{
  "source": "https://api.nasdaq.com/api/quote/INTU/historical",
  "symbol": "INTU",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "534.81",
      "high": "537.88",
      "low": "530.01",
      "close": "534.29",
      "volume": "1040249"
    },
    {
      "date": "2021-08-09",
      "open": "534.17",
      "high": "537.24",
      "low": "531.87",
      "close": "535.23",
      "volume": "733126"
    },
    {
      "date": "2021-08-10",
      "open": "538.23",
      "high": "539.99",
      "low": "528.71",
      "close": "530.13",
      "volume": "855955"
    },
    {
      "date": "2021-08-11",
      "open": "529.39",
      "high": "533.04",
      "low": "526.62",
      "close": "532.23",
      "volume": "765098"
    },
    {
      "date": "2021-08-12",
      "open": "532.29",
      "high": "538.14",
      "low": "530.23",
      "close": "536.92",
      "volume": "521221"
    },
    {
      "date": "2021-08-13",
      "open": "536.36",
      "high": "541.205",
      "low": "534.51",
      "close": "540.74",
      "volume": "541187"
    },
    {
      "date": "2021-08-16",
      "open": "540.45",
      "high": "542.96",
      "low": "535.87",
      "close": "542.94",
      "volume": "785257"
    },
    {
      "date": "2021-08-17",
      "open": "542.11",
      "high": "542.11",
      "low": "534.14",
      "close": "535.86",
      "volume": "1079151"
    },
    {
      "date": "2021-08-18",
      "open": "535.075",
      "high": "539.59",
      "low": "532.11",
      "close": "532.98",
      "volume": "723960"
    },
    {
      "date": "2021-08-19",
      "open": "528.59",
      "high": "547.90",
      "low": "527.83",
      "close": "543.44",
      "volume": "1495328"
    },
    {
      "date": "2021-08-20",
      "open": "547.58",
      "high": "549.68",
      "low": "542.97",
      "close": "545.30",
      "volume": "1243372"
    },
    {
      "date": "2021-08-23",
      "open": "548.85",
      "high": "553.80",
      "low": "548.20",
      "close": "552.49",
      "volume": "1368695"
    },
    {
      "date": "2021-08-24",
      "open": "554.00",
      "high": "555.03",
      "low": "548.83",
      "close": "554.02",
      "volume": "1661268"
    },
    {
      "date": "2021-08-25",
      "open": "577.31",
      "high": "582.96",
      "low": "551.01",
      "close": "555.61",
      "volume": "2237826"
    },
    {
      "date": "2021-08-26",
      "open": "547.6837",
      "high": "556.61",
      "low": "546.1694",
      "close": "552.64",
      "volume": "1557011"
    },
    {
      "date": "2021-08-27",
      "open": "554.63",
      "high": "566.25",
      "low": "553.67",
      "close": "565.94",
      "volume": "1414248"
    },
    {
      "date": "2021-08-30",
      "open": "567.14",
      "high": "568.31",
      "low": "563.539",
      "close": "565.57",
      "volume": "893865"
    },
    {
      "date": "2021-08-31",
      "open": "567.11",
      "high": "567.11",
      "low": "563.25",
      "close": "566.11",
      "volume": "1231171"
    },
    {
      "date": "2021-09-01",
      "open": "567.30",
      "high": "567.78",
      "low": "562.67",
      "close": "563.13",
      "volume": "1259555"
    },
    {
      "date": "2021-09-02",
      "open": "563.70",
      "high": "565.285",
      "low": "555.6443",
      "close": "559.79",
      "volume": "1086273"
    },
    {
      "date": "2021-09-03",
      "open": "559.50",
      "high": "566.74",
      "low": "558.0419",
      "close": "563.25",
      "volume": "762599"
    },
    {
      "date": "2021-09-07",
      "open": "563.75",
      "high": "563.75",
      "low": "555.51",
      "close": "560.47",
      "volume": "882037"
    },
    {
      "date": "2021-09-08",
      "open": "559.50",
      "high": "568.48",
      "low": "558.17",
      "close": "567.59",
      "volume": "918160"
    },
    {
      "date": "2021-09-09",
      "open": "568.53",
      "high": "572.86",
      "low": "566.585",
      "close": "567.75",
      "volume": "775329"
    },
    {
      "date": "2021-09-10",
      "open": "571.41",
      "high": "573.00",
      "low": "567.035",
      "close": "567.38",
      "volume": "1088594"
    },
    {
      "date": "2021-09-13",
      "open": "570.19",
      "high": "571.47",
      "low": "551.2577",
      "close": "557.42",
      "volume": "1192945"
    },
    {
      "date": "2021-09-14",
      "open": "565.95",
      "high": "571.2025",
      "low": "563.02",
      "close": "568.27",
      "volume": "1182791"
    },
    {
      "date": "2021-09-15",
      "open": "570.00",
      "high": "572.3746",
      "low": "564.595",
      "close": "572.11",
      "volume": "1025729"
    },
    {
      "date": "2021-09-16",
      "open": "570.91",
      "high": "574.72",
      "low": "567.94",
      "close": "572.88",
      "volume": "1000007"
    },
    {
      "date": "2021-09-17",
      "open": "572.84",
      "high": "572.84",
      "low": "560.67",
      "close": "561.85",
      "volume": "1860851"
    },
    {
      "date": "2021-09-20",
      "open": "553.01",
      "high": "560.21",
      "low": "547.51",
      "close": "554.40",
      "volume": "1300042"
    },
    {
      "date": "2021-09-21",
      "open": "559.74",
      "high": "559.87",
      "low": "553.51",
      "close": "555.25",
      "volume": "758148"
    },
    {
      "date": "2021-09-22",
      "open": "560.60",
      "high": "565.00",
      "low": "553.64",
      "close": "562.80",
      "volume": "911270"
    },
    {
      "date": "2021-09-23",
      "open": "566.18",
      "high": "578.31",
      "low": "565.08",
      "close": "577.37",
      "volume": "1235097"
    },
    {
      "date": "2021-09-24",
      "open": "573.39",
      "high": "579.17",
      "low": "570.34",
      "close": "577.92",
      "volume": "1168689"
    },
    {
      "date": "2021-09-27",
      "open": "572.85",
      "high": "573.83",
      "low": "561.30",
      "close": "567.01",
      "volume": "1279118"
    },
    {
      "date": "2021-09-28",
      "open": "560.44",
      "high": "562.78",
      "low": "544.48",
      "close": "545.01",
      "volume": "1647661"
    },
    {
      "date": "2021-09-29",
      "open": "548.88",
      "high": "553.15",
      "low": "545.04",
      "close": "546.93",
      "volume": "994873"
    },
    {
      "date": "2021-09-30",
      "open": "549.39",
      "high": "554.49",
      "low": "539.21",
      "close": "539.51",
      "volume": "1540915"
    },
    {
      "date": "2021-10-01",
      "open": "541.24",
      "high": "546.05",
      "low": "533.28",
      "close": "543.97",
      "volume": "1439951"
    },
    {
      "date": "2021-10-04",
      "open": "539.69",
      "high": "541.525",
      "low": "519.00",
      "close": "525.35",
      "volume": "1456264"
    },
    {
      "date": "2021-10-05",
      "open": "529.06",
      "high": "536.93",
      "low": "526.40",
      "close": "533.35",
      "volume": "958298"
    },
    {
      "date": "2021-10-06",
      "open": "526.42",
      "high": "537.93",
      "low": "526.01",
      "close": "534.61",
      "volume": "977795"
    },
    {
      "date": "2021-10-07",
      "open": "538.17",
      "high": "544.75",
      "low": "537.08",
      "close": "537.73",
      "volume": "955575"
    },
    {
      "date": "2021-10-08",
      "open": "539.06",
      "high": "541.39",
      "low": "529.44",
      "close": "531.12",
      "volume": "937012"
    },
    {
      "date": "2021-10-11",
      "open": "528.75",
      "high": "533.46",
      "low": "525.04",
      "close": "525.41",
      "volume": "1025263"
    },
    {
      "date": "2021-10-12",
      "open": "527.02",
      "high": "533.40",
      "low": "524.14",
      "close": "527.05",
      "volume": "873062"
    },
    {
      "date": "2021-10-13",
      "open": "534.25",
      "high": "539.64",
      "low": "532.245",
      "close": "534.94",
      "volume": "866603"
    },
    {
      "date": "2021-10-14",
      "open": "543.35",
      "high": "549.92",
      "low": "542.00",
      "close": "543.78",
      "volume": "1068922"
    },
    {
      "date": "2021-10-15",
      "open": "545.00",
      "high": "553.28",
      "low": "543.2701",
      "close": "552.16",
      "volume": "1602664"
    },
    {
      "date": "2021-10-18",
      "open": "552.76",
      "high": "564.81",
      "low": "548.27",
      "close": "564.56",
      "volume": "1321811"
    },
    {
      "date": "2021-10-19",
      "open": "568.15",
      "high": "573.13",
      "low": "563.96",
      "close": "572.80",
      "volume": "977970"
    },
    {
      "date": "2021-10-20",
      "open": "574.34",
      "high": "575.68",
      "low": "568.91",
      "close": "570.53",
      "volume": "836310"
    },
    {
      "date": "2021-10-21",
      "open": "570.00",
      "high": "578.93",
      "low": "565.305",
      "close": "578.35",
      "volume": "729580"
    },
    {
      "date": "2021-10-22",
      "open": "580.90",
      "high": "591.63",
      "low": "580.00",
      "close": "590.80",
      "volume": "991808"
    },
    {
      "date": "2021-10-25",
      "open": "590.80",
      "high": "604.23",
      "low": "589.75",
      "close": "602.56",
      "volume": "1104581"
    },
    {
      "date": "2021-10-26",
      "open": "605.58",
      "high": "613.36",
      "low": "602.46",
      "close": "608.61",
      "volume": "1418597"
    },
    {
      "date": "2021-10-27",
      "open": "609.22",
      "high": "617.32",
      "low": "606.90",
      "close": "613.13",
      "volume": "1457715"
    },
    {
      "date": "2021-10-28",
      "open": "613.15",
      "high": "620.41",
      "low": "605.82",
      "close": "615.41",
      "volume": "1066795"
    },
    {
      "date": "2021-10-29",
      "open": "613.36",
      "high": "626.60",
      "low": "610.88",
      "close": "625.99",
      "volume": "1038244"
    },
    {
      "date": "2021-11-01",
      "open": "628.53",
      "high": "629.98",
      "low": "607.31",
      "close": "608.81",
      "volume": "1246644"
    },
    {
      "date": "2021-11-02",
      "open": "612.09",
      "high": "625.655",
      "low": "610.50",
      "close": "618.39",
      "volume": "1024542"
    },
    {
      "date": "2021-11-03",
      "open": "619.91",
      "high": "625.66",
      "low": "609.26",
      "close": "622.87",
      "volume": "1093905"
    },
    {
      "date": "2021-11-04",
      "open": "621.28",
      "high": "631.56",
      "low": "620.3129",
      "close": "625.68",
      "volume": "1267235"
    },
    {
      "date": "2021-11-05",
      "open": "628.19",
      "high": "629.31",
      "low": "612.79",
      "close": "614.99",
      "volume": "1428213"
    },
    {
      "date": "2021-11-08",
      "open": "619.01",
      "high": "619.49",
      "low": "608.21",
      "close": "615.25",
      "volume": "1222768"
    },
    {
      "date": "2021-11-09",
      "open": "615.95",
      "high": "618.13",
      "low": "611.22",
      "close": "612.78",
      "volume": "1205081"
    },
    {
      "date": "2021-11-10",
      "open": "611.39",
      "high": "617.99",
      "low": "603.56",
      "close": "603.98",
      "volume": "1197320"
    },
    {
      "date": "2021-11-11",
      "open": "607.25",
      "high": "610.595",
      "low": "605.91",
      "close": "606.87",
      "volume": "684294"
    },
    {
      "date": "2021-11-12",
      "open": "610.93",
      "high": "628.38",
      "low": "610.93",
      "close": "626.99",
      "volume": "1182582"
    },
    {
      "date": "2021-11-15",
      "open": "628.19",
      "high": "632.9499",
      "low": "622.55",
      "close": "626.14",
      "volume": "1402451"
    },
    {
      "date": "2021-11-16",
      "open": "626.16",
      "high": "646.48",
      "low": "625.95",
      "close": "645.76",
      "volume": "1331737"
    },
    {
      "date": "2021-11-17",
      "open": "643.58",
      "high": "644.55",
      "low": "629.84",
      "close": "635.06",
      "volume": "1321893"
    },
    {
      "date": "2021-11-18",
      "open": "636.52",
      "high": "636.72",
      "low": "626.435",
      "close": "628.94",
      "volume": "1328849"
    },
    {
      "date": "2021-11-19",
      "open": "715.87",
      "high": "716.86",
      "low": "681.46",
      "close": "692.34",
      "volume": "3616570"
    },
    {
      "date": "2021-11-22",
      "open": "691.96",
      "high": "693.51",
      "low": "660.81",
      "close": "661.63",
      "volume": "2177106"
    },
    {
      "date": "2021-11-23",
      "open": "652.75",
      "high": "672.14",
      "low": "648.80",
      "close": "670.63",
      "volume": "2112651"
    },
    {
      "date": "2021-11-24",
      "open": "661.50",
      "high": "684.65",
      "low": "659.676",
      "close": "684.00",
      "volume": "1715066"
    },
    {
      "date": "2021-11-26",
      "open": "684.00",
      "high": "691.05",
      "low": "663.71",
      "close": "666.91",
      "volume": "1279285"
    },
    {
      "date": "2021-11-29",
      "open": "674.33",
      "high": "697.27",
      "low": "674.33",
      "close": "694.66",
      "volume": "2009260"
    },
    {
      "date": "2021-11-30",
      "open": "668.95",
      "high": "681.565",
      "low": "652.00",
      "close": "652.30",
      "volume": "4185985"
    },
    {
      "date": "2021-12-01",
      "open": "667.90",
      "high": "674.95",
      "low": "657.60",
      "close": "663.89",
      "volume": "5184989"
    },
    {
      "date": "2021-12-02",
      "open": "660.20",
      "high": "677.81",
      "low": "660.20",
      "close": "672.12",
      "volume": "1962020"
    },
    {
      "date": "2021-12-03",
      "open": "671.43",
      "high": "673.45",
      "low": "634.98",
      "close": "647.96",
      "volume": "2277214"
    },
    {
      "date": "2021-12-06",
      "open": "649.99",
      "high": "652.06",
      "low": "639.53",
      "close": "645.34",
      "volume": "1686968"
    },
    {
      "date": "2021-12-07",
      "open": "654.218",
      "high": "674.45",
      "low": "653.96",
      "close": "673.30",
      "volume": "1615384"
    },
    {
      "date": "2021-12-08",
      "open": "673.17",
      "high": "676.20",
      "low": "666.78",
      "close": "673.06",
      "volume": "1332797"
    },
    {
      "date": "2021-12-09",
      "open": "674.03",
      "high": "680.25",
      "low": "662.71",
      "close": "665.51",
      "volume": "1180179"
    },
    {
      "date": "2021-12-10",
      "open": "670.31",
      "high": "678.23",
      "low": "666.89",
      "close": "677.95",
      "volume": "1276680"
    },
    {
      "date": "2021-12-13",
      "open": "678.00",
      "high": "684.0699",
      "low": "668.40",
      "close": "668.74",
      "volume": "1430834"
    },
    {
      "date": "2021-12-14",
      "open": "655.64",
      "high": "657.04",
      "low": "626.8507",
      "close": "639.48",
      "volume": "1865970"
    },
    {
      "date": "2021-12-15",
      "open": "645.21",
      "high": "648.74",
      "low": "625.25",
      "close": "647.49",
      "volume": "2555034"
    },
    {
      "date": "2021-12-16",
      "open": "649.00",
      "high": "649.99",
      "low": "624.81",
      "close": "633.96",
      "volume": "1954679"
    },
    {
      "date": "2021-12-17",
      "open": "621.40",
      "high": "631.74",
      "low": "612.19",
      "close": "620.27",
      "volume": "4336031"
    },
    {
      "date": "2021-12-20",
      "open": "609.10",
      "high": "614.33",
      "low": "599.27",
      "close": "604.63",
      "volume": "2236746"
    },
    {
      "date": "2021-12-21",
      "open": "610.54",
      "high": "623.10",
      "low": "601.05",
      "close": "621.07",
      "volume": "1875795"
    },
    {
      "date": "2021-12-22",
      "open": "620.96",
      "high": "632.42",
      "low": "616.72",
      "close": "631.66",
      "volume": "1014630"
    },
    {
      "date": "2021-12-23",
      "open": "631.66",
      "high": "638.81",
      "low": "630.75",
      "close": "635.71",
      "volume": "759830"
    },
    {
      "date": "2021-12-27",
      "open": "639.09",
      "high": "653.65",
      "low": "638.00",
      "close": "652.77",
      "volume": "1068771"
    },
    {
      "date": "2021-12-28",
      "open": "657.86",
      "high": "658.835",
      "low": "647.40",
      "close": "649.78",
      "volume": "955871"
    },
    {
      "date": "2021-12-29",
      "open": "649.09",
      "high": "650.77",
      "low": "642.08",
      "close": "648.03",
      "volume": "651261"
    },
    {
      "date": "2021-12-30",
      "open": "648.036",
      "high": "650.70",
      "low": "642.45",
      "close": "643.36",
      "volume": "776362"
    },
    {
      "date": "2021-12-31",
      "open": "644.33",
      "high": "647.35",
      "low": "638.72",
      "close": "643.22",
      "volume": "821517"
    },
    {
      "date": "2022-01-03",
      "open": "640.03",
      "high": "645.61",
      "low": "621.28",
      "close": "631.47",
      "volume": "1360704"
    },
    {
      "date": "2022-01-04",
      "open": "631.47",
      "high": "631.47",
      "low": "606.13",
      "close": "618.32",
      "volume": "1998921"
    },
    {
      "date": "2022-01-05",
      "open": "609.43",
      "high": "614.69",
      "low": "593.175",
      "close": "593.70",
      "volume": "2296013"
    },
    {
      "date": "2022-01-06",
      "open": "586.80",
      "high": "595.845",
      "low": "580.21",
      "close": "586.39",
      "volume": "1789057"
    },
    {
      "date": "2022-01-07",
      "open": "586.44",
      "high": "588.99",
      "low": "563.77",
      "close": "567.56",
      "volume": "2275300"
    },
    {
      "date": "2022-01-10",
      "open": "553.52",
      "high": "570.89",
      "low": "543.855",
      "close": "570.19",
      "volume": "2956743"
    },
    {
      "date": "2022-01-11",
      "open": "566.20",
      "high": "579.61",
      "low": "558.52",
      "close": "578.72",
      "volume": "1696464"
    },
    {
      "date": "2022-01-12",
      "open": "584.806",
      "high": "589.57",
      "low": "575.80",
      "close": "577.26",
      "volume": "1433704"
    },
    {
      "date": "2022-01-13",
      "open": "580.89",
      "high": "582.53",
      "low": "551.70",
      "close": "552.92",
      "volume": "1633371"
    },
    {
      "date": "2022-01-14",
      "open": "551.33",
      "high": "557.34",
      "low": "543.40",
      "close": "550.79",
      "volume": "1722603"
    },
    {
      "date": "2022-01-18",
      "open": "539.32",
      "high": "548.895",
      "low": "536.105",
      "close": "537.82",
      "volume": "1888288"
    },
    {
      "date": "2022-01-19",
      "open": "542.11",
      "high": "558.5699",
      "low": "540.81",
      "close": "545.35",
      "volume": "1904687"
    },
    {
      "date": "2022-01-20",
      "open": "552.10",
      "high": "566.48",
      "low": "543.77",
      "close": "544.62",
      "volume": "1923993"
    },
    {
      "date": "2022-01-21",
      "open": "546.99",
      "high": "552.76",
      "low": "527.82",
      "close": "528.55",
      "volume": "2574858"
    },
    {
      "date": "2022-01-24",
      "open": "526.00",
      "high": "535.73",
      "low": "500.36",
      "close": "534.68",
      "volume": "2850271"
    },
    {
      "date": "2022-01-25",
      "open": "516.91",
      "high": "528.85",
      "low": "509.02",
      "close": "515.99",
      "volume": "2418222"
    },
    {
      "date": "2022-01-26",
      "open": "532.04",
      "high": "536.85",
      "low": "499.75",
      "close": "507.48",
      "volume": "2503085"
    },
    {
      "date": "2022-01-27",
      "open": "516.4146",
      "high": "525.995",
      "low": "513.2901",
      "close": "517.22",
      "volume": "2486193"
    },
    {
      "date": "2022-01-28",
      "open": "520.16",
      "high": "536.23",
      "low": "506.17",
      "close": "534.82",
      "volume": "1760655"
    },
    {
      "date": "2022-01-31",
      "open": "535.85",
