date": "2025-07-22",
      "open": "445.7819",
      "high": "449.4408",
      "low": "444.2463",
      "close": "448.5119",
      "volume": "1704526"
    },
    {
      "date": "2025-07-23",
      "open": "450.4456",
      "high": "455.9624",
      "low": "449.7441",
      "close": "453.6116",
      "volume": "1914528"
    },
    {
      "date": "2025-07-24",
      "open": "428.6816",
      "high": "437.1559",
      "low": "424.2834",
      "close": "425.5725",
      "volume": "5597135"
    },
    {
      "date": "2025-07-25",
      "open": "429.0608",
      "high": "429.5916",
      "low": "421.4207",
      "close": "425.1175",
      "volume": "2984533"
    },
    {
      "date": "2025-07-28",
      "open": "426.7953",
      "high": "431.7718",
      "low": "426.0275",
      "close": "426.71",
      "volume": "2411543"
    },
    {
      "date": "2025-07-29",
      "open": "427.8664",
      "high": "428.4541",
      "low": "419.4301",
      "close": "420.3401",
      "volume": "1882266"
    },
    {
      "date": "2025-07-30",
      "open": "421.6103",
      "high": "425.4019",
      "low": "419.3922",
      "close": "421.1742",
      "volume": "2373038"
    },
    {
      "date": "2025-07-31",
      "open": "420.0367",
      "high": "424.1506",
      "low": "419.5438",
      "close": "421.5344",
      "volume": "1527378"
    },
    {
      "date": "2025-08-01",
      "open": "419.667",
      "high": "420.1789",
      "low": "411.6951",
      "close": "412.7378",
      "volume": "1983487"
    },
    {
      "date": "2025-08-04",
      "open": "413.8943",
      "high": "418.6149",
      "low": "412.9085",
      "close": "418.5769",
      "volume": "1726151"
    },
    {
      "date": "2025-08-05",
      "open": "417.1172",
      "high": "419.6765",
      "low": "416.1503",
      "close": "419.0888",
      "volume": "1239919"
    },
    {
      "date": "2025-08-06",
      "open": "420.2074",
      "high": "420.6813",
      "low": "415.1834",
      "close": "415.6195",
      "volume": "1396458"
    },
    {
      "date": "2025-08-07",
      "open": "417.6101",
      "high": "418.0461",
      "low": "408.7566",
      "close": "410.5956",
      "volume": "1451241"
    },
    {
      "date": "2025-08-08",
      "open": "410.9558",
      "high": "412.7189",
      "low": "409.496",
      "close": "410.0837",
      "volume": "1529842"
    },
    {
      "date": "2025-08-11",
      "open": "410.0837",
      "high": "410.605",
      "low": "406.0835",
      "close": "410.3491",
      "volume": "1205670"
    },
    {
      "date": "2025-08-12",
      "open": "410.7093",
      "high": "411.9226",
      "low": "408.6429",
      "close": "411.4108",
      "volume": "2175315"
    },
    {
      "date": "2025-08-13",
      "open": "412.0838",
      "high": "416.9655",
      "low": "411.7899",
      "close": "416.5863",
      "volume": "1814043"
    },
    {
      "date": "2025-08-14",
      "open": "415.3541",
      "high": "415.3541",
      "low": "411.9226",
      "close": "413.6668",
      "volume": "1486182"
    },
    {
      "date": "2025-08-15",
      "open": "413.3255",
      "high": "413.3255",
      "low": "409.0789",
      "close": "410.9558",
      "volume": "1370608"
    },
    {
      "date": "2025-08-18",
      "open": "410.8799",
      "high": "412.1596",
      "low": "409.3443",
      "close": "410.2543",
      "volume": "2056688"
    },
    {
      "date": "2025-08-19",
      "open": "409.9889",
      "high": "413.6099",
      "low": "408.4912",
      "close": "410.8989",
      "volume": "1188352"
    },
    {
      "date": "2025-08-20",
      "open": "411.5056",
      "high": "416.1598",
      "low": "409.9131",
      "close": "411.3918",
      "volume": "2030731"
    },
    {
      "date": "2025-08-21",
      "open": "410.4249",
      "high": "412.8516",
      "low": "407.6002",
      "close": "412.1881",
      "volume": "1343717"
    },
    {
      "date": "2025-08-22",
      "open": "416.2451",
      "high": "422.9184",
      "low": "414.5768",
      "close": "422.4444",
      "volume": "1641410"
    },
    {
      "date": "2025-08-25",
      "open": "420.378",
      "high": "421.6671",
      "low": "418.0272",
      "close": "418.2357",
      "volume": "1128576"
    },
    {
      "date": "2025-08-26",
      "open": "417.4963",
      "high": "422.4065",
      "low": "416.7759",
      "close": "421.9325",
      "volume": "2028596"
    },
    {
      "date": "2025-08-27",
      "open": "420.1505",
      "high": "422.2359",
      "low": "418.3876",
      "close": "419.449",
      "volume": "1055918"
    },
    {
      "date": "2025-08-28",
      "open": "420.3021",
      "high": "420.6813",
      "low": "416.6622",
      "close": "419.6386",
      "volume": "1300183"
    },
    {
      "date": "2025-08-29",
      "open": "419.1078",
      "high": "420.1126",
      "low": "415.5247",
      "close": "416.1313",
      "volume": "995566"
    },
    {
      "date": "2025-09-02",
      "open": "411.4487",
      "high": "413.5151",
      "low": "408.3585",
      "close": "412.5293",
      "volume": "1625986"
    },
    {
      "date": "2025-09-03",
      "open": "411.7331",
      "high": "411.8184",
      "low": "402.9744",
      "close": "405.7044",
      "volume": "1760803"
    },
    {
      "date": "2025-09-04",
      "open": "405.183",
      "high": "408.7945",
      "low": "402.1023",
      "close": "407.9035",