      "high": "556.64",
      "low": "532.04",
      "close": "555.23",
      "volume": "2209442"
    },
    {
      "date": "2022-02-01",
      "open": "556.40",
      "high": "561.85",
      "low": "548.19",
      "close": "560.83",
      "volume": "1706306"
    },
    {
      "date": "2022-02-02",
      "open": "562.755",
      "high": "564.87",
      "low": "554.40",
      "close": "562.30",
      "volume": "1245498"
    },
    {
      "date": "2022-02-03",
      "open": "543.87",
      "high": "552.77",
      "low": "533.58",
      "close": "535.59",
      "volume": "1372588"
    },
    {
      "date": "2022-02-04",
      "open": "531.03",
      "high": "550.28",
      "low": "531.03",
      "close": "544.02",
      "volume": "1504542"
    },
    {
      "date": "2022-02-07",
      "open": "544.40",
      "high": "555.90",
      "low": "542.50",
      "close": "545.28",
      "volume": "1411634"
    },
    {
      "date": "2022-02-08",
      "open": "539.28",
      "high": "556.4014",
      "low": "538.41",
      "close": "554.23",
      "volume": "915575"
    },
    {
      "date": "2022-02-09",
      "open": "566.10",
      "high": "579.96",
      "low": "565.00",
      "close": "579.40",
      "volume": "1670914"
    },
    {
      "date": "2022-02-10",
      "open": "562.62",
      "high": "575.91",
      "low": "552.33",
      "close": "557.58",
      "volume": "1594277"
    },
    {
      "date": "2022-02-11",
      "open": "559.80",
      "high": "561.70",
      "low": "532.671",
      "close": "535.81",
      "volume": "1250525"
    },
    {
      "date": "2022-02-14",
      "open": "536.14",
      "high": "538.32",
      "low": "524.15",
      "close": "529.05",
      "volume": "1165436"
    },
    {
      "date": "2022-02-15",
      "open": "537.74",
      "high": "539.3325",
      "low": "515.765",
      "close": "527.78",
      "volume": "2170511"
    },
    {
      "date": "2022-02-16",
      "open": "525.97",
      "high": "530.425",
      "low": "511.7052",
      "close": "528.15",
      "volume": "1318418"
    },
    {
      "date": "2022-02-17",
      "open": "523.28",
      "high": "525.90",
      "low": "494.72",
      "close": "496.18",
      "volume": "2145443"
    },
    {
      "date": "2022-02-18",
      "open": "497.695",
      "high": "498.67",
      "low": "478.75",
      "close": "481.20",
      "volume": "2323266"
    },
    {
      "date": "2022-02-22",
      "open": "479.93",
      "high": "494.37",
      "low": "476.87",
      "close": "483.25",
      "volume": "2282895"
    },
    {
      "date": "2022-02-23",
      "open": "491.91",
      "high": "491.91",
      "low": "465.55",
      "close": "467.00",
      "volume": "1799540"
    },
    {
      "date": "2022-02-24",
      "open": "458.00",
      "high": "498.30",
      "low": "450.26",
      "close": "497.13",
      "volume": "2683667"
    },
    {
      "date": "2022-02-25",
      "open": "489.025",
      "high": "492.13",
      "low": "474.61",
      "close": "487.18",
      "volume": "2846463"
    },
    {
      "date": "2022-02-28",
      "open": "478.84",
      "high": "484.46",
      "low": "463.394",
      "close": "474.37",
      "volume": "2525365"
    },
    {
      "date": "2022-03-01",
      "open": "476.13",
      "high": "484.56",
      "low": "465.85",
      "close": "468.58",
      "volume": "2176743"
    },
    {
      "date": "2022-03-02",
      "open": "472.11",
      "high": "489.3386",
      "low": "468.00",
      "close": "486.00",
      "volume": "2083149"
    },
    {
      "date": "2022-03-03",
      "open": "490.15",
      "high": "492.87",
      "low": "468.985",
      "close": "472.70",
      "volume": "1640356"
    },
    {
      "date": "2022-03-04",
      "open": "470.81",
      "high": "474.63",
      "low": "460.96",
      "close": "464.95",
      "volume": "1611860"
    },
    {
      "date": "2022-03-07",
      "open": "464.22",
      "high": "466.74",
      "low": "436.51",
      "close": "437.39",
      "volume": "2312735"
    },
    {
      "date": "2022-03-08",
      "open": "438.43",
      "high": "455.25",
      "low": "432.15",
      "close": "442.21",
      "volume": "2668961"
    },
    {
      "date": "2022-03-09",
      "open": "456.48",
      "high": "469.96",
      "low": "452.001",
      "close": "464.74",
      "volume": "1950593"
    },
    {
      "date": "2022-03-10",
      "open": "460.15",
      "high": "460.15",
      "low": "443.34",
      "close": "452.37",
      "volume": "1756284"
    },
    {
      "date": "2022-03-11",
      "open": "457.57",
      "high": "461.90",
      "low": "438.51",
      "close": "439.32",
      "volume": "2303338"
    },
    {
      "date": "2022-03-14",
      "open": "439.92",
      "high": "445.28",
      "low": "423.03",
      "close": "424.63",
      "volume": "2353906"
    },
    {
      "date": "2022-03-15",
      "open": "427.80",
      "high": "441.49",
      "low": "425.54",
      "close": "439.68",
      "volume": "1953415"
    },
    {
      "date": "2022-03-16",
      "open": "445.00",
      "high": "457.90",
      "low": "437.99",
      "close": "457.90",
      "volume": "2487526"
    },
    {
      "date": "2022-03-17",
      "open": "454.83",
      "high": "475.00",
      "low": "453.23",
      "close": "473.75",
      "volume": "2680697"
    },
    {
      "date": "2022-03-18",
      "open": "475.69",
      "high": "483.315",
      "low": "467.86",
      "close": "479.87",
      "volume": "3112924"
    },
    {
      "date": "2022-03-21",
      "open": "473.07",
      "high": "476.495",
      "low": "463.56",
      "close": "466.50",
      "volume": "2044668"
    },
    {
      "date": "2022-03-22",
      "open": "466.46",
      "high": "478.705",
      "low": "465.98",
      "close": "475.99",
      "volume": "1979960"
    },
    {
      "date": "2022-03-23",
      "open": "471.17",
      "high": "471.98",
      "low": "459.75",
      "close": "461.44",
      "volume": "1718673"
    },
    {
      "date": "2022-03-24",
      "open": "464.16",
      "high": "467.22",
      "low": "453.04",
      "close": "465.63",
      "volume": "1567165"
    },
    {
      "date": "2022-03-25",
      "open": "467.52",
      "high": "469.04",
      "low": "452.82",
      "close": "459.35",
      "volume": "1312288"
    },
    {
      "date": "2022-03-28",
      "open": "460.54",
      "high": "481.705",
      "low": "458.20",
      "close": "480.50",
      "volume": "2085040"
    },
    {
      "date": "2022-03-29",
      "open": "488.13",
      "high": "490.09",
      "low": "475.80",
      "close": "485.36",
      "volume": "1918126"
    },
    {
      "date": "2022-03-30",
      "open": "480.96",
      "high": "481.52",
      "low": "468.22",
      "close": "471.95",
      "volume": "1747841"
    },
    {
      "date": "2022-03-31",
      "open": "477.67",
      "high": "488.86",
      "low": "473.57",
      "close": "480.84",
      "volume": "2647909"
    },
    {
      "date": "2022-04-01",
      "open": "480.64",
      "high": "487.49",
      "low": "477.07",
      "close": "483.93",
      "volume": "1316214"
    },
    {
      "date": "2022-04-04",
      "open": "485.38",
      "high": "507.71",
      "low": "485.0001",
      "close": "505.65",
      "volume": "2326754"
    },
    {
      "date": "2022-04-05",
      "open": "501.905",
      "high": "506.355",
      "low": "491.00",
      "close": "496.05",
      "volume": "1632743"
    },
    {
      "date": "2022-04-06",
      "open": "485.27",
      "high": "493.59",
      "low": "482.0843",
      "close": "490.21",
      "volume": "2041374"
    },
    {
      "date": "2022-04-07",
      "open": "484.62",
      "high": "498.45",
      "low": "484.23",
      "close": "495.01",
      "volume": "1568187"
    },
    {
      "date": "2022-04-08",
      "open": "493.32",
      "high": "493.32",
      "low": "481.5142",
      "close": "482.84",
      "volume": "1717571"
    },
    {
      "date": "2022-04-11",
      "open": "478.37",
      "high": "478.63",
      "low": "464.74",
      "close": "473.34",
      "volume": "1595587"
    },
    {
      "date": "2022-04-12",
      "open": "479.89",
      "high": "484.4899",
      "low": "461.17",
      "close": "461.62",
      "volume": "1509719"
    },
    {
      "date": "2022-04-13",
      "open": "464.35",
      "high": "473.24",
      "low": "460.00",
      "close": "470.42",
      "volume": "1477828"
    },
    {
      "date": "2022-04-14",
      "open": "467.70",
      "high": "469.275",
      "low": "459.88",
      "close": "465.11",
      "volume": "1646050"
    },
    {
      "date": "2022-04-18",
      "open": "461.68",
      "high": "474.17",
      "low": "460.60",
      "close": "469.04",
      "volume": "989347"
    },
    {
      "date": "2022-04-19",
      "open": "466.30",
      "high": "485.66",
      "low": "464.91",
      "close": "485.07",
      "volume": "1184250"
    },
    {
      "date": "2022-04-20",
      "open": "487.58",
      "high": "492.37",
      "low": "481.235",
      "close": "481.95",
      "volume": "1184599"
    },
    {
      "date": "2022-04-21",
      "open": "484.83",
      "high": "491.625",
      "low": "463.56",
      "close": "465.65",
      "volume": "1426554"
    },
    {
      "date": "2022-04-22",
      "open": "466.26",
      "high": "468.02",
      "low": "442.78",
      "close": "443.29",
      "volume": "1699316"
    },
    {
      "date": "2022-04-25",
      "open": "441.59",
      "high": "447.43",
      "low": "433.60",
      "close": "446.93",
      "volume": "2094006"
    },
    {
      "date": "2022-04-26",
      "open": "444.55",
      "high": "445.27",
      "low": "421.11",
      "close": "421.35",
      "volume": "2218193"
    },
    {
      "date": "2022-04-27",
      "open": "421.17",
      "high": "428.82",
      "low": "416.16",
      "close": "418.25",
      "volume": "1927944"
    },
    {
      "date": "2022-04-28",
      "open": "423.99",
      "high": "448.01",
      "low": "421.79",
      "close": "444.58",
      "volume": "1794610"
    },
    {
      "date": "2022-04-29",
      "open": "441.57",
      "high": "442.50",
      "low": "417.63",
      "close": "418.75",
      "volume": "1898453"
    },
    {
      "date": "2022-05-02",
      "open": "420.08",
      "high": "427.90",
      "low": "413.23",
      "close": "427.01",
      "volume": "1778755"
    },
    {
      "date": "2022-05-03",
      "open": "429.62",
      "high": "433.54",
      "low": "425.66",
      "close": "430.84",
      "volume": "1324326"
    },
    {
      "date": "2022-05-04",
      "open": "432.00",
      "high": "448.35",
      "low": "418.16",
      "close": "447.92",
      "volume": "1599307"
    },
    {
      "date": "2022-05-05",
      "open": "437.87",
      "high": "439.75",
      "low": "404.77",
      "close": "409.86",
      "volume": "2110575"
    },
    {
      "date": "2022-05-06",
      "open": "406.18",
      "high": "406.535",
      "low": "390.81",
      "close": "395.71",
      "volume": "1989652"
    },
    {
      "date": "2022-05-09",
      "open": "386.83",
      "high": "390.93",
      "low": "363.765",
      "close": "367.01",
      "volume": "3485197"
    },
    {
      "date": "2022-05-10",
      "open": "381.67",
      "high": "383.47",
      "low": "364.505",
      "close": "371.19",
      "volume": "2271027"
    },
    {
      "date": "2022-05-11",
      "open": "366.85",
      "high": "376.43",
      "low": "354.515",
      "close": "356.17",
      "volume": "2563418"
    },
    {
      "date": "2022-05-12",
      "open": "342.57",
      "high": "355.47",
      "low": "339.36",
      "close": "353.89",
      "volume": "3267985"
    },
    {
      "date": "2022-05-13",
      "open": "362.10",
      "high": "376.945",
      "low": "360.61",
      "close": "371.76",
      "volume": "1894194"
    },
    {
      "date": "2022-05-16",
      "open": "370.10",
      "high": "370.33",
      "low": "356.39",
      "close": "359.59",
      "volume": "1554840"
    },
    {
      "date": "2022-05-17",
      "open": "369.10",
      "high": "373.725",
      "low": "359.22",
      "close": "371.87",
      "volume": "1643259"
    },
    {
      "date": "2022-05-18",
      "open": "364.15",
      "high": "368.84",
      "low": "351.90",
      "close": "353.31",
      "volume": "1721112"
    },
    {
      "date": "2022-05-19",
      "open": "355.56",
      "high": "369.12",
      "low": "354.66",
      "close": "362.33",
      "volume": "2102856"
    },
    {
      "date": "2022-05-20",
      "open": "367.82",
      "high": "371.79",
      "low": "356.27",
      "close": "367.78",
      "volume": "1921565"
    },
    {
      "date": "2022-05-23",
      "open": "371.15",
      "high": "372.00",
      "low": "363.00",
      "close": "371.37",
      "volume": "1799444"
    },
    {
      "date": "2022-05-24",
      "open": "363.105",
      "high": "365.705",
      "low": "355.74",
      "close": "358.97",
      "volume": "2877707"
    },
    {
      "date": "2022-05-25",
      "open": "372.79",
      "high": "395.58",
      "low": "363.50",
      "close": "388.45",
      "volume": "5277109"
    },
    {
      "date": "2022-05-26",
      "open": "386.29",
      "high": "414.00",
      "low": "385.8503",
      "close": "406.42",
      "volume": "3508247"
    },
    {
      "date": "2022-05-27",
      "open": "411.00",
      "high": "422.83",
      "low": "410.69",
      "close": "422.48",
      "volume": "2932366"
    },
    {
      "date": "2022-05-31",
      "open": "419.82",
      "high": "425.00",
      "low": "412.57",
      "close": "414.46",
      "volume": "4297665"
    },
    {
      "date": "2022-06-01",
      "open": "420.21",
      "high": "424.59",
      "low": "406.355",
      "close": "408.37",
      "volume": "1598493"
    },
    {
      "date": "2022-06-02",
      "open": "409.36",
      "high": "427.25",
      "low": "408.48",
      "close": "426.86",
      "volume": "1453401"
    },
    {
      "date": "2022-06-03",
      "open": "416.70",
      "high": "420.68",
      "low": "405.375",
      "close": "408.95",
      "volume": "1519020"
    },
    {
      "date": "2022-06-06",
      "open": "416.58",
      "high": "419.86",
      "low": "406.751",
      "close": "408.97",
      "volume": "859916"
    },
    {
      "date": "2022-06-07",
      "open": "404.11",
      "high": "418.75",
      "low": "403.1508",
      "close": "416.65",
      "volume": "1218136"
    },
    {
      "date": "2022-06-08",
      "open": "415.34",
      "high": "420.18",
      "low": "412.3594",
      "close": "414.46",
      "volume": "1335070"
    },
    {
      "date": "2022-06-09",
      "open": "409.55",
      "high": "414.42",
      "low": "400.11",
      "close": "400.55",
      "volume": "1186291"
    },
    {
      "date": "2022-06-10",
      "open": "390.40",
      "high": "393.40",
      "low": "378.84",
      "close": "381.22",
      "volume": "2197349"
    },
    {
      "date": "2022-06-13",
      "open": "368.29",
      "high": "372.99",
      "low": "361.76",
      "close": "363.99",
      "volume": "2191421"
    },
    {
      "date": "2022-06-14",
      "open": "366.81",
      "high": "371.11",
      "low": "359.84",
      "close": "364.78",
      "volume": "1401531"
    },
    {
      "date": "2022-06-15",
      "open": "370.39",
      "high": "386.79",
      "low": "368.47",
      "close": "378.54",
      "volume": "1830498"
    },
    {
      "date": "2022-06-16",
      "open": "365.46",
      "high": "370.40",
      "low": "355.22",
      "close": "359.63",
      "volume": "2106231"
    },
    {
      "date": "2022-06-17",
      "open": "363.05",
      "high": "375.16",
      "low": "362.54",
      "close": "369.71",
      "volume": "2776218"
    },
    {
      "date": "2022-06-21",
      "open": "377.04",
      "high": "383.03",
      "low": "374.40",
      "close": "377.43",
      "volume": "2019049"
    },
    {
      "date": "2022-06-22",
      "open": "371.77",
      "high": "391.15",
      "low": "371.56",
      "close": "380.84",
      "volume": "1773518"
    },
    {
      "date": "2022-06-23",
      "open": "387.31",
      "high": "401.48",
      "low": "380.80",
      "close": "400.75",
      "volume": "2111723"
    },
    {
      "date": "2022-06-24",
      "open": "407.77",
      "high": "419.68",
      "low": "407.33",
      "close": "417.62",
      "volume": "2633016"
    },
    {
      "date": "2022-06-27",
      "open": "415.36",
      "high": "420.00",
      "low": "402.82",
      "close": "404.72",
      "volume": "1783824"
    },
    {
      "date": "2022-06-28",
      "open": "405.75",
      "high": "409.77",
      "low": "384.49",
      "close": "386.29",
      "volume": "1631091"
    },
    {
      "date": "2022-06-29",
      "open": "389.375",
      "high": "392.55",
      "low": "382.74",
      "close": "389.66",
      "volume": "1066313"
    },
    {
      "date": "2022-06-30",
      "open": "387.70",
      "high": "389.58",
      "low": "376.18",
      "close": "385.44",
      "volume": "1670438"
    },
    {
      "date": "2022-07-01",
      "open": "382.50",
      "high": "391.13",
      "low": "378.08",
      "close": "388.31",
      "volume": "1133780"
    },
    {
      "date": "2022-07-05",
      "open": "384.77",
      "high": "400.335",
      "low": "380.33",
      "close": "400.22",
      "volume": "1591443"
    },
    {
      "date": "2022-07-06",
      "open": "403.34",
      "high": "408.58",
      "low": "396.73",
      "close": "404.91",
      "volume": "1356385"
    },
    {
      "date": "2022-07-07",
      "open": "399.365",
      "high": "411.615",
      "low": "397.87",
      "close": "410.84",
      "volume": "1585073"
    },
    {
      "date": "2022-07-08",
      "open": "402.41",
      "high": "409.80",
      "low": "398.224",
      "close": "406.81",
      "volume": "1173100"
    },
    {
      "date": "2022-07-11",
      "open": "404.65",
      "high": "406.94",
      "low": "395.37",
      "close": "402.56",
      "volume": "1021457"
    },
    {
      "date": "2022-07-12",
      "open": "405.12",
      "high": "406.00",
      "low": "381.13",
      "close": "385.87",
      "volume": "1611341"
    },
    {
      "date": "2022-07-13",
      "open": "376.99",
      "high": "387.16",
      "low": "373.95",
      "close": "383.31",
      "volume": "1255507"
    },
    {
      "date": "2022-07-14",
      "open": "380.58",
      "high": "383.36",
      "low": "370.765",
      "close": "379.87",
      "volume": "1312393"
    },
    {
      "date": "2022-07-15",
      "open": "388.04",
      "high": "394.44",
      "low": "382.67",
      "close": "392.96",
      "volume": "1520736"
    },
    {
      "date": "2022-07-18",
      "open": "396.05",
      "high": "400.00",
      "low": "386.72",
      "close": "388.25",
      "volume": "1085706"
    },
    {
      "date": "2022-07-19",
      "open": "397.62",
      "high": "404.585",
      "low": "391.15",
      "close": "403.86",
      "volume": "1358903"
    },
    {
      "date": "2022-07-20",
      "open": "408.35",
      "high": "422.44",
      "low": "405.89",
      "close": "420.45",
      "volume": "1663629"
    },
    {
      "date": "2022-07-21",
      "open": "420.58",
      "high": "436.87",
      "low": "420.58",
      "close": "434.70",
      "volume": "2076372"
    },
    {
      "date": "2022-07-22",
      "open": "436.69",
      "high": "446.00",
      "low": "429.165",
      "close": "434.74",
      "volume": "1590349"
    },
    {
      "date": "2022-07-25",
      "open": "431.61",
      "high": "432.72",
      "low": "422.07",
      "close": "426.20",
      "volume": "1026658"
    },
    {
      "date": "2022-07-26",
      "open": "423.86",
      "high": "424.49",
      "low": "409.41",
      "close": "414.22",
      "volume": "1539996"
    },
    {
      "date": "2022-07-27",
      "open": "418.11",
      "high": "437.115",
      "low": "416.71",
      "close": "433.16",
      "volume": "1758543"
    },
    {
      "date": "2022-07-28",
      "open": "434.91",
      "high": "450.15",
      "low": "431.025",
      "close": "448.59",
      "volume": "1754042"
    },
    {
      "date": "2022-07-29",
      "open": "445.24",
      "high": "459.58",
      "low": "445.24",
      "close": "456.17",
      "volume": "2178555"
    },
    {
      "date": "2022-08-01",
      "open": "448.79",
      "high": "456.53",
      "low": "444.45",
      "close": "448.46",
      "volume": "1696809"
    },
    {
      "date": "2022-08-02",
      "open": "442.99",
      "high": "451.29",
      "low": "441.02",
      "close": "446.97",
      "volume": "1064759"
    },
    {
      "date": "2022-08-03",
      "open": "451.47",
      "high": "466.88",
      "low": "450.21",
      "close": "465.75",
      "volume": "1565410"
    },
    {
      "date": "2022-08-04",
      "open": "465.75",
      "high": "467.86",
      "low": "458.20",
      "close": "466.30",
      "volume": "1421374"
    },
    {
      "date": "2022-08-05",
      "open": "456.48",
      "high": "470.65",
      "low": "455.22",
      "close": "468.99",
      "volume": "933781"
    },
    {
      "date": "2022-08-08",
      "open": "471.32",
      "high": "476.35",
      "low": "463.83",
      "close": "466.76",
      "volume": "1218980"
    },
    {
      "date": "2022-08-09",
      "open": "460.77",
      "high": "466.08",
      "low": "458.61",
      "close": "462.07",
      "volume": "1068017"
    },
    {
      "date": "2022-08-10",
      "open": "477.79",
      "high": "479.59",
      "low": "474.40",
      "close": "478.09",
      "volume": "1408777"
    },
    {
      "date": "2022-08-11",
      "open": "486.36",
      "high": "489.27",
      "low": "475.52",
      "close": "478.77",
      "volume": "1259571"
    },
    {
      "date": "2022-08-12",
      "open": "480.64",
      "high": "487.6025",
      "low": "475.46",
      "close": "486.66",
      "volume": "1178722"
    },
    {
      "date": "2022-08-15",
      "open": "485.20",
      "high": "490.23",
      "low": "483.70",
      "close": "489.23",
      "volume": "830838"
    },
    {
      "date": "2022-08-16",
      "open": "482.89",
      "high": "490.83",
      "low": "481.055",
      "close": "488.18",
      "volume": "1031551"
    },
    {
      "date": "2022-08-17",
      "open": "478.31",
      "high": "483.84",
      "low": "474.88",
      "close": "478.30",
      "volume": "1422646"
    },
    {
      "date": "2022-08-18",
      "open": "477.30",
      "high": "480.71",
      "low": "472.0804",
      "close": "477.755",
      "volume": "1160229"
    },
    {
      "date": "2022-08-19",
      "open": "469.43",
      "high": "470.76",
      "low": "459.77",
      "close": "463.95",
      "volume": "1509572"
    },
    {
      "date": "2022-08-22",
      "open": "456.73",
      "high": "457.45",
      "low": "445.01",
      "close": "446.12",
      "volume": "1692793"
    },
    {
      "date": "2022-08-23",
      "open": "451.97",
      "high": "453.04",
      "low": "444.38",
      "close": "449.56",
      "volume": "2339729"
    },
    {
      "date": "2022-08-24",
      "open": "479.65",
      "high": "487.80",
      "low": "465.33",
      "close": "465.77",
      "volume": "3587397"
    },
    {
      "date": "2022-08-25",
      "open": "464.80",
      "high": "466.69",
      "low": "457.69",
      "close": "465.85",
      "volume": "1701836"
    },
    {
      "date": "2022-08-26",
      "open": "466.95",
      "high": "467.85",
      "low": "447.84",
      "close": "448.46",
      "volume": "1777839"
    },
    {
      "date": "2022-08-29",
      "open": "438.25",
      "high": "446.39",
      "low": "436.17",
      "close": "436.80",
      "volume": "1796632"
    },
    {
      "date": "2022-08-30",
      "open": "440.00",
      "high": "443.82",
      "low": "428.16",
      "close": "433.20",
      "volume": "1250998"
    },
    {
      "date": "2022-08-31",
      "open": "439.09",
      "high": "441.2799",
      "low": "429.86",
      "close": "431.78",
      "volume": "1294254"
    },
    {
      "date": "2022-09-01",
      "open": "427.39",
      "high": "428.195",
      "low": "415.655",
      "close": "425.50",
      "volume": "1994253"
    },
    {
      "date": "2022-09-02",
      "open": "432.74",
      "high": "433.98",
      "low": "418.00",
      "close": "420.06",
      "volume": "1299923"
    },
    {
      "date": "2022-09-06",
      "open": "420.50",
      "high": "422.63",
      "low": "413.73",
      "close": "418.76",
      "volume": "1391021"
    },
    {
      "date": "2022-09-07",
      "open": "421.29",
      "high": "438.72",
      "low": "419.01",
      "close": "435.29",
      "volume": "1421921"
    },
    {
      "date": "2022-09-08",
      "open": "429.52",
      "high": "440.87",
      "low": "427.63",
      "close": "439.04",
      "volume": "1131073"
    },
    {
      "date": "2022-09-09",
      "open": "441.37",
      "high": "452.60",
      "low": "441.32",
      "close": "450.03",
      "volume": "1292190"
    },
    {
      "date": "2022-09-12",
      "open": "457.33",
      "high": "459.99",
      "low": "449.88",
      "close": "455.37",
      "volume": "1250320"
    },
    {
      "date": "2022-09-13",
      "open": "434.26",
      "high": "439.69",
      "low": "428.015",
      "close": "429.31",
      "volume": "1697766"
    },
    {
      "date": "2022-09-14",
      "open": "430.74",
      "high": "437.26",
      "low": "425.73",
      "close": "436.84",
      "volume": "1475305"
    },
    {
      "date": "2022-09-15",
      "open": "433.235",
      "high": "436.9299",
      "low": "419.66",
      "close": "422.12",
      "volume": "1468240"
    },
    {
      "date": "2022-09-16",
      "open": "418.70",
      "high": "424.39",
      "low": "414.02",
      "close": "423.00",
      "volume": "2095746"
    },
    {
      "date": "2022-09-19",
      "open": "415.28",
      "high": "424.215",
      "low": "415.051",
      "close": "423.69",
      "volume": "1269989"
    },
    {
      "date": "2022-09-20",
      "open": "420.06",
      "high": "421.19",
      "low": "414.08",
      "close": "417.82",
      "volume": "1271437"
    },
    {
      "date": "2022-09-21",
      "open": "422.14",
      "high": "427.92",
      "low": "408.50",
      "close": "408.68",
      "volume": "1485940"
    },
    {
      "date": "2022-09-22",
      "open": "404.82",
      "high": "406.65",
      "low": "395.45",
      "close": "396.71",
      "volume": "2261463"
    },
    {
      "date": "2022-09-23",
      "open": "394.90",
      "high": "395.46",
      "low": "386.37",
      "close": "393.97",
      "volume": "1680833"
    },
    {
      "date": "2022-09-26",
      "open": "394.36",
      "high": "404.83",
      "low": "393.095",
      "close": "395.80",
      "volume": "1819195"
    },
    {
      "date": "2022-09-27",
      "open": "399.70",
      "high": "407.29",
      "low": "395.23",
      "close": "400.77",
      "volume": "1624379"
    },
    {
      "date": "2022-09-28",
      "open": "404.06",
      "high": "412.00",
      "low": "398.81",
      "close": "409.29",
      "volume": "1710594"
    },
    {
      "date": "2022-09-29",
      "open": "401.14",
      "high": "404.79",
      "low": "394.12",
      "close": "396.81",
      "volume": "1999240"
    },
    {
      "date": "2022-09-30",
      "open": "395.27",
      "high": "403.00",
      "low": "387.01",
      "close": "387.32",
      "volume": "2001502"
    },
    {
      "date": "2022-10-03",
      "open": "389.32",
      "high": "399.53",
      "low": "388.00",
      "close": "396.80",
      "volume": "1819044"
    },
    {
      "date": "2022-10-04",
      "open": "406.44",
      "high": "414.72",
      "low": "405.18",
      "close": "412.01",
      "volume": "1788891"
    },
    {
      "date": "2022-10-05",
      "open": "405.30",
      "high": "417.44",
      "low": "400.79",
      "close": "413.58",
      "volume": "1200803"
    },
    {
      "date": "2022-10-06",
      "open": "412.37",
      "high": "417.30",
      "low": "407.22",
      "close": "411.32",
      "volume": "1282677"
    },
    {
      "date": "2022-10-07",
      "open": "402.16",
      "high": "403.72",
      "low": "391.39",
      "close": "392.96",
      "volume": "1414346"
    },
    {
      "date": "2022-10-10",
      "open": "393.00",
      "high": "394.9121",
      "low": "379.71",
      "close": "387.64",
      "volume": "1305335"
    },
    {
      "date": "2022-10-11",
      "open": "384.32",
      "high": "389.45",
      "low": "374.53",
      "close": "383.48",
      "volume": "1786776"
    },
    {
      "date": "2022-10-12",
      "open": "386.48",
      "high": "399.79",
      "low": "383.10",
      "close": "388.06",
      "volume": "2210662"
    },
    {
      "date": "2022-10-13",
      "open": "373.12",
      "high": "398.99",
      "low": "371.01",
      "close": "395.78",
      "volume": "1731654"
    },
    {
      "date": "2022-10-14",
      "open": "402.36",
      "high": "403.08",
      "low": "379.57",
      "close": "380.11",
      "volume": "1804634"
    },
    {
      "date": "2022-10-17",
      "open": "393.23",
      "high": "405.14",
      "low": "391.79",
      "close": "403.74",
      "volume": "2311597"
    },
    {
      "date": "2022-10-18",
      "open": "415.85",
      "high": "420.00",
      "low": "401.51",
      "close": "408.65",
      "volume": "1704579"
    },
    {
      "date": "2022-10-19",
      "open": "408.82",
      "high": "412.205",
      "low": "399.78",
      "close": "402.07",
      "volume": "1291883"
    },
    {
      "date": "2022-10-20",
      "open": "403.22",
      "high": "408.61",
      "low": "397.97",
      "close": "401.15",
      "volume": "1399133"
    },
    {
      "date": "2022-10-21",
      "open": "404.02",
      "high": "418.61",
      "low": "395.82",
      "close": "417.18",
      "volume": "1488927"
    },
    {
      "date": "2022-10-24",
      "open": "420.00",
      "high": "421.07",
      "low": "405.15",
      "close": "417.76",
      "volume": "1411898"
    },
    {
      "date": "2022-10-25",
      "open": "420.83",
      "high": "433.79",
      "low": "420.34",
      "close": "432.08",
      "volume": "1292028"
    },
    {
      "date": "2022-10-26",
      "open": "425.61",
      "high": "437.13",
      "low": "420.09",
      "close": "424.39",
      "volume": "1355356"
    },
    {
      "date": "2022-10-27",
      "open": "430.23",
      "high": "431.67",
      "low": "420.13",
      "close": "422.00",
      "volume": "998512"
    },
    {
      "date": "2022-10-28",
      "open": "422.00",
      "high": "432.81",
      "low": "416.615",
      "close": "431.79",
      "volume": "1169625"
    },
    {
      "date": "2022-10-31",
      "open": "427.56",
      "high": "430.80",
      "low": "423.805",
      "close": "427.50",
      "volume": "1038535"
    },
    {
      "date": "2022-11-01",
      "open": "433.48",
      "high": "434.139",
      "low": "387.06",
      "close": "394.77",
      "volume": "4241904"
    },
    {
      "date": "2022-11-02",
      "open": "402.52",
      "high": "408.99",
      "low": "384.82",
      "close": "385.03",
      "volume": "2702592"
    },
    {
      "date": "2022-11-03",
      "open": "375.84",
      "high": "382.62",
      "low": "364.33",
      "close": "364.99",
      "volume": "3252131"
    },
    {
      "date": "2022-11-04",
      "open": "371.66",
      "high": "371.66",
      "low": "352.63",
      "close": "361.19",
      "volume": "3187821"
    },
    {
      "date": "2022-11-07",
      "open": "363.56",
      "high": "370.50",
      "low": "357.48",
      "close": "370.11",
      "volume": "1650158"
    },
    {
      "date": "2022-11-08",
      "open": "372.45",
      "high": "391.10",
      "low": "370.13",
      "close": "382.57",
      "volume": "2668592"
    },
    {
      "date": "2022-11-09",
      "open": "376.97",
      "high": "379.65",
      "low": "368.13",
      "close": "368.55",
      "volume": "1446963"
    },
    {
      "date": "2022-11-10",
      "open": "397.35",
      "high": "403.75",
      "low": "388.00",
      "close": "403.24",
      "volume": "3088323"
    },
    {
      "date": "2022-11-11",
      "open": "402.255",
      "high": "411.935",
      "low": "398.64",
      "close": "408.04",
      "volume": "1720185"
    },
    {
      "date": "2022-11-14",
      "open": "400.05",
      "high": "403.57",
      "low": "391.04",
      "close": "397.66",
      "volume": "1801837"
    },
    {
      "date": "2022-11-15",
      "open": "414.50",
      "high": "416.48",
      "low": "401.78",
      "close": "407.02",
      "volume": "2076375"
    },
    {
      "date": "2022-11-16",
      "open": "407.02",
      "high": "407.10",
      "low": "390.83",
      "close": "393.66",
      "volume": "1260116"
    },
    {
      "date": "2022-11-17",
      "open": "384.60",
      "high": "388.49",
      "low": "378.02",
      "close": "381.88",
      "volume": "2050259"
    },
    {
      "date": "2022-11-18",
      "open": "388.47",
      "high": "389.43",
      "low": "369.94",
      "close": "380.07",
      "volume": "2046170"
    },
    {
      "date": "2022-11-21",
      "open": "376.57",
      "high": "380.40",
      "low": "372.16",
      "close": "375.00",
      "volume": "1429458"
    },
    {
      "date": "2022-11-22",
      "open": "379.99",
      "high": "394.00",
      "low": "375.00",
      "close": "392.23",
      "volume": "2298740"
    },
    {
      "date": "2022-11-23",
      "open": "390.42",
      "high": "400.10",
      "low": "390.06",
      "close": "395.85",
      "volume": "1489068"
    },
    {
      "date": "2022-11-25",
      "open": "394.85",
      "high": "395.83",
      "low": "391.48",
      "close": "392.47",
      "volume": "861769"
    },
    {
      "date": "2022-11-28",
      "open": "394.38",
      "high": "398.70",
      "low": "383.48",
      "close": "385.64",
      "volume": "1691577"
    },
    {
      "date": "2022-11-29",
      "open": "381.63",
      "high": "385.335",
      "low": "377.43",
      "close": "379.71",
      "volume": "1716339"
    },
    {
      "date": "2022-11-30",
      "open": "375.49",
      "high": "411.49",
      "low": "374.00",
      "close": "407.59",
      "volume": "4902337"
    },
    {
      "date": "2022-12-01",
      "open": "407.89",
      "high": "418.22",
      "low": "405.00",
      "close": "416.07",
      "volume": "1943059"
    },
    {
      "date": "2022-12-02",
      "open": "401.87",
      "high": "409.17",
      "low": "400.16",
      "close": "407.92",
      "volume": "1876030"
    },
    {
      "date": "2022-12-05",
      "open": "401.16",
      "high": "404.195",
      "low": "393.18",
      "close": "395.14",
      "volume": "1499032"
    },
    {
      "date": "2022-12-06",
      "open": "395.45",
      "high": "395.49",
      "low": "385.16",
      "close": "389.78",
      "volume": "1209860"
    },
    {
      "date": "2022-12-07",
      "open": "388.06",
      "high": "394.19",
      "low": "385.39",
      "close": "388.65",
      "volume": "968668"
    },
    {
      "date": "2022-12-08",
      "open": "391.60",
      "high": "406.72",
      "low": "389.46",
      "close": "405.36",
      "volume": "1525725"
    },
    {
      "date": "2022-12-09",
      "open": "404.19",
      "high": "405.83",
      "low": "399.28",
      "close": "399.83",
      "volume": "1061329"
    },
    {
      "date": "2022-12-12",
      "open": "400.73",
      "high": "410.98",
      "low": "398.33",
      "close": "410.78",
      "volume": "1810523"
    },
    {
      "date": "2022-12-13",
      "open": "432.11",
      "high": "441.98",
      "low": "422.21",
      "close": "428.39",
      "volume": "3247691"
    },
    {
      "date": "2022-12-14",
      "open": "426.53",
      "high": "434.235",
      "low": "416.15",
      "close": "418.92",
      "volume": "1631448"
    },
    {
      "date": "2022-12-15",
      "open": "410.94",
      "high": "415.16",
      "low": "394.24",
      "close": "396.53",
      "volume": "1741524"
    },
    {
      "date": "2022-12-16",
      "open": "392.73",
      "high": "393.9899",
      "low": "380.5491",
      "close": "384.98",
      "volume": "3565663"
    },
    {
      "date": "2022-12-19",
      "open": "388.74",
      "high": "388.74",
      "low": "377.50",
      "close": "383.52",
      "volume": "1535452"
    },
    {
      "date": "2022-12-20",
      "open": "381.87",
      "high": "390.06",
      "low": "380.82",
      "close": "387.08",
      "volume": "1320220"
    },
    {
      "date": "2022-12-21",
      "open": "389.43",
      "high": "396.39",
      "low": "384.26",
      "close": "393.33",
      "volume": "1330126"
    },
    {
      "date": "2022-12-22",
      "open": "385.35",
      "high": "387.75",
      "low": "376.76",
      "close": "383.95",
      "volume": "1314606"
    },
    {
      "date": "2022-12-23",
      "open": "383.32",
      "high": "385.43",
      "low": "378.50",
      "close": "384.49",
      "volume": "705171"
    },
    {
      "date": "2022-12-27",
      "open": "383.44",
      "high": "385.3399",
      "low": "377.4638",
      "close": "383.11",
      "volume": "823347"
    },
    {
      "date": "2022-12-28",
      "open": "385.36",
      "high": "388.4982",
      "low": "374.82",
      "close": "376.50",
      "volume": "843565"
    },
    {
      "date": "2022-12-29",
      "open": "380.38",
      "high": "391.98",
      "low": "377.555",
      "close": "390.87",
      "volume": "1004562"
    },
    {
      "date": "2022-12-30",
      "open": "386.01",
      "high": "389.44",
      "low": "382.68",
      "close": "389.22",
      "volume": "948917"
    },
    {
      "date": "2023-01-03",
      "open": "396.70",
      "high": "404.45",
      "low": "385.22",
      "close": "391.18",
      "volume": "1874001"
    },
    {
      "date": "2023-01-04",
      "open": "397.58",
      "high": "399.72",
      "low": "387.60",
      "close": "391.57",
      "volume": "1209717"
    },
    {
      "date": "2023-01-05",
      "open": "386.35",
      "high": "387.47",
      "low": "375.00",
      "close": "375.62",
      "volume": "1263887"
    },
    {
      "date": "2023-01-06",
      "open": "380.24",
      "high": "389.34",
      "low": "370.62",
      "close": "386.52",
      "volume": "1312858"
    },
    {
      "date": "2023-01-09",
      "open": "391.10",
      "high": "402.64",
      "low": "388.16",
      "close": "395.34",
      "volume": "1331555"
    },
    {
      "date": "2023-01-10",
      "open": "387.58",
      "high": "394.96",
      "low": "385.53",
      "close": "388.68",
      "volume": "1069930"
    },
    {
      "date": "2023-01-11",
      "open": "388.28",
      "high": "395.83",
      "low": "384.29",
      "close": "395.31",
      "volume": "1587429"
    },
    {
      "date": "2023-01-12",
      "open": "398.27",
      "high": "398.27",
      "low": "386.03",
      "close": "396.70",
      "volume": "1098972"
    },
    {
      "date": "2023-01-13",
      "open": "390.00",
      "high": "394.63",
      "low": "386.46",
      "close": "393.21",
      "volume": "1311178"
    },
    {
      "date": "2023-01-17",
      "open": "392.00",
      "high": "395.29",
      "low": "386.75",
      "close": "390.20",
      "volume": "1658658"
    },
    {
      "date": "2023-01-18",
      "open": "392.10",
      "high": "401.315",
      "low": "385.64",
      "close": "386.07",
      "volume": "1603307"
    },
    {
      "date": "2023-01-19",
      "open": "383.14",
      "high": "388.97",
      "low": "378.22",
      "close": "378.60",
      "volume": "1082148"
    },
    {
      "date": "2023-01-20",
      "open": "383.27",
      "high": "400.3099",
      "low": "382.55",
      "close": "398.07",
      "volume": "1702062"
    },
    {
      "date": "2023-01-23",
      "open": "400.73",
      "high": "410.51",
      "low": "399.12",
      "close": "410.00",