      "volume": "2327753"
    },
    {
      "date": "2025-09-05",
      "open": "407.5623",
      "high": "410.0458",
      "low": "404.51",
      "close": "406.1783",
      "volume": "2052425"
    },
    {
      "date": "2025-09-08",
      "open": "407.2589",
      "high": "407.9793",
      "low": "402.9365",
      "close": "407.1262",
      "volume": "2281919"
    },
    {
      "date": "2025-09-09",
      "open": "407.5243",
      "high": "408.1879",
      "low": "401.799",
      "close": "406.0835",
      "volume": "1472724"
    },
    {
      "date": "2025-09-10",
      "open": "405.6475",
      "high": "406.3489",
      "low": "400.7279",
      "close": "401.344",
      "volume": "2142745"
    },
    {
      "date": "2025-09-11",
      "open": "401.7611",
      "high": "409.7993",
      "low": "400.908",
      "close": "408.1879",
      "volume": "2790257"
    },
    {
      "date": "2025-09-12",
      "open": "405.7992",
      "high": "406.8039",
      "low": "399.8996",
      "close": "400.889",
      "volume": "1584603"
    },
    {
      "date": "2025-09-15",
      "open": "401.4577",
      "high": "403.6758",
      "low": "399.4292",
      "close": "401.4198",
      "volume": "1895996"
    },
    {
      "date": "2025-09-16",
      "open": "401.3061",
      "high": "404.4152",
      "low": "399.2586",
      "close": "399.9221",
      "volume": "1669910"
    },
    {
      "date": "2025-09-17",
      "open": "401.2871",
      "high": "405.0408",
      "low": "398.5951",
      "close": "401.3061",
      "volume": "2706167"
    },
    {
      "date": "2025-09-18",
      "open": "400.1781",
      "high": "404.5669",
      "low": "398.2159",
      "close": "398.5003",
      "volume": "2226778"
    },
    {
      "date": "2025-09-19",
      "open": "400.2065",
      "high": "400.2065",
      "low": "393.2299",
      "close": "396.9267",
      "volume": "5503070"
    },
    {
      "date": "2025-09-22",
      "open": "395.7419",
      "high": "399.1448",
      "low": "393.0593",
      "close": "396.2253",
      "volume": "2402888"
    },
    {
      "date": "2025-09-23",
      "open": "397.05",
      "high": "400.0548",
      "low": "395.8651",
      "close": "396.813",
      "volume": "3117654"
    },
    {
      "date": "2025-09-24",
      "open": "396.794",
      "high": "398.6519",
      "low": "394.7466",
      "close": "395.467",
      "volume": "3079380"
    },
    {
      "date": "2025-09-25",
      "open": "396.0357",
      "high": "396.9457",
      "low": "393.0024",
      "close": "393.7607",
      "volume": "2036995"
    },
    {
      "date": "2025-09-26",
      "open": "395.1257",
      "high": "396.3199",
      "low": "393.0972",
      "close": "394.6897",
      "volume": "1775842"
    },
    {
      "date": "2025-09-29",
      "open": "397.9126",
      "high": "398.4244",
      "low": "387.4477",
      "close": "396.7561",
      "volume": "2818984"
    },
    {
      "date": "2025-09-30",
      "open": "396.1305",
      "high": "400.2255",
      "low": "395.1826",
      "close": "399.069",
      "volume": "2091374"
    },
    {
      "date": "2025-10-01",
      "open": "399.069",
      "high": "403.4104",
      "low": "398.0927",
      "close": "398.4624",
      "volume": "1943596"
    },
    {
      "date": "2025-10-02",
      "open": "399.069",
      "high": "403.8465",
      "low": "398.2917",
      "close": "400.0359",
      "volume": "2153814"
    },
    {
      "date": "2025-10-03",
      "open": "399.979",
      "high": "401.9601",
      "low": "395.1257",
      "close": "396.3201",
      "volume": "2163253"
    },
    {
      "date": "2025-10-06",
      "open": "398.1211",
      "high": "399.069",
      "low": "393.9408",
      "close": "396.2253",
      "volume": "2578650"
    },
    {
      "date": "2025-10-07",
      "open": "395.5238",
      "high": "397.505",
      "low": "393.9693",
      "close": "396.1874",
      "volume": "1936701"
    },
    {
      "date": "2025-10-08",
      "open": "395.922",
      "high": "397.8936",
      "low": "394.1399",
      "close": "397.8367",
      "volume": "1407053"
    },
    {
      "date": "2025-10-09",
      "open": "398.1021",
      "high": "398.1211",
      "low": "385.7604",
      "close": "387.1823",
      "volume": "1877466"
    },
    {
      "date": "2025-10-10",
      "open": "388.5852",
      "high": "389.552",
      "low": "380.5279",
      "close": "380.8882",
      "volume": "2766364"
    },
    {
      "date": "2025-10-13",
      "open": "383.7319",
      "high": "385.3054",
      "low": "380.3194",
      "close": "384.6798",
      "volume": "1861748"
    },
    {
      "date": "2025-10-14",
      "open": "381.855",
      "high": "395.7134",
      "low": "381.7223",
      "close": "395.4859",
      "volume": "2025090"
    },
    {
      "date": "2025-10-15",
      "open": "395.8082",
      "high": "397.0026",
      "low": "383.1347",
      "close": "383.9025",
      "volume": "2215140"
    },
    {
      "date": "2025-10-16",
      "open": "386.1775",
      "high": "388.3956",
      "low": "383.4001",
      "close": "385.1727",
      "volume": "1552454"
    },
    {
      "date": "2025-10-17",
      "open": "385.0969",
      "high": "388.642",
      "low": "382.9925",
      "close": "384.7746",
      "volume": "1936692"
    },
    {
      "date": "2025-10-20",
      "open": "387.3908",
      "high": "390.8886",
      "low": "387.3529",
      "close": "390.5947",
      "volume": "1954583"
    },
    {
      "date": "2025-10-21",
      "open": "390.8033",
      "high": "399.2774",
      "low": "390.3104",
      "close": "396.377",
      "volume": "1899988"
    },
    {
      "date": "2025-10-22",
      "open": "397.7419",
      "high": "398.4718",
      "low": "390.5284",
      "close": "391.6943",
      "volume": "2136170"
    },
    {
      "date": "2025-10-23",
      "open": "407.6002",
      "high": "421.7809",
      "low": "406.1783",
      "close": "418.3495",
      "volume": "4734182"
    },
    {
      "date": "2025-10-24",
      "open": "418.8424",
      "high": "418.8424",
      "low": "407.1262",
      "close": "409.7614",
      "volume": "4020377"
    },
    {
      "date": "2025-10-27",
      "open": "415.0981",
      "high": "415.5816",
      "low": "407.0314",
      "close": "407.7329",
      "volume": "2697043"
    },
    {
      "date": "2025-10-28",
      "open": "407.24",
      "high": "408.5007",
      "low": "404.131",
      "close": "406.4817",
      "volume": "2120761"
    },
    {
      "date": "2025-10-29",
      "open": "404.529",
      "high": "406.5764",
      "low": "399.069",
      "close": "403.60",
      "volume": "2093324"
    },
    {
      "date": "2025-10-30",
      "open": "403.60",
      "high": "410.44",
      "low": "399.60",
      "close": "400.22",
      "volume": "3255603"
    },
    {
      "date": "2025-10-31",
      "open": "397.60",
      "high": "403.74",
      "low": "397.3002",
      "close": "402.66",
      "volume": "2033922"
    },
    {
      "date": "2025-11-03",
      "open": "402.66",
      "high": "402.90",
      "low": "394.20",
      "close": "395.54",
      "volume": "2481685"
    },
    {
      "date": "2025-11-04",
      "open": "395.32",
      "high": "396.01",
      "low": "389.36",
      "close": "392.92",
      "volume": "2863492"
    },
    {
      "date": "2025-11-05",
      "open": "392.24",
      "high": "399.4526",
      "low": "390.62",
      "close": "394.10",
      "volume": "2103186"
    },
    {
      "date": "2025-11-06",
      "open": "391.98",
      "high": "394.50",
      "low": "390.44",
      "close": "391.82",
      "volume": "1515637"
    },
    {
      "date": "2025-11-07",
      "open": "392.09",
      "high": "392.88",
      "low": "387.40",
      "close": "388.14",
      "volume": "1853474"
    },
    {
      "date": "2025-11-10",
      "open": "389.98",
      "high": "392.96",
      "low": "387.24",
      "close": "392.14",
      "volume": "1910360"
    },
    {
      "date": "2025-11-11",
      "open": "392.96",
      "high": "403.02",
      "low": "391.555",
      "close": "400.82",
      "volume": "2098461"
    },
    {
      "date": "2025-11-12",
      "open": "401.96",
      "high": "404.56",
      "low": "399.16",
      "close": "403.18",
      "volume": "2303437"
    },
    {
      "date": "2025-11-13",
      "open": "402.54",
      "high": "406.07",
      "low": "399.055",
      "close": "399.74",
      "volume": "2081090"
    },
    {
      "date": "2025-11-14",
      "open": "396.92",
      "high": "399.11",
      "low": "391.34",
      "close": "398.08",
      "volume": "1862798"
    },
    {
      "date": "2025-11-17",
      "open": "395.78",
      "high": "398.6998",
      "low": "389.94",
      "close": "392.16",
      "volume": "1418903"
    },
    {
      "date": "2025-11-18",
      "open": "383.65",
      "high": "387.68",
      "low": "381.14",
      "close": "382.90",
      "volume": "3036451"
    },
    {
      "date": "2025-11-19",
      "open": "381.35",
      "high": "382.70",
      "low": "378.01",
      "close": "381.14",
      "volume": "1697058"
    },
    {
      "date": "2025-11-20",
      "open": "384.86",
      "high": "386.49",
      "low": "373.52",
      "close": "376.28",
      "volume": "1836580"
    },
    {
      "date": "2025-11-21",
      "open": "376.54",
      "high": "382.16",
      "low": "375.67",
      "close": "380.04",
      "volume": "2355858"
    },
    {
      "date": "2025-11-24",
      "open": "380.10",
      "high": "380.386",
      "low": "374.08",
      "close": "377.32",
      "volume": "2652102"
    },
    {
      "date": "2025-11-25",
      "open": "379.63",
      "high": "383.26",
      "low": "378.46",
      "close": "382.04",
      "volume": "1831801"
    },
    {
      "date": "2025-11-26",
      "open": "384.58",
      "high": "384.58",
      "low": "379.90",
      "close": "379.98",
      "volume": "1560436"
    },
    {
      "date": "2025-11-28",
      "open": "380.00",
      "high": "384.80",
      "low": "379.20",
      "close": "384.38",
      "volume": "822036"
    },
    {
      "date": "2025-12-01",
      "open": "380.56",
      "high": "384.32",
      "low": "379.96",
      "close": "380.44",
      "volume": "1610264"
    },
    {
      "date": "2025-12-02",
      "open": "381.60",
      "high": "387.46",
      "low": "379.06",
      "close": "386.30",
      "volume": "2238587"
    },
    {
      "date": "2025-12-03",
      "open": "386.66",
      "high": "390.40",
      "low": "385.54",
      "close": "386.94",
      "volume": "2090508"
    },
    {
      "date": "2025-12-04",
      "open": "386.92",
      "high": "387.84",
      "low": "382.92",
      "close": "384.46",
      "volume": "2003076"
    },
    {
      "date": "2025-12-05",
      "open": "385.54",