      "volume": "2211868"
    },
    {
      "date": "2023-01-24",
      "open": "410.00",
      "high": "410.00",
      "low": "398.74",
      "close": "401.55",
      "volume": "1189633"
    },
    {
      "date": "2023-01-25",
      "open": "394.30",
      "high": "403.95",
      "low": "385.49",
      "close": "401.90",
      "volume": "1131996"
    },
    {
      "date": "2023-01-26",
      "open": "409.95",
      "high": "413.22",
      "low": "402.08",
      "close": "412.55",
      "volume": "1282609"
    },
    {
      "date": "2023-01-27",
      "open": "408.32",
      "high": "428.70",
      "low": "407.27",
      "close": "422.62",
      "volume": "1724997"
    },
    {
      "date": "2023-01-30",
      "open": "416.14",
      "high": "420.53",
      "low": "412.24",
      "close": "416.45",
      "volume": "1543534"
    },
    {
      "date": "2023-01-31",
      "open": "416.45",
      "high": "422.92",
      "low": "415.10",
      "close": "422.67",
      "volume": "1174618"
    },
    {
      "date": "2023-02-01",
      "open": "420.35",
      "high": "437.96",
      "low": "416.005",
      "close": "435.55",
      "volume": "1521652"
    },
    {
      "date": "2023-02-02",
      "open": "443.96",
      "high": "457.94",
      "low": "442.09",
      "close": "452.16",
      "volume": "1917634"
    },
    {
      "date": "2023-02-03",
      "open": "440.76",
      "high": "440.91",
      "low": "421.69",
      "close": "423.76",
      "volume": "1843210"
    },
    {
      "date": "2023-02-06",
      "open": "417.65",
      "high": "418.26",
      "low": "412.70",
      "close": "414.99",
      "volume": "1337921"
    },
    {
      "date": "2023-02-07",
      "open": "412.74",
      "high": "429.88",
      "low": "409.015",
      "close": "427.67",
      "volume": "1400754"
    },
    {
      "date": "2023-02-08",
      "open": "426.65",
      "high": "430.65",
      "low": "417.7001",
      "close": "421.74",
      "volume": "1055058"
    },
    {
      "date": "2023-02-09",
      "open": "430.64",
      "high": "431.99",
      "low": "418.2851",
      "close": "419.74",
      "volume": "1098616"
    },
    {
      "date": "2023-02-10",
      "open": "415.00",
      "high": "416.11",
      "low": "408.90",
      "close": "413.52",
      "volume": "998370"
    },
    {
      "date": "2023-02-13",
      "open": "415.98",
      "high": "419.22",
      "low": "413.91",
      "close": "418.09",
      "volume": "1028948"
    },
    {
      "date": "2023-02-14",
      "open": "416.43",
      "high": "426.22",
      "low": "412.265",
      "close": "421.97",
      "volume": "878624"
    },
    {
      "date": "2023-02-15",
      "open": "418.29",
      "high": "423.19",
      "low": "414.44",
      "close": "421.24",
      "volume": "865594"
    },
    {
      "date": "2023-02-16",
      "open": "409.17",
      "high": "416.58",
      "low": "406.55",
      "close": "408.36",
      "volume": "1281720"
    },
    {
      "date": "2023-02-17",
      "open": "406.41",
      "high": "406.51",
      "low": "396.87",
      "close": "404.38",
      "volume": "1626287"
    },
    {
      "date": "2023-02-21",
      "open": "396.35",
      "high": "400.16",
      "low": "393.69",
      "close": "396.26",
      "volume": "1331920"
    },
    {
      "date": "2023-02-22",
      "open": "400.53",
      "high": "408.09",
      "low": "397.79",
      "close": "406.38",
      "volume": "1688018"
    },
    {
      "date": "2023-02-23",
      "open": "410.83",
      "high": "416.24",
      "low": "404.04",
      "close": "411.88",
      "volume": "2476097"
    },
    {
      "date": "2023-02-24",
      "open": "404.99",
      "high": "429.99",
      "low": "404.11",
      "close": "419.81",
      "volume": "4044666"
    },
    {
      "date": "2023-02-27",
      "open": "421.38",
      "high": "422.55",
      "low": "412.0382",
      "close": "412.62",
      "volume": "2166398"
    },
    {
      "date": "2023-02-28",
      "open": "410.00",
      "high": "413.0839",
      "low": "405.37",
      "close": "407.18",
      "volume": "2218942"
    },
    {
      "date": "2023-03-01",
      "open": "405.00",
      "high": "406.38",
      "low": "396.42",
      "close": "401.27",
      "volume": "1651058"
    },
    {
      "date": "2023-03-02",
      "open": "398.86",
      "high": "402.89",
      "low": "393.87",
      "close": "400.37",
      "volume": "1516517"
    },
    {
      "date": "2023-03-03",
      "open": "401.59",
      "high": "410.72",
      "low": "400.09",
      "close": "408.52",
      "volume": "1550932"
    },
    {
      "date": "2023-03-06",
      "open": "408.58",
      "high": "419.71",
      "low": "406.72",
      "close": "412.71",
      "volume": "1459234"
    },
    {
      "date": "2023-03-07",
      "open": "413.08",
      "high": "418.20",
      "low": "408.44",
      "close": "409.29",
      "volume": "1261512"
    },
    {
      "date": "2023-03-08",
      "open": "408.16",
      "high": "418.175",
      "low": "408.00",
      "close": "416.67",
      "volume": "1448847"
    },
    {
      "date": "2023-03-09",
      "open": "418.80",
      "high": "424.68",
      "low": "403.74",
      "close": "404.58",
      "volume": "1723758"
    },
    {
      "date": "2023-03-10",
      "open": "403.43",
      "high": "404.63",
      "low": "388.82",
      "close": "392.61",
      "volume": "2855381"
    },
    {
      "date": "2023-03-13",
      "open": "392.41",
      "high": "397.82",
      "low": "384.05",
      "close": "391.56",
      "volume": "2394706"
    },
    {
      "date": "2023-03-14",
      "open": "400.63",
      "high": "409.14",
      "low": "398.95",
      "close": "408.30",
      "volume": "2236668"
    },
    {
      "date": "2023-03-15",
      "open": "404.28",
      "high": "408.28",
      "low": "401.63",
      "close": "406.32",
      "volume": "1852664"
    },
    {
      "date": "2023-03-16",
      "open": "405.39",
      "high": "420.28",
      "low": "401.205",
      "close": "418.15",
      "volume": "1966165"
    },
    {
      "date": "2023-03-17",
      "open": "416.83",
      "high": "418.15",
      "low": "408.52",
      "close": "413.69",
      "volume": "3124288"
    },
    {
      "date": "2023-03-20",
      "open": "412.16",
      "high": "413.775",
      "low": "405.76",
      "close": "411.84",
      "volume": "1520124"
    },
    {
      "date": "2023-03-21",
      "open": "414.34",
      "high": "422.69",
      "low": "411.19",
      "close": "422.03",
      "volume": "1439703"
    },
    {
      "date": "2023-03-22",
      "open": "420.73",
      "high": "428.24",
      "low": "414.01",
      "close": "414.21",
      "volume": "1558469"
    },
    {
      "date": "2023-03-23",
      "open": "419.18",
      "high": "434.97",
      "low": "415.58",
      "close": "432.49",
      "volume": "2738070"
    },
    {
      "date": "2023-03-24",
      "open": "428.72",
      "high": "432.00",
      "low": "422.42",
      "close": "429.57",
      "volume": "1659716"
    },
    {
      "date": "2023-03-27",
      "open": "429.65",
      "high": "431.53",
      "low": "423.24",
      "close": "426.94",
      "volume": "1677030"
    },
    {
      "date": "2023-03-28",
      "open": "426.94",
      "high": "427.73",
      "low": "416.945",
      "close": "419.33",
      "volume": "1322404"
    },
    {
      "date": "2023-03-29",
      "open": "427.07",
      "high": "434.23",
      "low": "424.01",
      "close": "433.29",
      "volume": "1320247"
    },
    {
      "date": "2023-03-30",
      "open": "439.72",
      "high": "442.41",
      "low": "437.42",
      "close": "440.09",
      "volume": "1515729"
    },
    {
      "date": "2023-03-31",
      "open": "442.63",
      "high": "448.04",
      "low": "441.4999",
      "close": "445.83",
      "volume": "1700999"
    },
    {
      "date": "2023-04-03",
      "open": "443.01",
      "high": "443.01",
      "low": "436.16",
      "close": "440.67",
      "volume": "1234130"
    },
    {
      "date": "2023-04-04",
      "open": "440.15",
      "high": "446.73",
      "low": "437.1101",
      "close": "439.81",
      "volume": "1119989"
    },
    {
      "date": "2023-04-05",
      "open": "439.63",
      "high": "440.05",
      "low": "431.87",
      "close": "439.15",
      "volume": "1494750"
    },
    {
      "date": "2023-04-06",
      "open": "433.83",
      "high": "447.94",
      "low": "432.3584",
      "close": "446.76",
      "volume": "1673701"
    },
    {
      "date": "2023-04-10",
      "open": "441.29",
      "high": "445.96",
      "low": "435.9353",
      "close": "444.72",
      "volume": "1165961"
    },
    {
      "date": "2023-04-11",
      "open": "441.85",
      "high": "443.61",
      "low": "434.3917",
      "close": "437.50",
      "volume": "1267375"
    },
    {
      "date": "2023-04-12",
      "open": "443.47",
      "high": "444.54",
      "low": "434.44",
      "close": "435.09",
      "volume": "981740"
    },
    {
      "date": "2023-04-13",
      "open": "439.47",
      "high": "443.53",
      "low": "438.185",
      "close": "441.81",
      "volume": "970593"
    },
    {
      "date": "2023-04-14",
      "open": "439.01",
      "high": "443.69",
      "low": "436.24",
      "close": "441.62",
      "volume": "1328731"
    },
    {
      "date": "2023-04-17",
      "open": "443.91",
      "high": "443.91",
      "low": "435.96",
      "close": "440.09",
      "volume": "993142"
    },
    {
      "date": "2023-04-18",
      "open": "445.00",
      "high": "445.645",
      "low": "439.59",
      "close": "442.59",
      "volume": "878399"
    },
    {
      "date": "2023-04-19",
      "open": "437.49",
      "high": "445.62",
      "low": "437.00",
      "close": "445.49",
      "volume": "802660"
    },
    {
      "date": "2023-04-20",
      "open": "439.88",
      "high": "451.12",
      "low": "439.88",
      "close": "447.40",
      "volume": "1103720"
    },
    {
      "date": "2023-04-21",
      "open": "448.64",
      "high": "452.71",
      "low": "443.27",
      "close": "446.40",
      "volume": "1280582"
    },
    {
      "date": "2023-04-24",
      "open": "450.07",
      "high": "450.23",
      "low": "439.60",
      "close": "442.32",
      "volume": "1177159"
    },
    {
      "date": "2023-04-25",
      "open": "436.95",
      "high": "438.578",
      "low": "418.85",
      "close": "419.83",
      "volume": "2269137"
    },
    {
      "date": "2023-04-26",
      "open": "418.32",
      "high": "422.5135",
      "low": "412.94",
      "close": "413.70",
      "volume": "1947880"
    },
    {
      "date": "2023-04-27",
      "open": "416.86",
      "high": "430.39",
      "low": "414.34",
      "close": "429.16",
      "volume": "1479255"
    },
    {
      "date": "2023-04-28",
      "open": "428.73",
      "high": "462.50",
      "low": "424.79",
      "close": "443.95",
      "volume": "2538224"
    },
    {
      "date": "2023-05-01",
      "open": "441.79",
      "high": "446.74",
      "low": "439.97",
      "close": "442.51",
      "volume": "1419390"
    },
    {
      "date": "2023-05-02",
      "open": "445.08",
      "high": "445.37",
      "low": "430.8072",
      "close": "436.46",
      "volume": "1213538"
    },
    {
      "date": "2023-05-03",
      "open": "440.20",
      "high": "440.9617",
      "low": "428.20",
      "close": "429.65",
      "volume": "1274811"
    },
    {
      "date": "2023-05-04",
      "open": "432.64",
      "high": "432.75",
      "low": "421.31",
      "close": "422.45",
      "volume": "1283953"
    },
    {
      "date": "2023-05-05",
      "open": "427.88",
      "high": "439.25",
      "low": "425.18",
      "close": "425.95",
      "volume": "1800186"
    },
    {
      "date": "2023-05-08",
      "open": "422.43",
      "high": "427.765",
      "low": "416.57",
      "close": "426.89",
      "volume": "1359651"
    },
    {
      "date": "2023-05-09",
      "open": "424.44",
      "high": "430.5199",
      "low": "422.81",
      "close": "427.68",
      "volume": "783699"
    },
    {
      "date": "2023-05-10",
      "open": "432.98",
      "high": "436.31",
      "low": "426.93",
      "close": "431.52",
      "volume": "1425131"
    },
    {
      "date": "2023-05-11",
      "open": "432.33",
      "high": "432.96",
      "low": "423.65",
      "close": "424.89",
      "volume": "1573405"
    },
    {
      "date": "2023-05-12",
      "open": "426.39",
      "high": "430.01",
      "low": "424.3854",
      "close": "427.62",
      "volume": "1224196"
    },
    {
      "date": "2023-05-15",
      "open": "413.00",
      "high": "427.27",
      "low": "410.47",
      "close": "426.21",
      "volume": "2088140"
    },
    {
      "date": "2023-05-16",
      "open": "422.15",
      "high": "430.075",
      "low": "419.08",
      "close": "421.41",
      "volume": "1574244"
    },
    {
      "date": "2023-05-17",
      "open": "423.32",
      "high": "432.85",
      "low": "420.15",
      "close": "431.86",
      "volume": "1280973"
    },
    {
      "date": "2023-05-18",
      "open": "433.56",
      "high": "448.71",
      "low": "432.3195",
      "close": "447.66",
      "volume": "1770944"
    },
    {
      "date": "2023-05-19",
      "open": "449.52",
      "high": "450.27",
      "low": "444.82",
      "close": "446.03",
      "volume": "1234465"
    },
    {
      "date": "2023-05-22",
      "open": "449.61",
      "high": "455.40",
      "low": "445.48",
      "close": "454.11",
      "volume": "1948567"
    },
    {
      "date": "2023-05-23",
      "open": "455.58",
      "high": "460.75",
      "low": "449.80",
      "close": "449.80",
      "volume": "2658638"
    },
    {
      "date": "2023-05-24",
      "open": "421.00",
      "high": "425.73",
      "low": "413.36",
      "close": "415.92",
      "volume": "6664363"
    },
    {
      "date": "2023-05-25",
      "open": "418.50",
      "high": "421.00",
      "low": "407.535",
      "close": "413.10",
      "volume": "4119755"
    },
    {
      "date": "2023-05-26",
      "open": "413.76",
      "high": "428.00",
      "low": "413.11",
      "close": "418.43",
      "volume": "3287260"
    },
    {
      "date": "2023-05-30",
      "open": "424.37",
      "high": "427.37",
      "low": "405.61",
      "close": "406.09",
      "volume": "3400667"
    },
    {
      "date": "2023-05-31",
      "open": "400.79",
      "high": "420.25",
      "low": "400.22",
      "close": "419.12",
      "volume": "6180783"
    },
    {
      "date": "2023-06-01",
      "open": "417.59",
      "high": "426.00",
      "low": "416.26",
      "close": "422.12",
      "volume": "1910494"
    },
    {
      "date": "2023-06-02",
      "open": "423.25",
      "high": "432.605",
      "low": "423.25",
      "close": "430.49",
      "volume": "1702180"
    },
    {
      "date": "2023-06-05",
      "open": "430.45",
      "high": "444.775",
      "low": "429.97",
      "close": "442.84",
      "volume": "2201423"
    },
    {
      "date": "2023-06-06",
      "open": "446.62",
      "high": "458.115",
      "low": "446.07",
      "close": "448.49",
      "volume": "1839580"
    },
    {
      "date": "2023-06-07",
      "open": "448.12",
      "high": "452.93",
      "low": "421.441",
      "close": "422.36",
      "volume": "2429926"
    },
    {
      "date": "2023-06-08",
      "open": "421.38",
      "high": "427.50",
      "low": "419.30",
      "close": "423.36",
      "volume": "1612358"
    },
    {
      "date": "2023-06-09",
      "open": "422.81",
      "high": "432.05",
      "low": "420.25",
      "close": "431.55",
      "volume": "1696638"
    },
    {
      "date": "2023-06-12",
      "open": "435.30",
      "high": "446.94",
      "low": "434.58",
      "close": "446.12",
      "volume": "1937354"
    },
    {
      "date": "2023-06-13",
      "open": "451.65",
      "high": "451.99",
      "low": "442.00",
      "close": "447.55",
      "volume": "1324362"
    },
    {
      "date": "2023-06-14",
      "open": "447.97",
      "high": "453.37",
      "low": "440.46",
      "close": "446.22",
      "volume": "1709349"
    },
    {
      "date": "2023-06-15",
      "open": "442.19",
      "high": "459.16",
      "low": "441.04",
      "close": "456.31",
      "volume": "1658302"
    },
    {
      "date": "2023-06-16",
      "open": "461.27",
      "high": "461.69",
      "low": "450.19",
      "close": "455.03",
      "volume": "2619607"
    },
    {
      "date": "2023-06-20",
      "open": "454.31",
      "high": "461.00",
      "low": "451.115",
      "close": "455.13",
      "volume": "1395163"
    },
    {
      "date": "2023-06-21",
      "open": "454.70",
      "high": "455.515",
      "low": "449.29",
      "close": "450.53",
      "volume": "1106561"
    },
    {
      "date": "2023-06-22",
      "open": "448.75",
      "high": "451.76",
      "low": "445.65",
      "close": "450.84",
      "volume": "1034818"
    },
    {
      "date": "2023-06-23",
      "open": "443.86",
      "high": "457.085",
      "low": "442.74",
      "close": "452.69",
      "volume": "1489922"
    },
    {
      "date": "2023-06-26",
      "open": "451.66",
      "high": "462.42",
      "low": "451.66",
      "close": "453.30",
      "volume": "1418201"
    },
    {
      "date": "2023-06-27",
      "open": "455.89",
      "high": "460.81",
      "low": "453.30",
      "close": "459.03",
      "volume": "1253805"
    },
    {
      "date": "2023-06-28",
      "open": "459.16",
      "high": "459.91",
      "low": "452.51",
      "close": "459.63",
      "volume": "1495644"
    },
    {
      "date": "2023-06-29",
      "open": "460.74",
      "high": "460.95",
      "low": "453.38",
      "close": "455.82",
      "volume": "1133142"
    },
    {
      "date": "2023-06-30",
      "open": "456.78",
      "high": "461.98",
      "low": "454.16",
      "close": "458.19",
      "volume": "1967137"
    },
    {
      "date": "2023-07-03",
      "open": "452.74",
      "high": "454.98",
      "low": "448.995",
      "close": "451.57",
      "volume": "1437619"
    },
    {
      "date": "2023-07-05",
      "open": "448.00",
      "high": "458.27",
      "low": "447.01",
      "close": "457.84",
      "volume": "1360766"
    },
    {
      "date": "2023-07-06",
      "open": "450.40",
      "high": "453.855",
      "low": "444.19",
      "close": "451.50",
      "volume": "1157039"
    },
    {
      "date": "2023-07-07",
      "open": "450.73",
      "high": "457.42",
      "low": "447.83",
      "close": "448.19",
      "volume": "847841"
    },
    {
      "date": "2023-07-10",
      "open": "447.49",
      "high": "466.59",
      "low": "447.01",
      "close": "464.33",
      "volume": "2217700"
    },
    {
      "date": "2023-07-11",
      "open": "465.65",
      "high": "466.88",
      "low": "455.56",
      "close": "463.70",
      "volume": "1176635"
    },
    {
      "date": "2023-07-12",
      "open": "472.26",
      "high": "478.43",
      "low": "469.23",
      "close": "476.84",
      "volume": "1681573"
    },
    {
      "date": "2023-07-13",
      "open": "480.15",
      "high": "483.61",
      "low": "478.65",
      "close": "481.35",
      "volume": "1477676"
    },
    {
      "date": "2023-07-14",
      "open": "479.00",
      "high": "486.48",
      "low": "478.433",
      "close": "483.99",
      "volume": "1158078"
    },
    {
      "date": "2023-07-17",
      "open": "481.95",
      "high": "492.74",
      "low": "480.48",
      "close": "490.82",
      "volume": "1330551"
    },
    {
      "date": "2023-07-18",
      "open": "490.80",
      "high": "497.69",
      "low": "488.50",
      "close": "495.43",
      "volume": "1242789"
    },
    {
      "date": "2023-07-19",
      "open": "503.87",
      "high": "508.09",
      "low": "498.25",
      "close": "500.56",
      "volume": "2003814"
    },
    {
      "date": "2023-07-20",
      "open": "498.13",
      "high": "503.385",
      "low": "490.93",
      "close": "491.78",
      "volume": "1277037"
    },
    {
      "date": "2023-07-21",
      "open": "496.86",
      "high": "501.94",
      "low": "491.93",
      "close": "492.52",
      "volume": "4574072"
    },
    {
      "date": "2023-07-24",
      "open": "496.59",
      "high": "498.57",
      "low": "485.92",
      "close": "488.50",
      "volume": "1251727"
    },
    {
      "date": "2023-07-25",
      "open": "488.79",
      "high": "499.84",
      "low": "488.79",
      "close": "496.47",
      "volume": "1122659"
    },
    {
      "date": "2023-07-26",
      "open": "492.70",
      "high": "498.77",
      "low": "491.90",
      "close": "496.86",
      "volume": "1761130"
    },
    {
      "date": "2023-07-27",
      "open": "504.13",
      "high": "505.80",
      "low": "494.79",
      "close": "496.53",
      "volume": "1620307"
    },
    {
      "date": "2023-07-28",
      "open": "501.49",
      "high": "513.22",
      "low": "501.49",
      "close": "511.84",
      "volume": "1867150"
    },
    {
      "date": "2023-07-31",
      "open": "511.55",
      "high": "514.14",
      "low": "508.56",
      "close": "511.70",
      "volume": "1531084"
    },
    {
      "date": "2023-08-01",
      "open": "510.56",
      "high": "510.56",
      "low": "502.83",
      "close": "508.50",
      "volume": "1495968"
    },
    {
      "date": "2023-08-02",
      "open": "501.77",
      "high": "503.33",
      "low": "492.82",
      "close": "498.05",
      "volume": "1170340"
    },
    {
      "date": "2023-08-03",
      "open": "495.34",
      "high": "500.32",
      "low": "490.96",
      "close": "496.98",
      "volume": "912035"
    },
    {
      "date": "2023-08-04",
      "open": "503.23",
      "high": "508.865",
      "low": "496.27",
      "close": "496.98",
      "volume": "1179056"
    },
    {
      "date": "2023-08-07",
      "open": "500.35",
      "high": "505.93",
      "low": "499.825",
      "close": "505.26",
      "volume": "784242"
    },
    {
      "date": "2023-08-08",
      "open": "499.79",
      "high": "501.45",
      "low": "491.125",
      "close": "500.81",
      "volume": "987116"
    },
    {
      "date": "2023-08-09",
      "open": "501.28",
      "high": "503.15",
      "low": "494.09",
      "close": "496.70",
      "volume": "1081644"
    },
    {
      "date": "2023-08-10",
      "open": "504.00",
      "high": "510.75",
      "low": "498.34",
      "close": "501.47",
      "volume": "1012751"
    },
    {
      "date": "2023-08-11",
      "open": "497.81",
      "high": "503.8037",
      "low": "496.24",
      "close": "497.77",
      "volume": "1005612"
    },
    {
      "date": "2023-08-14",
      "open": "497.55",
      "high": "506.70",
      "low": "495.25",
      "close": "505.80",
      "volume": "1453197"
    },
    {
      "date": "2023-08-15",
      "open": "502.35",
      "high": "506.1581",
      "low": "495.79",
      "close": "497.18",
      "volume": "1136693"
    },
    {
      "date": "2023-08-16",
      "open": "497.11",
      "high": "504.09",
      "low": "495.49",
      "close": "495.65",
      "volume": "1056326"
    },
    {
      "date": "2023-08-17",
      "open": "495.85",
      "high": "496.81",
      "low": "485.15",
      "close": "486.45",
      "volume": "1098807"
    },
    {
      "date": "2023-08-18",
      "open": "479.91",
      "high": "488.77",
      "low": "477.76",
      "close": "485.96",
      "volume": "954438"
    },
    {
      "date": "2023-08-21",
      "open": "487.77",
      "high": "490.00",
      "low": "481.88",
      "close": "488.26",
      "volume": "1206120"
    },
    {
      "date": "2023-08-22",
      "open": "490.18",
      "high": "494.43",
      "low": "485.96",
      "close": "487.90",
      "volume": "898744"
    },
    {
      "date": "2023-08-23",
      "open": "489.27",
      "high": "503.115",
      "low": "489.27",
      "close": "500.86",
      "volume": "1458568"
    },
    {
      "date": "2023-08-24",
      "open": "504.42",
      "high": "508.55",
      "low": "496.45",
      "close": "498.50",
      "volume": "2217620"
    },
    {
      "date": "2023-08-25",
      "open": "494.24",
      "high": "521.82",
      "low": "494.24",
      "close": "519.05",
      "volume": "2457516"
    },
    {
      "date": "2023-08-28",
      "open": "519.05",
      "high": "522.675",
      "low": "513.83",
      "close": "518.87",
      "volume": "1307946"
    },
    {
      "date": "2023-08-29",
      "open": "517.85",
      "high": "537.47",
      "low": "516.63",
      "close": "536.49",
      "volume": "1570163"
    },
    {
      "date": "2023-08-30",
      "open": "537.70",
      "high": "542.995",
      "low": "536.2806",
      "close": "540.58",
      "volume": "1688030"
    },
    {
      "date": "2023-08-31",
      "open": "540.58",
      "high": "545.00",
      "low": "534.59",
      "close": "541.81",
      "volume": "1776266"
    },
    {
      "date": "2023-09-01",
      "open": "545.33",
      "high": "549.85",
      "low": "540.46",
      "close": "549.60",
      "volume": "1336680"
    },
    {
      "date": "2023-09-05",
      "open": "548.64",
      "high": "555.00",
      "low": "545.54",
      "close": "550.58",
      "volume": "1372214"
    },
    {
      "date": "2023-09-06",
      "open": "549.42",
      "high": "553.62",
      "low": "545.61",
      "close": "550.95",
      "volume": "1236979"
    },
    {
      "date": "2023-09-07",
      "open": "549.82",
      "high": "557.46",
      "low": "547.915",
      "close": "553.61",
      "volume": "1209740"
    },
    {
      "date": "2023-09-08",
      "open": "552.31",
      "high": "558.64",
      "low": "549.77",
      "close": "550.56",
      "volume": "1245048"
    },
    {
      "date": "2023-09-11",
      "open": "551.21",
      "high": "553.69",
      "low": "547.977",
      "close": "549.30",
      "volume": "1242473"
    },
    {
      "date": "2023-09-12",
      "open": "543.00",
      "high": "547.72",
      "low": "540.01",
      "close": "546.00",
      "volume": "1312617"
    },
    {
      "date": "2023-09-13",
      "open": "544.24",
      "high": "545.65",
      "low": "538.86",
      "close": "541.95",
      "volume": "1136345"
    },
    {
      "date": "2023-09-14",
      "open": "545.12",
      "high": "549.52",
      "low": "537.96",
      "close": "547.60",
      "volume": "973363"
    },
    {
      "date": "2023-09-15",
      "open": "548.14",
      "high": "548.15",
      "low": "537.01",
      "close": "538.08",
      "volume": "2445493"
    },
    {
      "date": "2023-09-18",
      "open": "536.32",
      "high": "538.43",
      "low": "533.75",
      "close": "535.01",
      "volume": "886950"
    },
    {
      "date": "2023-09-19",
      "open": "530.13",
      "high": "530.84",
      "low": "526.1272",
      "close": "529.19",
      "volume": "1026469"
    },
    {
      "date": "2023-09-20",
      "open": "531.10",
      "high": "531.42",
      "low": "523.41",
      "close": "523.59",
      "volume": "945336"
    },
    {
      "date": "2023-09-21",
      "open": "519.58",
      "high": "521.37",
      "low": "503.36",
      "close": "504.37",
      "volume": "1729584"
    },
    {
      "date": "2023-09-22",
      "open": "504.00",
      "high": "512.135",
      "low": "500.66",
      "close": "508.57",
      "volume": "1233830"
    },
    {
      "date": "2023-09-25",
      "open": "506.21",
      "high": "511.20",
      "low": "504.35",
      "close": "508.31",
      "volume": "1279186"
    },
    {
      "date": "2023-09-26",
      "open": "507.54",
      "high": "508.87",
      "low": "500.19",
      "close": "503.19",
      "volume": "1233594"
    },
    {
      "date": "2023-09-27",
      "open": "507.58",
      "high": "511.43",
      "low": "502.965",
      "close": "508.24",
      "volume": "1260160"
    },
    {
      "date": "2023-09-28",
      "open": "504.46",
      "high": "517.67",
      "low": "501.18",
      "close": "512.24",
      "volume": "1262675"
    },
    {
      "date": "2023-09-29",
      "open": "522.03",
      "high": "524.12",
      "low": "507.985",
      "close": "510.94",
      "volume": "1499651"
    },
    {
      "date": "2023-10-02",
      "open": "510.83",
      "high": "518.27",
      "low": "508.915",
      "close": "517.80",
      "volume": "1621597"
    },
    {
      "date": "2023-10-03",
      "open": "511.29",
      "high": "518.47",
      "low": "504.38",
      "close": "507.48",
      "volume": "1741641"
    },
    {
      "date": "2023-10-04",
      "open": "513.34",
      "high": "519.90",
      "low": "508.67",
      "close": "517.46",
      "volume": "1560992"
    },
    {
      "date": "2023-10-05",
      "open": "516.00",
      "high": "520.08",
      "low": "510.56",
      "close": "516.30",
      "volume": "1118698"
    },
    {
      "date": "2023-10-06",
      "open": "512.00",
      "high": "534.66",
      "low": "511.28",
      "close": "533.30",
      "volume": "1766691"
    },
    {
      "date": "2023-10-09",
      "open": "527.76",
      "high": "535.55",
      "low": "526.25",
      "close": "534.91",
      "volume": "1047706"
    },
    {
      "date": "2023-10-10",
      "open": "532.15",
      "high": "545.26",
      "low": "530.66",
      "close": "540.11",
      "volume": "1369522"
    },
    {
      "date": "2023-10-11",
      "open": "541.65",
      "high": "544.61",
      "low": "536.76",
      "close": "541.58",
      "volume": "884180"
    },
    {
      "date": "2023-10-12",
      "open": "545.09",
      "high": "550.12",
      "low": "540.62",
      "close": "543.41",
      "volume": "1520739"
    },
    {
      "date": "2023-10-13",
      "open": "543.41",
      "high": "545.63",
      "low": "530.30",
      "close": "533.05",
      "volume": "1627077"
    },
    {
      "date": "2023-10-16",
      "open": "539.84",
      "high": "543.50",
      "low": "534.47",
      "close": "540.90",
      "volume": "1063965"
    },
    {
      "date": "2023-10-17",
      "open": "535.97",
      "high": "546.07",
      "low": "533.0601",
      "close": "538.78",
      "volume": "1396185"
    },
    {
      "date": "2023-10-18",
      "open": "535.30",
      "high": "537.15",
      "low": "525.565",
      "close": "527.42",
      "volume": "1143116"
    },
    {
      "date": "2023-10-19",
      "open": "530.50",
      "high": "534.09",
      "low": "519.895",
      "close": "521.52",
      "volume": "1328345"
    },
    {
      "date": "2023-10-20",
      "open": "520.29",
      "high": "521.54",
      "low": "504.77",
      "close": "506.81",
      "volume": "1873342"
    },
    {
      "date": "2023-10-23",
      "open": "505.00",
      "high": "513.11",
      "low": "498.48",
      "close": "504.03",
      "volume": "1523255"
    },
    {
      "date": "2023-10-24",
      "open": "506.49",
      "high": "513.14",
      "low": "499.45",
      "close": "505.82",
      "volume": "958991"
    },
    {
      "date": "2023-10-25",
      "open": "500.40",
      "high": "500.595",
      "low": "482.28",
      "close": "483.03",
      "volume": "2459416"
    },
    {
      "date": "2023-10-26",
      "open": "483.00",
      "high": "486.92",
      "low": "473.56",
      "close": "479.45",
      "volume": "1584356"
    },
    {
      "date": "2023-10-27",
      "open": "479.64",
      "high": "482.51",
      "low": "473.89",
      "close": "479.52",
      "volume": "1563779"
    },
    {
      "date": "2023-10-30",
      "open": "483.69",
      "high": "489.69",
      "low": "481.79",
      "close": "487.50",
      "volume": "1410169"
    },
    {
      "date": "2023-10-31",
      "open": "489.02",
      "high": "496.5999",
      "low": "485.445",
      "close": "494.95",
      "volume": "1071966"
    },
    {
      "date": "2023-11-01",
      "open": "492.69",
      "high": "493.51",
      "low": "481.94",
      "close": "489.17",
      "volume": "2041348"
    },
    {
      "date": "2023-11-02",
      "open": "498.91",
      "high": "504.00",
      "low": "490.35",
      "close": "500.35",
      "volume": "1509216"
    },
    {
      "date": "2023-11-03",
      "open": "492.88",
      "high": "502.96",
      "low": "489.55",
      "close": "498.51",
      "volume": "2419602"
    },
    {
      "date": "2023-11-06",
      "open": "499.08",
      "high": "500.62",
      "low": "494.35",
      "close": "500.50",
      "volume": "1475506"
    },
    {
      "date": "2023-11-07",
      "open": "508.18",
      "high": "517.33",
      "low": "506.97",
      "close": "513.91",
      "volume": "1409378"
    },
    {
      "date": "2023-11-08",
      "open": "521.21",
      "high": "524.235",
      "low": "515.33",
      "close": "522.38",
      "volume": "1428565"
    },
    {
      "date": "2023-11-09",
      "open": "518.64",
      "high": "527.2668",
      "low": "513.97",
      "close": "514.54",
      "volume": "1384191"
    },
    {
      "date": "2023-11-10",
      "open": "519.53",
      "high": "530.075",
      "low": "516.25",
      "close": "528.89",
      "volume": "1147845"
    },
    {
      "date": "2023-11-13",
      "open": "525.63",
      "high": "534.43",
      "low": "523.32",
      "close": "532.18",
      "volume": "1177203"
    },
    {
      "date": "2023-11-14",
      "open": "541.40",
      "high": "557.99",
      "low": "541.40",
      "close": "555.52",
      "volume": "2005762"
    },
    {
      "date": "2023-11-15",
      "open": "558.99",
      "high": "567.025",
      "low": "554.68",
      "close": "555.54",
      "volume": "1711334"
    },
    {
      "date": "2023-11-16",
      "open": "557.21",
      "high": "560.48",
      "low": "552.6801",
      "close": "556.95",
      "volume": "1198426"
    },
    {
      "date": "2023-11-17",
      "open": "556.64",
      "high": "561.19",
      "low": "554.02",
      "close": "560.16",
      "volume": "1127087"
    },
    {
      "date": "2023-11-20",
      "open": "564.00",
      "high": "565.585",
      "low": "558.84",
      "close": "564.50",
      "volume": "1008840"
    },
    {
      "date": "2023-11-21",
      "open": "560.09",
      "high": "564.90",
      "low": "560.00",
      "close": "562.18",
      "volume": "1001143"
    },
    {
      "date": "2023-11-22",
      "open": "567.99",
      "high": "571.82",
      "low": "563.49",
      "close": "564.23",
      "volume": "899309"
    },
    {
      "date": "2023-11-24",
      "open": "562.49",
      "high": "564.915",
      "low": "560.05",
      "close": "564.07",
      "volume": "607281"
    },
    {
      "date": "2023-11-27",
      "open": "561.91",
      "high": "566.28",
      "low": "559.00",
      "close": "561.23",
      "volume": "1633679"
    },
    {
      "date": "2023-11-28",
      "open": "559.60",
      "high": "567.15",
      "low": "557.95",
      "close": "565.07",
      "volume": "1745478"
    },
    {
      "date": "2023-11-29",
      "open": "582.99",
      "high": "599.00",
      "low": "575.90",
      "close": "577.23",
      "volume": "2489834"
    },
    {
      "date": "2023-11-30",
      "open": "577.39",
      "high": "582.16",
      "low": "565.69",
      "close": "571.46",
      "volume": "1941118"
    },
    {
      "date": "2023-12-01",
      "open": "571.40",
      "high": "576.68",
      "low": "564.445",
      "close": "574.32",
      "volume": "1334098"
    },
    {
      "date": "2023-12-04",
      "open": "568.62",
      "high": "571.18",
      "low": "560.68",
      "close": "570.47",
      "volume": "1335831"
    },
    {
      "date": "2023-12-05",
      "open": "565.34",
      "high": "572.265",
      "low": "563.39",
      "close": "571.78",
      "volume": "988869"
    },
    {
      "date": "2023-12-06",
      "open": "575.40",
      "high": "576.2199",
      "low": "565.70",
      "close": "566.23",
      "volume": "1109585"
    },
    {
      "date": "2023-12-07",
      "open": "570.23",
      "high": "573.00",
      "low": "564.87",
      "close": "571.49",
      "volume": "898919"
    },
    {
      "date": "2023-12-08",
      "open": "566.16",
      "high": "574.6299",
      "low": "564.39",
      "close": "573.90",
      "volume": "1195183"
    },
    {
      "date": "2023-12-11",
      "open": "577.32",
      "high": "589.06",
      "low": "577.00",
      "close": "586.66",
      "volume": "1617276"
    },
    {
      "date": "2023-12-12",
      "open": "588.27",
      "high": "594.87",
      "low": "583.538",
      "close": "594.18",
      "volume": "1251984"
    },
    {
      "date": "2023-12-13",
      "open": "598.05",
      "high": "610.43",
      "low": "593.705",
      "close": "610.22",
      "volume": "1606639"
    },
    {
      "date": "2023-12-14",
      "open": "614.69",
      "high": "617.61",
      "low": "595.955",
      "close": "601.18",
      "volume": "2546779"
    },
    {
      "date": "2023-12-15",
      "open": "602.10",
      "high": "611.865",
      "low": "602.10",
      "close": "608.51",
      "volume": "3455566"
    },
    {
      "date": "2023-12-18",
      "open": "610.38",
      "high": "620.29",
      "low": "609.74",
      "close": "618.43",
      "volume": "1538779"
    },
    {
      "date": "2023-12-19",
      "open": "615.48",
      "high": "622.21",
      "low": "614.71",
      "close": "621.46",
      "volume": "1252147"
    },
    {
      "date": "2023-12-20",
      "open": "619.02",
      "high": "627.83",
      "low": "615.50",
      "close": "615.71",
      "volume": "1536641"
    },
    {
      "date": "2023-12-21",
      "open": "620.00",
      "high": "623.615",
      "low": "618.18",
      "close": "620.99",
      "volume": "1000975"
    },
    {
      "date": "2023-12-22",
      "open": "622.825",
      "high": "625.145",
      "low": "617.68",
      "close": "624.07",
      "volume": "820797"
    },
    {
      "date": "2023-12-26",
      "open": "625.17",
      "high": "628.33",
      "low": "622.73",
      "close": "624.85",
      "volume": "638341"
    },
    {
      "date": "2023-12-27",
      "open": "623.99",
      "high": "629.80",
      "low": "622.26",
      "close": "629.12",
      "volume": "734458"
    },
    {
      "date": "2023-12-28",
      "open": "630.74",
      "high": "631.07",
      "low": "627.18",
      "close": "628.02",
      "volume": "680662"
    },
    {
      "date": "2023-12-29",
      "open": "628.02",
      "high": "630.83",
      "low": "622.46",
      "close": "625.03",
      "volume": "724658"
    },
    {
      "date": "2024-01-02",
      "open": "622.25",
      "high": "623.06",
      "low": "599.63",
      "close": "603.76",
      "volume": "1666847"
    },
    {
      "date": "2024-01-03",
      "open": "597.56",
      "high": "598.38",
      "low": "589.41",
      "close": "591.14",
      "volume": "1439566"
    },
    {
      "date": "2024-01-04",
      "open": "590.61",
      "high": "594.51",
      "low": "585.81",
      "close": "586.82",
      "volume": "956779"
    },
    {
      "date": "2024-01-05",
      "open": "586.82",
      "high": "592.17",
      "low": "586.15",
      "close": "589.02",
      "volume": "838901"
    },
    {
      "date": "2024-01-08",
      "open": "593.10",
      "high": "600.55",
      "low": "591.915",
      "close": "598.38",
      "volume": "1689863"
    },
    {
      "date": "2024-01-09",
      "open": "591.15",
      "high": "606.74",
      "low": "590.1434",
      "close": "605.18",
      "volume": "1271101"
    },
    {
      "date": "2024-01-10",
      "open": "603.12",
      "high": "613.36",
      "low": "603.02",
      "close": "608.70",
      "volume": "1292359"
    },
    {
      "date": "2024-01-11",
      "open": "611.17",
      "high": "615.67",
      "low": "600.51",
      "close": "608.71",
      "volume": "1315257"
    },
    {
      "date": "2024-01-12",
      "open": "612.00",
      "high": "613.99",
      "low": "606.08",
      "close": "611.80",
      "volume": "802389"
    },
    {
      "date": "2024-01-16",
      "open": "607.75",