      "high": "386.72",
      "low": "381.3002",
      "close": "382.66",
      "volume": "2147291"
    },
    {
      "date": "2025-12-08",
      "open": "384.28",
      "high": "384.71",
      "low": "381.064",
      "close": "383.98",
      "volume": "1620024"
    },
    {
      "date": "2025-12-09",
      "open": "382.34",
      "high": "385.38",
      "low": "379.72",
      "close": "380.34",
      "volume": "1386022"
    },
    {
      "date": "2025-12-10",
      "open": "380.32",
      "high": "385.40",
      "low": "380.2442",
      "close": "384.12",
      "volume": "2784075"
    },
    {
      "date": "2025-12-11",
      "open": "385.36",
      "high": "388.868",
      "low": "385.28",
      "close": "387.70",
      "volume": "1866850"
    },
    {
      "date": "2025-12-12",
      "open": "388.23",
      "high": "389.449",
      "low": "385.02",
      "close": "387.32",
      "volume": "1662272"
    },
    {
      "date": "2025-12-15",
      "open": "391.31",
      "high": "395.08",
      "low": "386.74",
      "close": "394.90",
      "volume": "1731666"
    },
    {
      "date": "2025-12-16",
      "open": "395.00",
      "high": "397.52",
      "low": "393.375",
      "close": "396.52",
      "volume": "2367189"
    },
    {
      "date": "2025-12-17",
      "open": "396.82",
      "high": "404.92",
      "low": "396.24",
      "close": "399.78",
      "volume": "3145762"
    },
    {
      "date": "2025-12-18",
      "open": "401.66",
      "high": "402.66",
      "low": "393.32",
      "close": "396.16",
      "volume": "2084135"
    },
    {
      "date": "2025-12-19",
      "open": "397.66",
      "high": "402.12",
      "low": "396.34",
      "close": "398.22",
      "volume": "3933449"
    },
    {
      "date": "2025-12-22",
      "open": "396.56",
      "high": "399.50",
      "low": "390.40",
      "close": "391.92",
      "volume": "2192007"
    },
    {
      "date": "2025-12-23",
      "open": "391.60",
      "high": "392.42",
      "low": "389.44",
      "close": "391.00",
      "volume": "1210011"
    },
    {
      "date": "2025-12-24",
      "open": "391.00",
      "high": "394.28",
      "low": "390.02",
      "close": "393.86",
      "volume": "740060"
    },
    {
      "date": "2025-12-26",
      "open": "393.46",
      "high": "394.96",
      "low": "391.76",
      "close": "394.74",
      "volume": "728955"
    },
    {
      "date": "2025-12-29",
      "open": "394.70",
      "high": "395.20",
      "low": "392.47",
      "close": "394.18",
      "volume": "1034030"
    },
    {
      "date": "2025-12-30",
      "open": "392.68",
      "high": "395.16",
      "low": "390.82",
      "close": "392.72",
      "volume": "952061"
    },
    {
      "date": "2025-12-31",
      "open": "392.72",
      "high": "394.10",
      "low": "390.10",
      "close": "390.18",
      "volume": "1013637"
    },
    {
      "date": "2026-01-02",
      "open": "391.38",
      "high": "393.166",
      "low": "386.70",
      "close": "391.76",
      "volume": "1578202"
    },
    {
      "date": "2026-01-05",
      "open": "391.60",
      "high": "403.56",
      "low": "389.84",
      "close": "402.18",
      "volume": "1923082"
    },
    {
      "date": "2026-01-06",
      "open": "400.80",
      "high": "411.12",
      "low": "400.70",
      "close": "409.88",
      "volume": "2002507"
    },
    {
      "date": "2026-01-07",
      "open": "410.22",
      "high": "412.00",
      "low": "397.049",
      "close": "399.02",
      "volume": "2543529"
    },
    {
      "date": "2026-01-08",
      "open": "397.88",
      "high": "410.98",
      "low": "397.10",
      "close": "410.48",
      "volume": "2596381"
    },
    {
      "date": "2026-01-09",
      "open": "409.30",
      "high": "417.48",
      "low": "407.02",
      "close": "414.76",
      "volume": "2854051"
    },
    {
      "date": "2026-01-12",
      "open": "414.20",
      "high": "417.42",
      "low": "409.27",
      "close": "417.20",
      "volume": "2760777"
    },
    {
      "date": "2026-01-13",
      "open": "418.54",
      "high": "422.42",
      "low": "416.64",
      "close": "420.56",
      "volume": "2060595"
    },
    {
      "date": "2026-01-14",
      "open": "427.70",
      "high": "429.14",
      "low": "421.96",
      "close": "426.08",
      "volume": "2210530"
    },
    {
      "date": "2026-01-15",
      "open": "426.80",
      "high": "431.10",
      "low": "423.70",
      "close": "430.04",
      "volume": "2784722"
    },
    {
      "date": "2026-01-16",
      "open": "438.44",
      "high": "441.26",
      "low": "433.0602",
      "close": "438.78",
      "volume": "4264853"
    },
    {
      "date": "2026-01-20",
      "open": "433.38",
      "high": "436.68",
      "low": "428.40",
      "close": "430.14",
      "volume": "4111025"
    },
    {
      "date": "2026-01-21",
      "open": "431.92",
      "high": "440.81",
      "low": "431.08",
      "close": "438.34",
      "volume": "2827953"
    },
    {
      "date": "2026-01-22",
      "open": "440.00",
      "high": "446.8756",
      "low": "439.38",
      "close": "445.08",
      "volume": "2176636"
    },
    {
      "date": "2026-01-23",
      "open": "443.94",
      "high": "446.64",
      "low": "441.17",
      "close": "442.92",
      "volume": "1909942"
    },
    {
      "date": "2026-01-26",
      "open": "442.72",
      "high": "443.66",
      "low": "439.4418",
      "close": "442.32",
      "volume": "1852084"
    },
    {
      "date": "2026-01-27",
      "open": "442.66",
      "high": "445.5624",
      "low": "440.22",
      "close": "441.82",
      "volume": "1760394"
    },
    {
      "date": "2026-01-28",
      "open": "440.02",
      "high": "442.54",
      "low": "432.37",
      "close": "433.28",
      "volume": "2553730"
    },
    {
      "date": "2026-01-29",
      "open": "442.48",
      "high": "455.72",
      "low": "441.55",
      "close": "454.48",
      "volume": "3472597"
    },
    {
      "date": "2026-01-30",
      "open": "453.48",
      "high": "459.18",
      "low": "451.00",
      "close": "455.04",
      "volume": "3359758"
    },
    {
      "date": "2026-02-02",
      "open": "452.48",
      "high": "456.72",
      "low": "450.16",
      "close": "455.12",
      "volume": "2257232"
    },
    {
      "date": "2026-02-03",
      "open": "453.08",
      "high": "463.52",
      "low": "453.08",
      "close": "461.82",
      "volume": "2265676"
    },
    {
      "date": "2026-02-04",
      "open": "467.04",
      "high": "472.68",
      "low": "466.10",
      "close": "470.70",
      "volume": "2971548"
    },
    {
      "date": "2026-02-05",
      "open": "467.46",
      "high": "472.16",
      "low": "465.1024",
      "close": "467.70",
      "volume": "2508734"
    },
    {
      "date": "2026-02-06",
      "open": "469.52",
      "high": "478.16",
      "low": "468.30",
      "close": "476.76",
      "volume": "1988258"
    },
    {
      "date": "2026-02-09",
      "open": "474.79",
      "high": "481.90",
      "low": "474.00",
      "close": "479.68",
      "volume": "1503372"
    },
    {
      "date": "2026-02-10",
      "open": "479.94",
      "high": "489.55",
      "low": "478.50",
      "close": "486.68",
      "volume": "1944379"
    },
    {
      "date": "2026-02-11",
      "open": "487.98",
      "high": "490.0598",
      "low": "478.24",
      "close": "485.40",
      "volume": "2096079"
    },
    {
      "date": "2026-02-12",
      "open": "488.84",
      "high": "491.26",
      "low": "478.38",
      "close": "479.66",
      "volume": "3268041"
    },
    {
      "date": "2026-02-13",
      "open": "479.28",
      "high": "486.44",
      "low": "477.92",
      "close": "482.76",
      "volume": "2665236"
    },
    {
      "date": "2026-02-17",
      "open": "479.34",
      "high": "489.50",
      "low": "479.34",
      "close": "485.30",
      "volume": "1850089"
    },
    {
      "date": "2026-02-18",
      "open": "485.88",
      "high": "486.27",
      "low": "478.22",
      "close": "482.28",
      "volume": "1426578"
    },
    {
      "date": "2026-02-19",
      "open": "481.14",
      "high": "485.57",
      "low": "478.365",
      "close": "481.54",
      "volume": "1180026"
    },
    {
      "date": "2026-02-20",
      "open": "481.64",
      "high": "489.00",
      "low": "480.60",
      "close": "487.94",
      "volume": "1340660"
    },
    {
      "date": "2026-02-23",
      "open": "487.46",
      "high": "492.00",
      "low": "484.76",
      "close": "486.12",
      "volume": "1248060"
    },
    {
      "date": "2026-02-24",
      "open": "486.12",
      "high": "490.8198",
      "low": "486.12",
      "close": "487.22",
      "volume": "1287736"
    },
    {
      "date": "2026-02-25",
      "open": "489.50",
      "high": "490.00",
      "low": "481.31",
      "close": "484.40",
      "volume": "1684276"
    },
    {
      "date": "2026-02-26",
      "open": "485.46",
      "high": "487.70",
      "low": "479.64",
      "close": "481.76",
      "volume": "1519983"
    },
    {
      "date": "2026-02-27",
      "open": "482.76",
      "high": "487.86",
      "low": "480.51",
      "close": "487.18",
      "volume": "1944166"
    },
    {
      "date": "2026-03-02",
      "open": "485.40",
      "high": "496.36",
      "low": "482.44",
      "close": "496.08",
      "volume": "1817341"
    },
    {
      "date": "2026-03-03",
      "open": "487.86",
      "high": "494.32",
      "low": "483.27",
      "close": "487.70",
      "volume": "3183712"
    },
    {
      "date": "2026-03-04",
      "open": "489.24",
      "high": "494.54",
      "low": "478.36",
      "close": "491.94",
      "volume": "2387541"
    },
    {
      "date": "2026-03-05",
      "open": "487.08",
      "high": "487.84",
      "low": "471.94",
      "close": "476.76",
      "volume": "2154454"
    },
    {
      "date": "2026-03-06",
      "open": "470.644",
      "high": "473.918",
      "low": "468.23",
      "close": "470.58",
      "volume": "1928956"
    },
    {
      "date": "2026-03-09",
      "open": "468.25",
      "high": "476.78",
      "low": "461.58",
      "close": "475.18",
      "volume": "1702680"
    },
    {
      "date": "2026-03-10",
      "open": "473.60",
      "high": "490.51",
      "low": "473.245",
      "close": "481.22",
      "volume": "2544563"
    },
    {
      "date": "2026-03-11",
      "open": "479.52",
      "high": "483.90",
      "low": "474.85",
      "close": "478.88",
      "volume": "1621740"
    },
    {
      "date": "2026-03-12",
      "open": "475.54",
      "high": "479.54",
      "low": "466.38",
      "close": "466.80",
      "volume": "2296375"
    },
    {
      "date": "2026-03-13",
      "open": "470.97",
      "high": "475.16",
      "low": "467.66",