      "high": "612.96",
      "low": "601.22",
      "close": "603.83",
      "volume": "1433123"
    },
    {
      "date": "2024-01-17",
      "open": "600.56",
      "high": "601.84",
      "low": "593.285",
      "close": "599.84",
      "volume": "1539978"
    },
    {
      "date": "2024-01-18",
      "open": "603.40",
      "high": "612.115",
      "low": "601.80",
      "close": "611.36",
      "volume": "1147774"
    },
    {
      "date": "2024-01-19",
      "open": "614.88",
      "high": "624.15",
      "low": "610.97",
      "close": "622.18",
      "volume": "1334432"
    },
    {
      "date": "2024-01-22",
      "open": "626.55",
      "high": "632.44",
      "low": "626.00",
      "close": "630.61",
      "volume": "954374"
    },
    {
      "date": "2024-01-23",
      "open": "630.59",
      "high": "636.69",
      "low": "624.14",
      "close": "635.82",
      "volume": "853729"
    },
    {
      "date": "2024-01-24",
      "open": "641.75",
      "high": "644.73",
      "low": "634.80",
      "close": "636.18",
      "volume": "1017502"
    },
    {
      "date": "2024-01-25",
      "open": "649.47",
      "high": "649.47",
      "low": "637.07",
      "close": "641.49",
      "volume": "1043447"
    },
    {
      "date": "2024-01-26",
      "open": "642.80",
      "high": "646.20",
      "low": "639.7058",
      "close": "641.36",
      "volume": "770859"
    },
    {
      "date": "2024-01-29",
      "open": "643.00",
      "high": "654.02",
      "low": "642.085",
      "close": "652.88",
      "volume": "869353"
    },
    {
      "date": "2024-01-30",
      "open": "647.89",
      "high": "652.14",
      "low": "646.13",
      "close": "647.72",
      "volume": "1114646"
    },
    {
      "date": "2024-01-31",
      "open": "641.83",
      "high": "642.525",
      "low": "626.205",
      "close": "631.33",
      "volume": "1208581"
    },
    {
      "date": "2024-02-01",
      "open": "631.52",
      "high": "634.88",
      "low": "623.195",
      "close": "632.86",
      "volume": "1034142"
    },
    {
      "date": "2024-02-02",
      "open": "628.22",
      "high": "642.53",
      "low": "628.22",
      "close": "639.58",
      "volume": "1287275"
    },
    {
      "date": "2024-02-05",
      "open": "638.68",
      "high": "641.86",
      "low": "629.28",
      "close": "640.60",
      "volume": "1007974"
    },
    {
      "date": "2024-02-06",
      "open": "644.59",
      "high": "645.85",
      "low": "630.95",
      "close": "635.30",
      "volume": "908634"
    },
    {
      "date": "2024-02-07",
      "open": "640.54",
      "high": "649.31",
      "low": "636.975",
      "close": "643.17",
      "volume": "970633"
    },
    {
      "date": "2024-02-08",
      "open": "646.43",
      "high": "654.24",
      "low": "643.17",
      "close": "653.07",
      "volume": "1005760"
    },
    {
      "date": "2024-02-09",
      "open": "657.53",
      "high": "662.83",
      "low": "654.69",
      "close": "658.16",
      "volume": "1005195"
    },
    {
      "date": "2024-02-12",
      "open": "655.72",
      "high": "659.72",
      "low": "651.89",
      "close": "656.99",
      "volume": "1279158"
    },
    {
      "date": "2024-02-13",
      "open": "634.53",
      "high": "646.40",
      "low": "628.70",
      "close": "638.29",
      "volume": "1785301"
    },
    {
      "date": "2024-02-14",
      "open": "642.99",
      "high": "657.645",
      "low": "642.99",
      "close": "657.13",
      "volume": "1285456"
    },
    {
      "date": "2024-02-15",
      "open": "662.66",
      "high": "664.83",
      "low": "657.00",
      "close": "664.28",
      "volume": "1438184"
    },
    {
      "date": "2024-02-16",
      "open": "662.96",
      "high": "663.00",
      "low": "651.12",
      "close": "655.74",
      "volume": "1336802"
    },
    {
      "date": "2024-02-20",
      "open": "650.71",
      "high": "655.44",
      "low": "641.047",
      "close": "645.91",
      "volume": "1470601"
    },
    {
      "date": "2024-02-21",
      "open": "640.50",
      "high": "643.84",
      "low": "630.52",
      "close": "638.27",
      "volume": "1146180"
    },
    {
      "date": "2024-02-22",
      "open": "650.08",
      "high": "659.38",
      "low": "649.5208",
      "close": "657.92",
      "volume": "1975613"
    },
    {
      "date": "2024-02-23",
      "open": "652.76",
      "high": "668.24",
      "low": "646.15",
      "close": "659.81",
      "volume": "1740445"
    },
    {
      "date": "2024-02-26",
      "open": "659.04",
      "high": "668.285",
      "low": "651.455",
      "close": "663.84",
      "volume": "1579381"
    },
    {
      "date": "2024-02-27",
      "open": "665.00",
      "high": "670.73",
      "low": "661.33",
      "close": "669.36",
      "volume": "1059221"
    },
    {
      "date": "2024-02-28",
      "open": "661.90",
      "high": "665.73",
      "low": "656.2647",
      "close": "659.16",
      "volume": "1059682"
    },
    {
      "date": "2024-02-29",
      "open": "661.52",
      "high": "667.57",
      "low": "660.00",
      "close": "662.89",
      "volume": "1934125"
    },
    {
      "date": "2024-03-01",
      "open": "659.05",
      "high": "667.11",
      "low": "656.22",
      "close": "666.52",
      "volume": "1003879"
    },
    {
      "date": "2024-03-04",
      "open": "664.34",
      "high": "671.01",
      "low": "660.60",
      "close": "668.41",
      "volume": "896779"
    },
    {
      "date": "2024-03-05",
      "open": "664.66",
      "high": "665.52",
      "low": "631.60",
      "close": "639.73",
      "volume": "1382219"
    },
    {
      "date": "2024-03-06",
      "open": "645.77",
      "high": "650.98",
      "low": "640.30",
      "close": "650.28",
      "volume": "1071093"
    },
    {
      "date": "2024-03-07",
      "open": "656.00",
      "high": "657.00",
      "low": "646.56",
      "close": "649.34",
      "volume": "903200"
    },
    {
      "date": "2024-03-08",
      "open": "644.15",
      "high": "657.20",
      "low": "641.88",
      "close": "651.73",
      "volume": "1054477"
    },
    {
      "date": "2024-03-11",
      "open": "649.15",
      "high": "653.16",
      "low": "638.61",
      "close": "650.87",
      "volume": "1045748"
    },
    {
      "date": "2024-03-12",
      "open": "655.73",
      "high": "666.46",
      "low": "647.63",
      "close": "662.64",
      "volume": "1097291"
    },
    {
      "date": "2024-03-13",
      "open": "660.00",
      "high": "661.5451",
      "low": "653.68",
      "close": "655.07",
      "volume": "954898"
    },
    {
      "date": "2024-03-14",
      "open": "660.00",
      "high": "660.00",
      "low": "645.56",
      "close": "650.04",
      "volume": "1129145"
    },
    {
      "date": "2024-03-15",
      "open": "645.49",
      "high": "649.00",
      "low": "621.04",
      "close": "625.52",
      "volume": "3145835"
    },
    {
      "date": "2024-03-18",
      "open": "630.19",
      "high": "636.75",
      "low": "628.96",
      "close": "630.39",
      "volume": "1811079"
    },
    {
      "date": "2024-03-19",
      "open": "631.50",
      "high": "635.34",
      "low": "625.59",
      "close": "634.55",
      "volume": "1675659"
    },
    {
      "date": "2024-03-20",
      "open": "635.19",
      "high": "642.18",
      "low": "633.31",
      "close": "639.65",
      "volume": "1335557"
    },
    {
      "date": "2024-03-21",
      "open": "643.51",
      "high": "659.12",
      "low": "640.50",
      "close": "651.29",
      "volume": "1347563"
    },
    {
      "date": "2024-03-22",
      "open": "649.48",
      "high": "650.59",
      "low": "639.42",
      "close": "643.74",
      "volume": "838552"
    },
    {
      "date": "2024-03-25",
      "open": "637.58",
      "high": "641.97",
      "low": "631.92",
      "close": "639.09",
      "volume": "1021032"
    },
    {
      "date": "2024-03-26",
      "open": "642.16",
      "high": "644.105",
      "low": "638.96",
      "close": "640.05",
      "volume": "1002101"
    },
    {
      "date": "2024-03-27",
      "open": "645.82",
      "high": "649.97",
      "low": "640.49",
      "close": "648.74",
      "volume": "1119902"
    },
    {
      "date": "2024-03-28",
      "open": "650.91",
      "high": "655.00",
      "low": "647.73",
      "close": "650.00",
      "volume": "1163442"
    },
    {
      "date": "2024-04-01",
      "open": "653.13",
      "high": "654.40",
      "low": "635.88",
      "close": "639.84",
      "volume": "696985"
    },
    {
      "date": "2024-04-02",
      "open": "630.44",
      "high": "630.44",
      "low": "622.29",
      "close": "626.59",
      "volume": "2119447"
    },
    {
      "date": "2024-04-03",
      "open": "626.59",
      "high": "632.86",
      "low": "621.45",
      "close": "623.00",
      "volume": "1566524"
    },
    {
      "date": "2024-04-04",
      "open": "633.78",
      "high": "637.06",
      "low": "620.33",
      "close": "621.28",
      "volume": "1293478"
    },
    {
      "date": "2024-04-05",
      "open": "623.50",
      "high": "637.25",
      "low": "621.55",
      "close": "635.74",
      "volume": "1619825"
    },
    {
      "date": "2024-04-08",
      "open": "639.17",
      "high": "647.39",
      "low": "637.08",
      "close": "645.28",
      "volume": "1016678"
    },
    {
      "date": "2024-04-09",
      "open": "650.00",
      "high": "650.42",
      "low": "636.315",
      "close": "644.09",
      "volume": "847929"
    },
    {
      "date": "2024-04-10",
      "open": "630.74",
      "high": "635.28",
      "low": "626.55",
      "close": "628.36",
      "volume": "962309"
    },
    {
      "date": "2024-04-11",
      "open": "630.93",
      "high": "633.71",
      "low": "623.83",
      "close": "627.71",
      "volume": "1612817"
    },
    {
      "date": "2024-04-12",
      "open": "618.49",
      "high": "626.23",
      "low": "616.085",
      "close": "621.11",
      "volume": "1454706"
    },
    {
      "date": "2024-04-15",
      "open": "629.28",
      "high": "630.00",
      "low": "610.485",
      "close": "612.12",
      "volume": "1065768"
    },
    {
      "date": "2024-04-16",
      "open": "613.65",
      "high": "618.56",
      "low": "610.92",
      "close": "611.49",
      "volume": "1264878"
    },
    {
      "date": "2024-04-17",
      "open": "615.39",
      "high": "617.80",
      "low": "611.8401",
      "close": "613.21",
      "volume": "1117442"
    },
    {
      "date": "2024-04-18",
      "open": "616.89",
      "high": "616.89",
      "low": "606.28",
      "close": "608.38",
      "volume": "791072"
    },
    {
      "date": "2024-04-19",
      "open": "609.13",
      "high": "611.19",
      "low": "598.01",
      "close": "605.17",
      "volume": "1609082"
    },
    {
      "date": "2024-04-22",
      "open": "608.46",
      "high": "614.07",
      "low": "600.90",
      "close": "609.77",
      "volume": "1056878"
    },
    {
      "date": "2024-04-23",
      "open": "615.12",
      "high": "632.825",
      "low": "612.07",
      "close": "630.88",
      "volume": "1461942"
    },
    {
      "date": "2024-04-24",
      "open": "623.50",
      "high": "642.105",
      "low": "622.56",
      "close": "635.49",
      "volume": "1378172"
    },
    {
      "date": "2024-04-25",
      "open": "630.66",
      "high": "632.815",
      "low": "619.785",
      "close": "626.39",
      "volume": "1242962"
    },
    {
      "date": "2024-04-26",
      "open": "627.07",
      "high": "640.13",
      "low": "626.59",
      "close": "636.55",
      "volume": "1192496"
    },
    {
      "date": "2024-04-29",
      "open": "637.33",
      "high": "644.99",
      "low": "634.375",
      "close": "638.39",
      "volume": "886530"
    },
    {
      "date": "2024-04-30",
      "open": "637.01",
      "high": "637.92",
      "low": "625.23",
      "close": "625.62",
      "volume": "1309911"
    },
    {
      "date": "2024-05-01",
      "open": "625.13",
      "high": "629.66",
      "low": "610.04",
      "close": "615.20",
      "volume": "1199152"
    },
    {
      "date": "2024-05-02",
      "open": "617.06",
      "high": "620.86",
      "low": "607.285",
      "close": "614.04",
      "volume": "1103544"
    },
    {
      "date": "2024-05-03",
      "open": "623.78",
      "high": "631.39",
      "low": "622.15",
      "close": "629.27",
      "volume": "1109512"
    },
    {
      "date": "2024-05-06",
      "open": "632.27",
      "high": "635.00",
      "low": "627.5801",
      "close": "634.64",
      "volume": "802889"
    },
    {
      "date": "2024-05-07",
      "open": "635.09",
      "high": "641.61",
      "low": "631.31",
      "close": "641.15",
      "volume": "757770"
    },
    {
      "date": "2024-05-08",
      "open": "641.15",
      "high": "641.43",
      "low": "629.53",
      "close": "632.43",
      "volume": "889759"
    },
    {
      "date": "2024-05-09",
      "open": "632.43",
      "high": "633.88",
      "low": "624.21",
      "close": "626.86",
      "volume": "1292679"
    },
    {
      "date": "2024-05-10",
      "open": "628.60",
      "high": "637.88",
      "low": "628.01",
      "close": "632.31",
      "volume": "917544"
    },
    {
      "date": "2024-05-13",
      "open": "638.17",
      "high": "638.17",
      "low": "625.87",
      "close": "627.19",
      "volume": "916208"
    },
    {
      "date": "2024-05-14",
      "open": "624.71",
      "high": "637.46",
      "low": "623.16",
      "close": "635.42",
      "volume": "879700"
    },
    {
      "date": "2024-05-15",
      "open": "643.90",
      "high": "656.90",
      "low": "642.00",
      "close": "655.13",
      "volume": "1082805"
    },
    {
      "date": "2024-05-16",
      "open": "654.69",
      "high": "658.29",
      "low": "651.825",
      "close": "653.37",
      "volume": "957394"
    },
    {
      "date": "2024-05-17",
      "open": "655.25",
      "high": "661.75",
      "low": "654.72",
      "close": "661.18",
      "volume": "774761"
    },
    {
      "date": "2024-05-20",
      "open": "659.88",
      "high": "671.4899",
      "low": "659.465",
      "close": "670.15",
      "volume": "931584"
    },
    {
      "date": "2024-05-21",
      "open": "670.60",
      "high": "670.60",
      "low": "665.13",
      "close": "667.82",
      "volume": "1091983"
    },
    {
      "date": "2024-05-22",
      "open": "670.38",
      "high": "673.63",
      "low": "666.203",
      "close": "670.27",
      "volume": "986999"
    },
    {
      "date": "2024-05-23",
      "open": "675.00",
      "high": "676.62",
      "low": "659.50",
      "close": "662.26",
      "volume": "1886178"
    },
    {
      "date": "2024-05-24",
      "open": "621.002",
      "high": "624.00",
      "low": "600.485",
      "close": "606.99",
      "volume": "4252637"
    },
    {
      "date": "2024-05-28",
      "open": "604.58",
      "high": "605.1039",
      "low": "592.14",
      "close": "600.02",
      "volume": "2639984"
    },
    {
      "date": "2024-05-29",
      "open": "593.20",
      "high": "611.30",
      "low": "593.20",
      "close": "598.28",
      "volume": "1893244"
    },
    {
      "date": "2024-05-30",
      "open": "588.46",
      "high": "588.46",
      "low": "560.91",
      "close": "562.97",
      "volume": "3409894"
    },
    {
      "date": "2024-05-31",
      "open": "561.75",
      "high": "577.41",
      "low": "557.29",
      "close": "576.44",
      "volume": "3136200"
    },
    {
      "date": "2024-06-03",
      "open": "575.61",
      "high": "576.5175",
      "low": "562.61",
      "close": "567.22",
      "volume": "1566935"
    },
    {
      "date": "2024-06-04",
      "open": "568.38",
      "high": "574.35",
      "low": "563.695",
      "close": "572.06",
      "volume": "1172095"
    },
    {
      "date": "2024-06-05",
      "open": "571.88",
      "high": "574.84",
      "low": "560.53",
      "close": "574.27",
      "volume": "1596029"
    },
    {
      "date": "2024-06-06",
      "open": "573.74",
      "high": "575.60",
      "low": "570.005",
      "close": "572.65",
      "volume": "1448756"
    },
    {
      "date": "2024-06-07",
      "open": "572.67",
      "high": "576.29",
      "low": "566.46",
      "close": "573.90",
      "volume": "1048593"
    },
    {
      "date": "2024-06-10",
      "open": "569.43",
      "high": "572.72",
      "low": "565.77",
      "close": "567.24",
      "volume": "1567749"
    },
    {
      "date": "2024-06-11",
      "open": "565.00",
      "high": "569.42",
      "low": "562.57",
      "close": "566.70",
      "volume": "1570986"
    },
    {
      "date": "2024-06-12",
      "open": "580.00",
      "high": "602.67",
      "low": "578.65",
      "close": "592.22",
      "volume": "2591779"
    },
    {
      "date": "2024-06-13",
      "open": "594.53",
      "high": "600.41",
      "low": "586.03",
      "close": "594.62",
      "volume": "2132221"
    },
    {
      "date": "2024-06-14",
      "open": "598.40",
      "high": "599.98",
      "low": "594.59",
      "close": "595.70",
      "volume": "1070500"
    },
    {
      "date": "2024-06-17",
      "open": "589.84",
      "high": "604.63",
      "low": "586.25",
      "close": "602.52",
      "volume": "1248734"
    },
    {
      "date": "2024-06-18",
      "open": "603.73",
      "high": "610.45",
      "low": "601.90",
      "close": "609.68",
      "volume": "1376148"
    },
    {
      "date": "2024-06-20",
      "open": "610.49",
      "high": "617.66",
      "low": "608.305",
      "close": "616.08",
      "volume": "1840018"
    },
    {
      "date": "2024-06-21",
      "open": "625.84",
      "high": "634.15",
      "low": "618.55",
      "close": "632.15",
      "volume": "3682587"
    },
    {
      "date": "2024-06-24",
      "open": "630.72",
      "high": "633.72",
      "low": "622.46",
      "close": "623.88",
      "volume": "1605990"
    },
    {
      "date": "2024-06-25",
      "open": "629.17",
      "high": "630.55",
      "low": "624.39",
      "close": "630.47",
      "volume": "1272120"
    },
    {
      "date": "2024-06-26",
      "open": "628.00",
      "high": "638.645",
      "low": "624.49",
      "close": "637.48",
      "volume": "1169588"
    },
    {
      "date": "2024-06-27",
      "open": "639.08",
      "high": "657.16",
      "low": "635.51",
      "close": "651.44",
      "volume": "1478194"
    },
    {
      "date": "2024-06-28",
      "open": "652.00",
      "high": "662.51",
      "low": "647.98",
      "close": "657.21",
      "volume": "1753982"
    },
    {
      "date": "2024-07-01",
      "open": "652.51",
      "high": "653.13",
      "low": "642.48",
      "close": "650.77",
      "volume": "1195205"
    },
    {
      "date": "2024-07-02",
      "open": "651.00",
      "high": "657.00",
      "low": "649.69",
      "close": "656.22",
      "volume": "951174"
    },
    {
      "date": "2024-07-03",
      "open": "651.27",
      "high": "662.44",
      "low": "650.55",
      "close": "659.90",
      "volume": "931929"
    },
    {
      "date": "2024-07-05",
      "open": "655.00",
      "high": "674.34",
      "low": "653.36",
      "close": "668.75",
      "volume": "1517071"
    },
    {
      "date": "2024-07-08",
      "open": "660.58",
      "high": "663.09",
      "low": "655.94",
      "close": "659.58",
      "volume": "1022474"
    },
    {
      "date": "2024-07-09",
      "open": "659.58",
      "high": "660.00",
      "low": "649.09",
      "close": "650.42",
      "volume": "861431"
    },
    {
      "date": "2024-07-10",
      "open": "636.69",
      "high": "636.69",
      "low": "622.65",
      "close": "632.84",
      "volume": "1962616"
    },
    {
      "date": "2024-07-11",
      "open": "638.59",
      "high": "643.17",
      "low": "627.22",
      "close": "629.41",
      "volume": "1235127"
    },
    {
      "date": "2024-07-12",