      "close": "469.00",
      "volume": "1558869"
    },
    {
      "date": "2026-03-16",
      "open": "470.00",
      "high": "472.62",
      "low": "467.28",
      "close": "469.02",
      "volume": "1588572"
    },
    {
      "date": "2026-03-17",
      "open": "468.80",
      "high": "471.2746",
      "low": "457.00",
      "close": "462.84",
      "volume": "2112128"
    },
    {
      "date": "2026-03-18",
      "open": "463.12",
      "high": "466.14",
      "low": "457.12",
      "close": "459.84",
      "volume": "1627609"
    },
    {
      "date": "2026-03-19",
      "open": "456.34",
      "high": "461.22",
      "low": "454.00",
      "close": "458.06",
      "volume": "1515943"
    },
    {
      "date": "2026-03-20",
      "open": "455.87",
      "high": "459.00",
      "low": "439.66",
      "close": "443.00",
      "volume": "4049204"
    },
    {
      "date": "2026-03-23",
      "open": "449.90",
      "high": "453.00",
      "low": "445.82",
      "close": "446.02",
      "volume": "1828815"
    },
    {
      "date": "2026-03-24",
      "open": "441.22",
      "high": "449.30",
      "low": "441.16",
      "close": "443.14",
      "volume": "1663103"
    },
    {
      "date": "2026-03-25",
      "open": "447.64",
      "high": "455.22",
      "low": "445.28",
      "close": "451.58",
      "volume": "2287493"
    },
    {
      "date": "2026-03-26",
      "open": "449.36",
      "high": "457.30",
      "low": "448.86",
      "close": "450.34",
      "volume": "2377285"
    },
    {
      "date": "2026-03-27",
      "open": "452.42",
      "high": "452.42",
      "low": "445.36",
      "close": "446.24",
      "volume": "1658264"
    },
    {
      "date": "2026-03-30",
      "open": "451.60",
      "high": "452.70",
      "low": "445.22",
      "close": "446.96",
      "volume": "1608871"
    },
    {
      "date": "2026-03-31",
      "open": "451.33",
      "high": "453.36",
      "low": "444.24",
      "close": "452.06",
      "volume": "1739700"
    },
    {
      "date": "2026-04-01",
      "open": "454.42",
      "high": "459.40",
      "low": "453.24",
      "close": "456.40",
      "volume": "1918934"
    },
    {
      "date": "2026-04-02",
      "open": "453.77",
      "high": "461.00",
      "low": "450.24",
      "close": "458.90",
      "volume": "1493671"
    },
    {
      "date": "2026-04-06",
      "open": "456.08",
      "high": "457.62",
      "low": "452.76",
      "close": "456.42",
      "volume": "1569947"
    },
    {
      "date": "2026-04-07",
      "open": "453.36",
      "high": "453.62",
      "low": "442.88",
      "close": "447.68",
      "volume": "1859731"
    },
    {
      "date": "2026-04-08",
      "open": "459.05",
      "high": "464.98",
      "low": "456.62",
      "close": "464.94",
      "volume": "1903879"
    },
    {
      "date": "2026-04-09",
      "open": "461.36",
      "high": "472.72",
      "low": "457.46",
      "close": "472.12",
      "volume": "1596038"
    },
    {
      "date": "2026-04-10",
      "open": "472.64",
      "high": "473.66",
      "low": "468.1318",
      "close": "470.08",
      "volume": "953491"
    },
    {
      "date": "2026-04-13",
      "open": "466.88",
      "high": "469.77",
      "low": "463.58",
      "close": "467.28",
      "volume": "1328666"
    },
    {
      "date": "2026-04-14",
      "open": "466.48",
      "high": "468.96",
      "low": "463.32",
      "close": "466.48",
      "volume": "1577705"
    },
    {
      "date": "2026-04-15",
      "open": "465.82",
      "high": "465.84",
      "low": "457.86",
      "close": "464.38",
      "volume": "1757255"
    },
    {
      "date": "2026-04-16",
      "open": "463.40",
      "high": "467.20",
      "low": "457.96",
      "close": "458.76",
      "volume": "1462974"
    },
    {
      "date": "2026-04-17",
      "open": "462.26",
      "high": "472.90",
      "low": "461.54",
      "close": "467.10",
      "volume": "2036162"
    },
    {
      "date": "2026-04-20",
      "open": "466.66",
      "high": "467.22",
      "low": "457.90",
      "close": "459.48",
      "volume": "1608921"
    },
    {
      "date": "2026-04-21",
      "open": "454.00",
      "high": "459.58",
      "low": "442.27",
      "close": "444.44",
      "volume": "2447574"
    },
    {
      "date": "2026-04-22",
      "open": "448.58",
      "high": "452.00",
      "low": "438.58",
      "close": "439.94",
      "volume": "2235105"
    },
    {
      "date": "2026-04-23",
      "open": "415.748",
      "high": "436.00",
      "low": "415.66",
      "close": "428.68",
      "volume": "4009575"
    },
    {
      "date": "2026-04-24",
      "open": "425.62",
      "high": "429.40",
      "low": "419.64",
      "close": "426.34",
      "volume": "2303793"
    },
    {
      "date": "2026-04-27",
      "open": "426.72",
      "high": "428.26",
      "low": "421.04",
      "close": "424.10",
      "volume": "1807732"
    },
    {
      "date": "2026-04-28",
      "open": "429.48",
      "high": "429.88",
      "low": "420.72",
      "close": "425.86",
      "volume": "1898434"
    },
    {
      "date": "2026-04-29",
      "open": "425.00",
      "high": "425.80",
      "low": "416.59",
      "close": "420.60",
      "volume": "2251292"
    },
    {
      "date": "2026-04-30",
      "open": "419.02",
      "high": "429.18",
      "low": "418.90",
      "close": "428.66",
      "volume": "2064295"
    },
    {
      "date": "2026-05-01",
      "open": "430.05",
      "high": "431.12",
      "low": "424.02",
      "close": "425.00",
      "volume": "1494125"
    },
    {
      "date": "2026-05-04",
      "open": "423.82",
      "high": "426.4998",
      "low": "418.4602",
      "close": "419.18",
      "volume": "1410989"
    },
    {
      "date": "2026-05-05",
      "open": "419.95",
      "high": "422.24",
      "low": "417.08",
      "close": "418.12",
      "volume": "1327606"
    },
    {
      "date": "2026-05-06",
      "open": "425.70",
      "high": "436.16",
      "low": "425.70",
      "close": "433.72",
      "volume": "2148632"
    },
    {
      "date": "2026-05-07",
      "open": "433.72",
      "high": "436.52",
      "low": "428.02",
      "close": "432.14",
      "volume": "1786567"
    },
    {
      "date": "2026-05-08",
      "open": "432.96",
      "high": "433.32",
      "low": "425.51",
      "close": "426.24",
      "volume": "1865854"
    },
    {
      "date": "2026-05-11",
      "open": "430.56",
      "high": "442.07",
      "low": "429.74",
      "close": "438.22",
      "volume": "2227014"
    },
    {
      "date": "2026-05-12",
      "open": "438.28",
      "high": "439.64",
      "low": "432.82",
      "close": "437.08",
      "volume": "1795324"
    },
    {
      "date": "2026-05-13",
      "open": "436.00",
      "high": "438.86",
      "low": "431.92",
      "close": "435.92",
      "volume": "1677027"
    },
    {
      "date": "2026-05-14",
      "open": "435.18",
      "high": "437.90",
      "low": "431.51",
      "close": "435.44",
      "volume": "1688853"
    },
    {
      "date": "2026-05-15",
      "open": "431.28",
      "high": "431.28",
      "low": "423.00",
      "close": "426.48",
      "volume": "2232342"
    },
    {
      "date": "2026-05-18",
      "open": "428.22",
      "high": "437.70",
      "low": "426.04",
      "close": "434.46",
      "volume": "2923365"
    },
    {
      "date": "2026-05-19",
      "open": "434.02",
      "high": "436.41",
      "low": "430.346",
      "close": "434.30",
      "volume": "2552868"
    },
    {
      "date": "2026-05-20",
      "open": "433.90",
      "high": "436.64",
      "low": "429.54",
      "close": "434.78",
      "volume": "2013709"
    },
    {
      "date": "2026-05-21",
      "open": "436.15",
      "high": "450.62",
      "low": "434.50",
      "close": "447.60",
      "volume": "2366237"
    },
    {
      "date": "2026-05-22",
      "open": "451.07",
      "high": "457.98",
      "low": "445.10",
      "close": "455.84",
      "volume": "2536117"
    },
    {
      "date": "2026-05-26",
      "open": "466.26",
      "high": "471.83",
      "low": "461.24",
      "close": "463.44",
      "volume": "3294038"
    },
    {
      "date": "2026-05-27",
      "open": "467.60",
      "high": "470.42",
      "low": "462.92",
      "close": "463.10",
      "volume": "2239574"
    },
    {
      "date": "2026-05-28",
      "open": "461.80",
      "high": "466.96",
      "low": "456.62",
      "close": "466.00",
      "volume": "2219704"
    },
    {
      "date": "2026-05-29",
      "open": "466.00",
      "high": "479.88",
      "low": "463.68",
      "close": "475.72",
      "volume": "2745550"
    },
    {
      "date": "2026-06-01",
      "open": "468.00",
      "high": "474.53",
      "low": "465.40",
      "close": "473.08",
      "volume": "2507873"
    },
    {
      "date": "2026-06-02",
      "open": "471.82",
      "high": "478.02",
      "low": "464.15",
      "close": "470.46",
      "volume": "2342877"
    },
    {
      "date": "2026-06-03",
      "open": "467.80",
      "high": "474.98",
      "low": "442.78",
      "close": "446.52",
      "volume": "3091696"
    },
    {
      "date": "2026-06-04",
      "open": "450.67",
      "high": "453.52",
      "low": "433.54",
      "close": "435.28",
      "volume": "3381173"
    },
    {
      "date": "2026-06-05",
      "open": "437.73",
      "high": "437.98",
      "low": "426.00",
      "close": "427.94",
      "volume": "2462940"
    },
    {
      "date": "2026-06-08",
      "open": "427.584",
      "high": "431.628",
      "low": "422.88",
      "close": "423.60",
      "volume": "1878877"
    },
    {
      "date": "2026-06-09",
      "open": "425.74",
      "high": "432.42",
      "low": "424.27",
      "close": "431.40",
      "volume": "2258699"
    },
    {
      "date": "2026-06-10",
      "open": "428.44",
      "high": "429.74",
      "low": "411.04",
      "close": "411.76",
      "volume": "2324588"
    },
    {
      "date": "2026-06-11",
      "open": "415.84",
      "high": "439.00",
      "low": "414.34",
      "close": "438.24",
      "volume": "3324347"
    },
    {
      "date": "2026-06-12",
      "open": "444.00",
      "high": "451.04",
      "low": "438.32",
      "close": "440.62",
      "volume": "2329994"
    },
    {
      "date": "2026-06-15",
      "open": "454.00",
      "high": "462.70",
      "low": "450.10",
      "close": "454.82",
      "volume": "4168610"
    },
    {
      "date": "2026-06-16",
      "open": "458.00",
      "high": "462.90",
      "low": "453.83",
      "close": "458.98",
      "volume": "2083513"
    },
    {
      "date": "2026-06-17",
      "open": "460.88",
      "high": "469.40",
      "low": "455.78",
      "close": "457.22",
      "volume": "2994394"