      "open": "631.64",
      "high": "646.10",
      "low": "629.60",
      "close": "641.95",
      "volume": "1044892"
    },
    {
      "date": "2024-07-15",
      "open": "641.04",
      "high": "658.54",
      "low": "640.18",
      "close": "658.18",
      "volume": "1043896"
    },
    {
      "date": "2024-07-16",
      "open": "660.00",
      "high": "668.64",
      "low": "655.53",
      "close": "666.15",
      "volume": "988709"
    },
    {
      "date": "2024-07-17",
      "open": "663.07",
      "high": "666.32",
      "low": "658.06",
      "close": "658.91",
      "volume": "1156378"
    },
    {
      "date": "2024-07-18",
      "open": "661.66",
      "high": "661.66",
      "low": "632.70",
      "close": "637.47",
      "volume": "1383880"
    },
    {
      "date": "2024-07-19",
      "open": "638.78",
      "high": "640.445",
      "low": "632.395",
      "close": "636.56",
      "volume": "1056569"
    },
    {
      "date": "2024-07-22",
      "open": "643.61",
      "high": "645.98",
      "low": "635.91",
      "close": "644.52",
      "volume": "1473576"
    },
    {
      "date": "2024-07-23",
      "open": "643.68",
      "high": "648.26",
      "low": "636.61",
      "close": "637.10",
      "volume": "1193616"
    },
    {
      "date": "2024-07-24",
      "open": "629.82",
      "high": "637.06",
      "low": "619.10",
      "close": "620.24",
      "volume": "1590300"
    },
    {
      "date": "2024-07-25",
      "open": "629.87",
      "high": "641.1199",
      "low": "620.27",
      "close": "626.32",
      "volume": "1240978"
    },
    {
      "date": "2024-07-26",
      "open": "632.60",
      "high": "643.50",
      "low": "628.40",
      "close": "633.36",
      "volume": "987151"
    },
    {
      "date": "2024-07-29",
      "open": "637.45",
      "high": "642.64",
      "low": "629.59",
      "close": "636.36",
      "volume": "1242197"
    },
    {
      "date": "2024-07-30",
      "open": "640.00",
      "high": "645.475",
      "low": "629.53",
      "close": "635.80",
      "volume": "1064190"
    },
    {
      "date": "2024-07-31",
      "open": "652.00",
      "high": "662.6663",
      "low": "641.905",
      "close": "647.35",
      "volume": "1423914"
    },
    {
      "date": "2024-08-01",
      "open": "647.00",
      "high": "660.21",
      "low": "630.09",
      "close": "637.82",
      "volume": "1301236"
    },
    {
      "date": "2024-08-02",
      "open": "626.94",
      "high": "626.94",
      "low": "611.09",
      "close": "623.92",
      "volume": "1788726"
    },
    {
      "date": "2024-08-05",
      "open": "608.26",
      "high": "614.77",
      "low": "597.22",
      "close": "602.97",
      "volume": "1787125"
    },
    {
      "date": "2024-08-06",
      "open": "610.13",
      "high": "622.06",
      "low": "607.015",
      "close": "612.29",
      "volume": "1339489"
    },
    {
      "date": "2024-08-07",
      "open": "622.96",
      "high": "630.12",
      "low": "608.03",
      "close": "609.45",
      "volume": "1123535"
    },
    {
      "date": "2024-08-08",
      "open": "615.52",
      "high": "628.54",
      "low": "613.74",
      "close": "626.12",
      "volume": "1042370"
    },
    {
      "date": "2024-08-09",
      "open": "625.00",
      "high": "634.79",
      "low": "622.195",
      "close": "630.20",
      "volume": "802793"
    },
    {
      "date": "2024-08-12",
      "open": "629.22",
      "high": "635.29",
      "low": "624.83",
      "close": "627.41",
      "volume": "647079"
    },
    {
      "date": "2024-08-13",
      "open": "634.69",
      "high": "648.56",
      "low": "630.01",
      "close": "645.83",
      "volume": "1040171"
    },
    {
      "date": "2024-08-14",
      "open": "627.27",
      "high": "640.23",
      "low": "625.00",
      "close": "636.74",
      "volume": "1501283"
    },
    {
      "date": "2024-08-15",
      "open": "645.39",
      "high": "652.96",
      "low": "644.20",
      "close": "652.14",
      "volume": "937097"
    },
    {
      "date": "2024-08-16",
      "open": "652.65",
      "high": "657.20",
      "low": "650.94",
      "close": "653.53",
      "volume": "765779"
    },
    {
      "date": "2024-08-19",
      "open": "654.50",
      "high": "664.71",
      "low": "653.02",
      "close": "663.30",
      "volume": "1217321"
    },
    {
      "date": "2024-08-20",
      "open": "663.30",
      "high": "669.70",
      "low": "661.88",
      "close": "667.28",
      "volume": "1110833"
    },
    {
      "date": "2024-08-21",
      "open": "669.69",
      "high": "672.5434",
      "low": "664.97",
      "close": "670.49",
      "volume": "1256086"
    },
    {
      "date": "2024-08-22",
      "open": "673.01",
      "high": "674.78",
      "low": "663.13",
      "close": "665.29",
      "volume": "1467722"
    },
    {
      "date": "2024-08-23",
      "open": "660.00",
      "high": "660.00",
      "low": "610.4001",
      "close": "619.85",
      "volume": "4113425"
    },
    {
      "date": "2024-08-26",
      "open": "623.00",
      "high": "633.95",
      "low": "615.73",
      "close": "617.12",
      "volume": "1968101"
    },
    {
      "date": "2024-08-27",
      "open": "615.48",
      "high": "628.38",
      "low": "611.6875",
      "close": "626.32",
      "volume": "1477757"
    },
    {
      "date": "2024-08-28",
      "open": "624.32",
      "high": "627.8694",
      "low": "614.41",
      "close": "617.04",
      "volume": "1035024"
    },
    {
      "date": "2024-08-29",
      "open": "622.64",
      "high": "631.54",
      "low": "621.22",
      "close": "622.80",
      "volume": "986762"
    },
    {
      "date": "2024-08-30",
      "open": "625.02",
      "high": "631.17",
      "low": "617.4025",
      "close": "630.26",
      "volume": "2069467"
    },
    {
      "date": "2024-09-03",
      "open": "632.64",
      "high": "638.88",
      "low": "621.00",
      "close": "624.81",
      "volume": "1324728"
    },
    {
      "date": "2024-09-04",
      "open": "621.03",
      "high": "626.375",
      "low": "617.51",
      "close": "623.10",
      "volume": "866922"
    },
    {
      "date": "2024-09-05",
      "open": "621.36",
      "high": "622.93",
      "low": "611.92",
      "close": "621.48",
      "volume": "773542"
    },
    {
      "date": "2024-09-06",
      "open": "625.00",
      "high": "626.11",
      "low": "611.81",
      "close": "615.12",
      "volume": "999734"
    },
    {
      "date": "2024-09-09",
      "open": "621.49",
      "high": "628.7382",
      "low": "617.00",
      "close": "626.99",
      "volume": "1005778"
    },
    {
      "date": "2024-09-10",
      "open": "630.61",
      "high": "633.75",
      "low": "620.86",
      "close": "633.62",
      "volume": "1022235"
    },
    {
      "date": "2024-09-11",
      "open": "631.69",
      "high": "645.75",
      "low": "613.945",
      "close": "643.92",
      "volume": "1327115"
    },
    {
      "date": "2024-09-12",
      "open": "643.73",
      "high": "646.89",
      "low": "638.3436",
      "close": "646.37",
      "volume": "1178936"
    },
    {
      "date": "2024-09-13",
      "open": "642.90",
      "high": "660.90",
      "low": "641.37",
      "close": "655.31",
      "volume": "1226674"
    },
    {
      "date": "2024-09-16",
      "open": "655.24",
      "high": "656.01",
      "low": "643.43",
      "close": "646.25",
      "volume": "939837"
    },
    {
      "date": "2024-09-17",
      "open": "650.00",
      "high": "650.00",
      "low": "644.21",
      "close": "644.82",
      "volume": "934751"
    },
    {
      "date": "2024-09-18",
      "open": "642.93",
      "high": "646.13",
      "low": "632.10",
      "close": "633.07",
      "volume": "1000155"
    },
    {
      "date": "2024-09-19",
      "open": "651.06",
      "high": "660.6088",
      "low": "646.06",
      "close": "654.24",
      "volume": "1567380"
    },
    {
      "date": "2024-09-20",
      "open": "644.36",
      "high": "651.23",
      "low": "638.783",
      "close": "644.99",
      "volume": "2960991"
    },
    {
      "date": "2024-09-23",
      "open": "649.50",
      "high": "649.50",
      "low": "639.505",
      "close": "641.97",
      "volume": "1069463"
    },
    {
      "date": "2024-09-24",
      "open": "640.96",
      "high": "643.9704",
      "low": "635.52",
      "close": "638.20",
      "volume": "1454688"
    },
    {
      "date": "2024-09-25",
      "open": "634.89",
      "high": "643.19",
      "low": "632.34",
      "close": "634.74",
      "volume": "1414583"
    },
    {
      "date": "2024-09-26",
      "open": "645.00",
      "high": "645.9249",
      "low": "633.87",
      "close": "636.83",
      "volume": "1084495"
    },
    {
      "date": "2024-09-27",
      "open": "636.83",
      "high": "638.49",
      "low": "618.3255",
      "close": "619.03",
      "volume": "1425425"
    },
    {
      "date": "2024-09-30",
      "open": "618.20",
      "high": "623.70",
      "low": "616.20",
      "close": "621.00",
      "volume": "1361563"
    },
    {
      "date": "2024-10-01",
      "open": "618.02",
      "high": "618.60",
      "low": "603.85",
      "close": "606.28",
      "volume": "1869058"
    },
    {
      "date": "2024-10-02",
      "open": "607.40",
      "high": "612.63",
      "low": "604.26",
      "close": "607.28",
      "volume": "1164726"
    },
    {
      "date": "2024-10-03",
      "open": "601.31",
      "high": "607.00",
      "low": "599.89",
      "close": "603.81",
      "volume": "1290000"
    },
    {
      "date": "2024-10-04",
      "open": "608.20",
      "high": "614.34",
      "low": "605.12",
      "close": "610.67",
      "volume": "1220267"
    },
    {
      "date": "2024-10-07",
      "open": "607.03",
      "high": "610.54",
      "low": "600.71",
      "close": "602.43",
      "volume": "1711215"
    },
    {
      "date": "2024-10-08",
      "open": "608.01",
      "high": "614.55",
      "low": "603.82",
      "close": "613.37",
      "volume": "1201928"
    },
    {
      "date": "2024-10-09",
      "open": "615.00",
      "high": "621.97",
      "low": "611.61",
      "close": "621.61",
      "volume": "1183577"
    },
    {
      "date": "2024-10-10",
      "open": "618.00",
      "high": "621.4899",
      "low": "616.00",
      "close": "619.30",
      "volume": "1127917"
    },
    {
      "date": "2024-10-11",
      "open": "619.18",
      "high": "622.345",
      "low": "613.73",
      "close": "616.68",
      "volume": "1275688"
    },
    {
      "date": "2024-10-14",
      "open": "620.31",
      "high": "620.31",
      "low": "612.80",
      "close": "617.16",
      "volume": "990064"
    },
    {
      "date": "2024-10-15",
      "open": "619.82",
      "high": "623.035",
      "low": "615.76",
      "close": "617.89",
      "volume": "1259317"
    },
    {
      "date": "2024-10-16",
      "open": "616.58",
      "high": "618.07",
      "low": "607.46",
      "close": "609.39",
      "volume": "1132427"
    },
    {
      "date": "2024-10-17",
      "open": "619.08",
      "high": "619.14",
      "low": "607.85",
      "close": "609.23",
      "volume": "1135351"
    },
    {
      "date": "2024-10-18",
      "open": "601.34",
      "high": "615.44",
      "low": "600.11",
      "close": "613.29",
      "volume": "1299488"
    },
    {
      "date": "2024-10-21",
      "open": "608.23",
      "high": "615.62",
      "low": "607.11",
      "close": "613.93",
      "volume": "1058121"
    },
    {
      "date": "2024-10-22",
      "open": "608.92",
      "high": "613.29",
      "low": "605.28",
      "close": "609.59",
      "volume": "1088541"
    },
    {
      "date": "2024-10-23",
      "open": "608.02",
      "high": "609.99",
      "low": "599.65",
      "close": "602.01",
      "volume": "1119205"
    },
    {
      "date": "2024-10-24",
      "open": "602.91",
      "high": "608.79",
      "low": "602.00",
      "close": "603.98",
      "volume": "883317"
    },
    {
      "date": "2024-10-25",
      "open": "610.00",
      "high": "617.22",
      "low": "607.83",
      "close": "609.27",
      "volume": "1000674"
    },
    {
      "date": "2024-10-28",
      "open": "612.84",
      "high": "613.77",
      "low": "607.89",
      "close": "612.09",
      "volume": "1291982"
    },
    {
      "date": "2024-10-29",
      "open": "612.99",
      "high": "625.60",
      "low": "609.38",
      "close": "623.70",
      "volume": "1134801"
    },
    {
      "date": "2024-10-30",
      "open": "623.79",
      "high": "629.47",
      "low": "619.905",
      "close": "621.11",
      "volume": "1082398"
    },
    {
      "date": "2024-10-31",
      "open": "620.17",
      "high": "621.735",
      "low": "608.55",
      "close": "610.30",
      "volume": "1478604"
    },
    {
      "date": "2024-11-01",
      "open": "605.00",
      "high": "626.38",
      "low": "603.00",
      "close": "621.74",
      "volume": "1436999"
    },
    {
      "date": "2024-11-04",
      "open": "623.00",
      "high": "624.52",
      "low": "615.83",
      "close": "619.01",
      "volume": "1152530"
    },
    {
      "date": "2024-11-05",
      "open": "619.86",
      "high": "622.285",
      "low": "610.71",
      "close": "618.83",
      "volume": "1564288"
    },
    {
      "date": "2024-11-06",
      "open": "643.12",
      "high": "668.00",
      "low": "642.75",
      "close": "648.39",
      "volume": "2963912"
    },
    {
      "date": "2024-11-07",
      "open": "651.74",
      "high": "675.10",
      "low": "651.74",
      "close": "674.15",
      "volume": "1928020"
    },
    {
      "date": "2024-11-08",
      "open": "678.00",
      "high": "688.88",
      "low": "672.23",
      "close": "684.22",
      "volume": "1705774"
    },
    {
      "date": "2024-11-11",
      "open": "683.79",
      "high": "698.96",
      "low": "682.30",
      "close": "697.35",
      "volume": "1514491"
    },
    {
      "date": "2024-11-12",
      "open": "695.00",
      "high": "703.88",
      "low": "694.30",
      "close": "699.47",
      "volume": "1409525"
    },
    {
      "date": "2024-11-13",
      "open": "697.25",
      "high": "714.78",
      "low": "695.02",
      "close": "706.25",
      "volume": "1472423"
    },
    {
      "date": "2024-11-14",
      "open": "701.58",
      "high": "706.00",
      "low": "693.40",
      "close": "700.76",
      "volume": "1769831"
    },
    {
      "date": "2024-11-15",
      "open": "691.16",
      "high": "692.85",
      "low": "680.21",
      "close": "687.87",
      "volume": "1799379"
    },
    {
      "date": "2024-11-18",
      "open": "685.645",
      "high": "688.12",
      "low": "675.795",
      "close": "678.81",
      "volume": "1580409"
    },
    {
      "date": "2024-11-19",
      "open": "636.10",
      "high": "646.8699",
      "low": "632.40",
      "close": "644.17",
      "volume": "2536019"
    },
    {
      "date": "2024-11-20",
      "open": "642.09",
      "high": "652.28",
      "low": "637.60",
      "close": "650.60",
      "volume": "1880673"
    },
    {
      "date": "2024-11-21",
      "open": "659.78",
      "high": "681.5894",
      "low": "656.75",
      "close": "678.70",
      "volume": "2318306"
    },
    {
      "date": "2024-11-22",
      "open": "668.18",
      "high": "675.00",
      "low": "639.15",
      "close": "640.12",
      "volume": "3294240"
    },
    {
      "date": "2024-11-25",
      "open": "641.61",
      "high": "651.11",
      "low": "632.88",
      "close": "634.62",
      "volume": "2951827"
    },
    {
      "date": "2024-11-26",
      "open": "633.00",
      "high": "641.50",
      "low": "630.33",
      "close": "638.83",
      "volume": "1784179"
    },
    {
      "date": "2024-11-27",
      "open": "633.92",
      "high": "641.085",
      "low": "631.20",
      "close": "636.17",
      "volume": "1376295"
    },
    {
      "date": "2024-11-29",
      "open": "640.88",
      "high": "645.36",
      "low": "636.3301",
      "close": "641.73",
      "volume": "828881"
    },
    {
      "date": "2024-12-02",
      "open": "637.05",
      "high": "640.385",
      "low": "631.67",
      "close": "634.07",
      "volume": "1502257"
    },
    {
      "date": "2024-12-03",
      "open": "629.60",
      "high": "636.68",
      "low": "626.40",
      "close": "636.02",
      "volume": "1105028"
    },
    {
      "date": "2024-12-04",
      "open": "639.00",
      "high": "660.39",
      "low": "636.945",
      "close": "654.64",
      "volume": "1620046"
    },
    {
      "date": "2024-12-05",
      "open": "651.96",
      "high": "653.055",
      "low": "641.45",
      "close": "648.70",
      "volume": "1219740"
    },
    {
      "date": "2024-12-06",
      "open": "649.17",
      "high": "654.11",
      "low": "645.82",
      "close": "646.47",
      "volume": "1125182"
    },
    {
      "date": "2024-12-09",
      "open": "643.61",
      "high": "650.78",
      "low": "640.17",
      "close": "646.58",
      "volume": "1379834"
    },
    {
      "date": "2024-12-10",
      "open": "649.29",
      "high": "659.235",
      "low": "644.70",
      "close": "647.07",
      "volume": "1485682"
    },
    {
      "date": "2024-12-11",
      "open": "647.07",
      "high": "670.739",
      "low": "646.26",
      "close": "670.56",
      "volume": "1868762"
    },
    {
      "date": "2024-12-12",
      "open": "674.03",
      "high": "676.15",
      "low": "662.95",
      "close": "672.25",
      "volume": "1629743"
    },
    {
      "date": "2024-12-13",
      "open": "668.99",
      "high": "672.70",
      "low": "653.9783",
      "close": "656.45",
      "volume": "1634810"
    },
    {
      "date": "2024-12-16",
      "open": "656.78",
      "high": "672.915",
      "low": "656.78",
      "close": "671.50",
      "volume": "1684545"
    },
    {
      "date": "2024-12-17",
      "open": "670.00",
      "high": "679.85",
      "low": "664.045",
      "close": "677.77",
      "volume": "1814907"
    },
    {
      "date": "2024-12-18",
      "open": "677.01",
      "high": "677.01",
      "low": "647.31",
      "close": "649.81",
      "volume": "2408509"
    },
    {
      "date": "2024-12-19",
      "open": "653.76",
      "high": "661.95",
      "low": "636.71",
      "close": "636.95",
      "volume": "2314760"
    },
    {
      "date": "2024-12-20",
      "open": "629.20",
      "high": "648.985",
      "low": "624.03",
      "close": "643.39",
      "volume": "3450977"
    },
    {
      "date": "2024-12-23",
      "open": "640.65",
      "high": "642.25",
      "low": "633.75",
      "close": "638.30",
      "volume": "1614424"
    },
    {
      "date": "2024-12-24",
      "open": "639.00",
      "high": "645.54",
      "low": "636.08",
      "close": "645.29",
      "volume": "668692"
    },
    {
      "date": "2024-12-26",
      "open": "641.35",
      "high": "648.99",
      "low": "640.80",
      "close": "646.19",
      "volume": "639320"
    },
    {
      "date": "2024-12-27",
      "open": "643.24",
      "high": "643.24",
      "low": "631.18",
      "close": "638.57",
      "volume": "966645"
    },
    {
      "date": "2024-12-30",
      "open": "632.85",
      "high": "634.1255",
      "low": "623.41",
      "close": "630.30",
      "volume": "1102753"
    },
    {
      "date": "2024-12-31",
      "open": "630.90",
      "high": "633.655",
      "low": "626.39",
      "close": "628.50",
      "volume": "988463"
    },
    {
      "date": "2025-01-02",
      "open": "637.00",
      "high": "637.73",
      "low": "619.43",
      "close": "622.79",
      "volume": "1180038"
    },
    {
      "date": "2025-01-03",
      "open": "628.50",
      "high": "631.00",
      "low": "624.52",
      "close": "630.23",
      "volume": "993440"
    },
    {
      "date": "2025-01-06",
      "open": "626.97",
      "high": "633.40",
      "low": "623.00",
      "close": "625.16",
      "volume": "1260872"
    },