    },
    {
      "date": "2026-06-18",
      "open": "464.58",
      "high": "465.76",
      "low": "453.78",
      "close": "458.02",
      "volume": "3327114"
    },
    {
      "date": "2026-06-22",
      "open": "459.56",
      "high": "462.7998",
      "low": "454.40",
      "close": "456.22",
      "volume": "2014994"
    },
    {
      "date": "2026-06-23",
      "open": "451.26",
      "high": "451.56",
      "low": "441.28",
      "close": "444.74",
      "volume": "3201257"
    },
    {
      "date": "2026-06-24",
      "open": "447.64",
      "high": "457.62",
      "low": "447.42",
      "close": "454.84",
      "volume": "2050925"
    },
    {
      "date": "2026-06-25",
      "open": "455.54",
      "high": "474.74",
      "low": "455.54",
      "close": "462.48",
      "volume": "2926428"
    },
    {
      "date": "2026-06-26",
      "open": "459.06",
      "high": "467.32",
      "low": "452.58",
      "close": "464.42",
      "volume": "5000000"
    },
    {
      "date": "2026-06-29",
      "open": "240.645",
      "high": "252.00",
      "low": "227.16",
      "close": "227.80",
      "volume": "7773010"
    },
    {
      "date": "2026-06-30",
      "open": "231.35",
      "high": "232.55",
      "low": "219.33",
      "close": "223.90",
      "volume": "6010598"
    },
    {
      "date": "2026-07-01",
      "open": "227.31",
      "high": "227.31",
      "low": "220.60",
      "close": "221.75",
      "volume": "6204918"
    },
    {
      "date": "2026-07-02",
      "open": "222.28",
      "high": "230.13",
      "low": "220.22",
      "close": "229.86",
      "volume": "5659903"
    },
    {
      "date": "2026-07-06",
      "open": "229.15",
      "high": "231.86",
      "low": "222.85",
      "close": "231.18",
      "volume": "7539065"
    },
    {
      "date": "2026-07-07",
      "open": "230.42",
      "high": "234.64",
      "low": "222.05",
      "close": "225.05",
      "volume": "4462892"
    },
    {
      "date": "2026-07-08",
      "open": "223.00",
      "high": "223.06",
      "low": "218.70",
      "close": "220.36",
      "volume": "4323065"
    },
    {
      "date": "2026-07-09",
      "open": "221.22",
      "high": "223.50",
      "low": "218.10",
      "close": "223.42",
      "volume": "3026424"
    },
    {
      "date": "2026-07-10",
      "open": "224.05",
      "high": "228.775",
      "low": "222.11",
      "close": "226.42",
      "volume": "2601827"
    },
    {
      "date": "2026-07-13",
      "open": "225.95",
      "high": "226.8699",
      "low": "220.39",
      "close": "222.25",
      "volume": "2585826"
    },
    {
      "date": "2026-07-14",
      "open": "223.30",
      "high": "225.775",
      "low": "222.215",
      "close": "222.68",
      "volume": "2123931"
    },
    {
      "date": "2026-07-15",
      "open": "222.50",
      "high": "225.91",
      "low": "220.54",
      "close": "222.84",
      "volume": "2515112"
    },
    {
      "date": "2026-07-16",
      "open": "221.17",
      "high": "226.40",
      "low": "221.17",
      "close": "226.33",
      "volume": "3149560"
    },
    {
      "date": "2026-07-17",
      "open": "225.955",
      "high": "230.47",
      "low": "224.53",
      "close": "225.02",
      "volume": "3920400"
    },
    {
      "date": "2026-07-20",
      "open": "225.00",
      "high": "227.77",
      "low": "223.585",
      "close": "226.18",
      "volume": "3114056"
    },
    {
      "date": "2026-07-21",
      "open": "227.90",
      "high": "232.84",
      "low": "225.51",
      "close": "229.86",
      "volume": "2405638"
    },
    {
      "date": "2026-07-22",
      "open": "232.46",
      "high": "238.1084",
      "low": "231.32",
      "close": "232.99",
      "volume": "3798818"
    },
    {
      "date": "2026-07-23",
      "open": "238.00",
      "high": "250.27",
      "low": "237.69",
      "close": "246.27",
      "volume": "6306344"
    },
    {
      "date": "2026-07-24",
      "open": "246.89",
      "high": "247.75",
      "low": "239.115",
      "close": "243.15",
      "volume": "3822661"
    },
    {
      "date": "2026-07-27",
      "open": "244.50",
      "high": "248.0137",
      "low": "242.53",
      "close": "245.75",
      "volume": "4053904"
    },
    {
      "date": "2026-07-28",
      "open": "249.80",
      "high": "252.00",
      "low": "246.09",
      "close": "247.05",
      "volume": "2946760"
    },
    {
      "date": "2026-07-29",
      "open": "245.44",
      "high": "246.24",
      "low": "240.32",
      "close": "241.12",
      "volume": "2776769"
    },
    {
      "date": "2026-07-30",
      "open": "241.875",
      "high": "242.42",
      "low": "237.36",
      "close": "241.91",
      "volume": "2839929"
    },
    {
      "date": "2026-07-31",
      "open": "240.52",
      "high": "246.00",
      "low": "238.02",
      "close": "243.05",
      "volume": "3888094"
    },
    {
      "date": "2026-08-03",
      "open": "245.47",
      "high": "249.64",
      "low": "242.20",
      "close": "246.77",
      "volume": "3279042"
    },
    {
      "date": "2026-08-04",
      "open": "249.62",
      "high": "250.26",
      "low": "245.00",
      "close": "248.79",
      "volume": "3569345"
    },
    {
      "date": "2026-08-05",
      "open": "248.62",
      "high": "251.1564",
      "low": "246.74",
      "close": "248.12",
      "volume": "2230404"
    }
  ]
}