    {
      "date": "2025-01-07",
      "open": "623.36",
      "high": "626.65",
      "low": "611.925",
      "close": "615.43",
      "volume": "1030343"
    },
    {
      "date": "2025-01-08",
      "open": "616.43",
      "high": "627.605",
      "low": "613.71",
      "close": "626.05",
      "volume": "1226395"
    },
    {
      "date": "2025-01-10",
      "open": "618.84",
      "high": "633.62",
      "low": "617.29",
      "close": "623.43",
      "volume": "2390075"
    },
    {
      "date": "2025-01-13",
      "open": "620.38",
      "high": "622.00",
      "low": "612.30",
      "close": "613.22",
      "volume": "1684406"
    },
    {
      "date": "2025-01-14",
      "open": "615.00",
      "high": "623.99",
      "low": "614.26",
      "close": "623.80",
      "volume": "1697349"
    },
    {
      "date": "2025-01-15",
      "open": "623.80",
      "high": "627.50",
      "low": "610.61",
      "close": "621.45",
      "volume": "1938228"
    },
    {
      "date": "2025-01-16",
      "open": "623.32",
      "high": "623.75",
      "low": "606.745",
      "close": "607.27",
      "volume": "2834069"
    },
    {
      "date": "2025-01-17",
      "open": "615.87",
      "high": "615.87",
      "low": "596.20",
      "close": "604.13",
      "volume": "2836669"
    },
    {
      "date": "2025-01-21",
      "open": "605.99",
      "high": "611.06",
      "low": "602.68",
      "close": "609.41",
      "volume": "1666303"
    },
    {
      "date": "2025-01-22",
      "open": "609.68",
      "high": "617.54",
      "low": "609.68",
      "close": "611.68",
      "volume": "1214052"
    },
    {
      "date": "2025-01-23",
      "open": "608.80",
      "high": "608.80",
      "low": "597.49",
      "close": "598.30",
      "volume": "2241425"
    },
    {
      "date": "2025-01-24",
      "open": "601.99",
      "high": "602.53",
      "low": "595.44",
      "close": "597.95",
      "volume": "1901375"
    },
    {
      "date": "2025-01-27",
      "open": "586.96",
      "high": "614.39",
      "low": "586.00",
      "close": "606.62",
      "volume": "1985711"
    },
    {
      "date": "2025-01-28",
      "open": "608.62",
      "high": "613.71",
      "low": "600.19",
      "close": "600.66",
      "volume": "1675072"
    },
    {
      "date": "2025-01-29",
      "open": "599.65",
      "high": "603.54",
      "low": "590.19",
      "close": "592.99",
      "volume": "1457493"
    },
    {
      "date": "2025-01-30",
      "open": "595.34",
      "high": "605.66",
      "low": "593.70",
      "close": "604.60",
      "volume": "1220007"
    },
    {
      "date": "2025-01-31",
      "open": "604.88",
      "high": "610.90",
      "low": "599.86",
      "close": "601.51",
      "volume": "1640288"
    },
    {
      "date": "2025-02-03",
      "open": "600.40",
      "high": "601.83",
      "low": "585.01",
      "close": "600.76",
      "volume": "2244522"
    },
    {
      "date": "2025-02-04",
      "open": "596.34",
      "high": "608.48",
      "low": "590.12",
      "close": "591.72",
      "volume": "1737455"
    },
    {
      "date": "2025-02-05",
      "open": "593.42",
      "high": "593.585",
      "low": "580.095",
      "close": "588.26",
      "volume": "2134484"
    },
    {
      "date": "2025-02-06",
      "open": "588.26",
      "high": "595.155",
      "low": "585.80",
      "close": "590.20",
      "volume": "1534164"
    },
    {
      "date": "2025-02-07",
      "open": "590.59",
      "high": "596.18",
      "low": "577.22",
      "close": "578.85",
      "volume": "1430967"
    },
    {
      "date": "2025-02-10",
      "open": "575.00",
      "high": "588.80",
      "low": "575.00",
      "close": "586.84",
      "volume": "1571453"
    },
    {
      "date": "2025-02-11",
      "open": "581.09",
      "high": "591.98",
      "low": "581.09",
      "close": "585.88",
      "volume": "1856778"
    },
    {
      "date": "2025-02-12",
      "open": "578.07",
      "high": "580.9706",
      "low": "568.71",
      "close": "576.54",
      "volume": "1737879"
    },
    {
      "date": "2025-02-13",
      "open": "580.56",
      "high": "592.00",
      "low": "579.00",
      "close": "583.90",
      "volume": "1609983"
    },
    {
      "date": "2025-02-14",
      "open": "584.69",
      "high": "591.39",
      "low": "580.09",
      "close": "587.38",
      "volume": "1349109"
    },
    {
      "date": "2025-02-18",
      "open": "589.86",
      "high": "590.04",
      "low": "576.06",
      "close": "579.94",
      "volume": "2054262"
    },
    {
      "date": "2025-02-19",
      "open": "578.74",
      "high": "582.8799",
      "low": "575.59",
      "close": "582.19",
      "volume": "2063182"
    },
    {
      "date": "2025-02-20",
      "open": "583.02",
      "high": "586.10",
      "low": "573.39",
      "close": "579.08",
      "volume": "2703871"
    },
    {
      "date": "2025-02-21",
      "open": "580.55",
      "high": "582.15",
      "low": "561.25",
      "close": "565.47",
      "volume": "2006637"
    },
    {
      "date": "2025-02-24",
      "open": "565.96",
      "high": "572.75",
      "low": "563.2981",
      "close": "567.24",
      "volume": "2040903"
    },
    {
      "date": "2025-02-25",
      "open": "567.31",
      "high": "571.42",
      "low": "553.24",
      "close": "555.63",
      "volume": "3014541"
    },
    {
      "date": "2025-02-26",
      "open": "635.50",
      "high": "638.99",
      "low": "615.4361",
      "close": "625.51",
      "volume": "4674166"
    },
    {
      "date": "2025-02-27",
      "open": "625.00",
      "high": "627.99",
      "low": "599.63",
      "close": "600.42",
      "volume": "2451668"
    },
    {
      "date": "2025-02-28",
      "open": "600.92",
      "high": "614.85",
      "low": "598.3728",
      "close": "613.84",
      "volume": "2444617"
    },
    {
      "date": "2025-03-03",
      "open": "617.86",
      "high": "620.81",
      "low": "599.40",
      "close": "601.09",
      "volume": "1597721"
    },
    {
      "date": "2025-03-04",
      "open": "604.28",
      "high": "608.90",
      "low": "587.2801",
      "close": "598.07",
      "volume": "2308459"
    },
    {
      "date": "2025-03-05",
      "open": "608.92",
      "high": "618.40",
      "low": "601.21",
      "close": "617.51",
      "volume": "1615471"
    },
    {
      "date": "2025-03-06",
      "open": "613.02",
      "high": "619.8502",
      "low": "602.12",
      "close": "606.37",
      "volume": "1670998"
    },
    {
      "date": "2025-03-07",
      "open": "605.86",
      "high": "614.63",
      "low": "594.53",
      "close": "609.61",
      "volume": "1689791"
    },
    {
      "date": "2025-03-10",
      "open": "603.89",
      "high": "606.35",
      "low": "575.44",
      "close": "579.78",
      "volume": "2375933"
    },
    {
      "date": "2025-03-11",
      "open": "579.78",
      "high": "595.11",
      "low": "577.375",
      "close": "586.71",
      "volume": "1909438"
    },
    {
      "date": "2025-03-12",
      "open": "589.01",
      "high": "597.27",
      "low": "585.585",
      "close": "591.14",
      "volume": "1874741"
    },
    {
      "date": "2025-03-13",
      "open": "586.08",
      "high": "586.18",
      "low": "563.72",
      "close": "581.32",
      "volume": "2269785"
    },
    {
      "date": "2025-03-14",
      "open": "589.22",
      "high": "601.54",
      "low": "586.83",
      "close": "598.80",
      "volume": "2063204"
    },
    {
      "date": "2025-03-17",
      "open": "595.42",
      "high": "605.325",
      "low": "591.92",
      "close": "602.11",
      "volume": "1559099"
    },
    {
      "date": "2025-03-18",
      "open": "598.90",
      "high": "601.56",
      "low": "591.80",
      "close": "599.03",
      "volume": "1230397"
    },
    {
      "date": "2025-03-19",
      "open": "605.78",
      "high": "609.035",
      "low": "597.505",
      "close": "603.11",
      "volume": "1247894"
    },
    {
      "date": "2025-03-20",
      "open": "599.11",
      "high": "605.58",
      "low": "596.0885",
      "close": "600.42",
      "volume": "1088638"
    },
    {
      "date": "2025-03-21",
      "open": "592.99",
      "high": "605.25",
      "low": "590.02",
      "close": "604.04",
      "volume": "2391432"
    },
    {
      "date": "2025-03-24",
      "open": "610.00",
      "high": "614.285",
      "low": "605.285",
      "close": "613.09",
      "volume": "1703083"
    },
    {
      "date": "2025-03-25",
      "open": "611.52",
      "high": "620.93",
      "low": "605.2197",
      "close": "618.72",
      "volume": "1126601"
    },
    {
      "date": "2025-03-26",
      "open": "618.78",
      "high": "620.27",
      "low": "613.07",
      "close": "614.86",
      "volume": "1715803"
    },
    {
      "date": "2025-03-27",
      "open": "615.49",
      "high": "620.61",
      "low": "612.31",
      "close": "615.30",
      "volume": "1206171"
    },
    {
      "date": "2025-03-28",
      "open": "611.57",
      "high": "613.785",
      "low": "595.55",
      "close": "598.92",
      "volume": "1574687"
    },
    {
      "date": "2025-03-31",
      "open": "600.34",
      "high": "617.9999",
      "low": "593.73",
      "close": "613.99",
      "volume": "3071729"
    },
    {
      "date": "2025-04-01",
      "open": "610.87",
      "high": "617.12",
      "low": "606.15",
      "close": "613.78",
      "volume": "1826563"
    },
    {
      "date": "2025-04-02",
      "open": "605.06",
      "high": "625.00",
      "low": "604.96",
      "close": "620.91",
      "volume": "1604512"
    },
    {
      "date": "2025-04-03",
      "open": "604.00",
      "high": "616.4225",
      "low": "598.20",
      "close": "598.53",
      "volume": "2833881"
    },
    {
      "date": "2025-04-04",
      "open": "588.10",
      "high": "594.21",
      "low": "560.94",
      "close": "561.53",
      "volume": "3335228"
    },
    {
      "date": "2025-04-07",
      "open": "548.01",
      "high": "575.89",
      "low": "532.645",
      "close": "556.24",
      "volume": "2834651"
    },
    {
      "date": "2025-04-08",
      "open": "564.63",
      "high": "568.605",
      "low": "537.55",
      "close": "544.07",
      "volume": "2764031"
    },
    {
      "date": "2025-04-09",
      "open": "541.54",
      "high": "598.55",
      "low": "539.115",
      "close": "596.48",
      "volume": "2883821"
    },
    {
      "date": "2025-04-10",
      "open": "583.08",
      "high": "585.97",
      "low": "558.655",
      "close": "577.47",
      "volume": "2289112"
    },
    {
      "date": "2025-04-11",
      "open": "573.29",
      "high": "588.46",
      "low": "569.465",
      "close": "587.04",
      "volume": "1479891"
    },
    {
      "date": "2025-04-14",
      "open": "600.00",
      "high": "600.00",
      "low": "585.8163",
      "close": "593.55",
      "volume": "1227398"
    },
    {
      "date": "2025-04-15",
      "open": "598.97",
      "high": "600.56",
      "low": "591.35",
      "close": "594.08",
      "volume": "1178156"
    },
    {
      "date": "2025-04-16",
      "open": "587.65",
      "high": "598.065",
      "low": "581.08",
      "close": "588.08",
      "volume": "1985470"
    },
    {
      "date": "2025-04-17",
      "open": "592.00",
      "high": "593.91",
      "low": "584.83",
      "close": "585.38",
      "volume": "1642864"
    },
    {
      "date": "2025-04-21",
      "open": "578.43",
      "high": "581.37",
      "low": "559.10",
      "close": "568.84",
      "volume": "1502690"
    },
    {
      "date": "2025-04-22",
      "open": "574.185",
      "high": "584.84",
      "low": "571.47",
      "close": "583.56",
      "volume": "1467459"
    },
    {
      "date": "2025-04-23",
      "open": "597.00",
      "high": "608.725",
      "low": "593.81",
      "close": "596.05",
      "volume": "1744846"
    },
    {
      "date": "2025-04-24",
      "open": "598.83",
      "high": "617.10",
      "low": "596.67",
      "close": "614.83",
      "volume": "1600997"
    },
    {
      "date": "2025-04-25",
      "open": "616.06",
      "high": "625.205",
      "low": "612.975",
      "close": "624.12",
      "volume": "1540649"
    },
    {
      "date": "2025-04-28",
      "open": "623.32",
      "high": "628.595",
      "low": "614.57",
      "close": "618.23",
      "volume": "1357283"
    },
    {
      "date": "2025-04-29",
      "open": "618.68",
      "high": "624.19",
      "low": "616.08",
      "close": "623.15",
      "volume": "843516"
    },
    {
      "date": "2025-04-30",
      "open": "614.09",
      "high": "629.305",
      "low": "610.22",
      "close": "627.47",
      "volume": "1315433"
    },
    {
      "date": "2025-05-01",
      "open": "624.495",
      "high": "635.18",
      "low": "622.42",
      "close": "623.19",
      "volume": "1449899"
    },
    {
      "date": "2025-05-02",
      "open": "633.455",
      "high": "636.81",
      "low": "627.55",
      "close": "631.68",
      "volume": "1367396"
    },
    {
      "date": "2025-05-05",
      "open": "630.67",
      "high": "641.51",
      "low": "629.39",
      "close": "632.18",
      "volume": "1434251"
    },
    {
      "date": "2025-05-06",
      "open": "625.50",
      "high": "633.91",
      "low": "622.94",
      "close": "626.55",
      "volume": "905847"
    },
    {
      "date": "2025-05-07",
      "open": "626.60",
      "high": "642.47",
      "low": "626.60",
      "close": "641.14",
      "volume": "1650609"
    },
    {
      "date": "2025-05-08",
      "open": "643.53",
      "high": "662.4909",
      "low": "641.31",
      "close": "656.08",
      "volume": "2059822"
    },
    {
      "date": "2025-05-09",
      "open": "655.26",
      "high": "658.185",
      "low": "650.065",
      "close": "653.88",
      "volume": "1158833"
    },
    {
      "date": "2025-05-12",
      "open": "665.00",
      "high": "670.60",
      "low": "654.92",
      "close": "662.30",
      "volume": "1842163"
    },
    {
      "date": "2025-05-13",
      "open": "660.44",
      "high": "661.39",
      "low": "651.73",
      "close": "656.80",
      "volume": "1560660"
    },
    {
      "date": "2025-05-14",
      "open": "656.00",
      "high": "660.465",
      "low": "652.11",
      "close": "652.83",
      "volume": "1948097"
    },
    {
      "date": "2025-05-15",
      "open": "654.32",
      "high": "665.37",
      "low": "652.16",
      "close": "661.31",
      "volume": "1548947"
    },
    {
      "date": "2025-05-16",
      "open": "672.81",
      "high": "672.81",
      "low": "662.1908",
      "close": "670.28",
      "volume": "1555209"
    },
    {
      "date": "2025-05-19",
      "open": "666.46",
      "high": "675.00",
      "low": "663.1996",
      "close": "670.86",
      "volume": "1327858"
    },
    {
      "date": "2025-05-20",
      "open": "665.375",
      "high": "671.50",
      "low": "663.23",
      "close": "671.16",
      "volume": "1047746"
    },
    {
      "date": "2025-05-21",
      "open": "668.735",
      "high": "671.065",
      "low": "659.605",
      "close": "659.98",
      "volume": "1478998"
    },
    {
      "date": "2025-05-22",
      "open": "662.51",
      "high": "670.56",
      "low": "659.00",
      "close": "666.07",
      "volume": "2301181"
    },
    {
      "date": "2025-05-23",
      "open": "720.00",
      "high": "734.18",
      "low": "714.00",
      "close": "720.13",
      "volume": "5327730"
    },
    {
      "date": "2025-05-27",
      "open": "724.51",
      "high": "751.96",
      "low": "722.45",
      "close": "751.96",
      "volume": "4080004"
    },
    {
      "date": "2025-05-28",
      "open": "752.00",
      "high": "758.77",
      "low": "751.00",
      "close": "754.45",
      "volume": "2504604"
    },
    {
      "date": "2025-05-29",
      "open": "759.50",
      "high": "759.50",
      "low": "746.81",
      "close": "757.22",
      "volume": "1589803"
    },
    {
      "date": "2025-05-30",
      "open": "760.00",
      "high": "761.02",
      "low": "747.27",
      "close": "753.47",
      "volume": "2887265"
    },
    {
      "date": "2025-06-02",
      "open": "750.55",
      "high": "765.08",
      "low": "748.34",
      "close": "764.99",
      "volume": "1870212"
    },
    {
      "date": "2025-06-03",
      "open": "762.83",
      "high": "768.09",
      "low": "758.16",
      "close": "764.66",
      "volume": "1526890"
    },
    {
      "date": "2025-06-04",
      "open": "762.33",
      "high": "768.06",
      "low": "762.00",
      "close": "766.81",
      "volume": "1280998"
    },
    {
      "date": "2025-06-05",
      "open": "766.07",
      "high": "773.45",
      "low": "763.81",
      "close": "766.64",
      "volume": "1242613"
    },
    {
      "date": "2025-06-06",
      "open": "770.14",
      "high": "771.86",
      "low": "764.265",
      "close": "771.58",
      "volume": "1475468"
    },
    {
      "date": "2025-06-09",
      "open": "770.22",
      "high": "772.00",
      "low": "762.64",
      "close": "764.38",
      "volume": "1342425"
    },
    {
      "date": "2025-06-10",
      "open": "762.36",
      "high": "766.1899",
      "low": "754.11",
      "close": "762.10",
      "volume": "1422939"
    },
    {
      "date": "2025-06-11",
      "open": "758.81",
      "high": "765.46",
      "low": "754.53",
      "close": "764.75",
      "volume": "1276526"
    },
    {
      "date": "2025-06-12",
      "open": "763.35",
      "high": "770.77",
      "low": "763.35",
      "close": "766.21",
      "volume": "1300228"
    },
    {
      "date": "2025-06-13",
      "open": "758.73",
      "high": "763.01",
      "low": "752.34",
      "close": "753.98",
      "volume": "1148121"
    },
    {
      "date": "2025-06-16",
      "open": "761.82",
      "high": "769.92",
      "low": "757.5701",
      "close": "768.08",
      "volume": "1428925"
    },
    {
      "date": "2025-06-17",
      "open": "768.46",
      "high": "769.64",
      "low": "761.65",
      "close": "764.90",
      "volume": "1344572"
    },
    {
      "date": "2025-06-18",
      "open": "762.37",
      "high": "765.585",
      "low": "750.38",
      "close": "754.83",
      "volume": "2223563"
    },
    {
      "date": "2025-06-20",
      "open": "760.66",
      "high": "762.39",
      "low": "755.05",
      "close": "761.14",
      "volume": "2709424"
    },
    {
      "date": "2025-06-23",
      "open": "759.67",
      "high": "764.995",
      "low": "754.40",
      "close": "762.55",
      "volume": "1223415"
    },
    {
      "date": "2025-06-24",
      "open": "769.14",
      "high": "771.14",
      "low": "758.14",
      "close": "759.03",
      "volume": "1900553"
    },
    {
      "date": "2025-06-25",
      "open": "758.06",
      "high": "759.62",
      "low": "751.06",
      "close": "757.86",
      "volume": "1531125"
    },
    {
      "date": "2025-06-26",
      "open": "759.38",
      "high": "773.3805",
      "low": "758.53",
      "close": "772.86",
      "volume": "1420073"
    },
    {
      "date": "2025-06-27",
      "open": "771.16",
      "high": "787.215",
      "low": "771.16",
      "close": "776.57",
      "volume": "2051782"
    },
    {
      "date": "2025-06-30",
      "open": "782.52",
      "high": "790.50",
      "low": "779.125",
      "close": "787.63",
      "volume": "1947243"
    },
    {
      "date": "2025-07-01",
      "open": "788.70",
      "high": "790.60",
      "low": "765.8101",
      "close": "779.61",
      "volume": "1923874"
    },
    {
      "date": "2025-07-02",
      "open": "773.90",
      "high": "775.33",
      "low": "765.9095",
      "close": "773.70",
      "volume": "1493358"
    },
    {
      "date": "2025-07-03",
      "open": "777.57",
      "high": "784.54",
      "low": "776.69",
      "close": "780.64",
      "volume": "822973"
    },
    {
      "date": "2025-07-07",
      "open": "780.27",
      "high": "788.13",
      "low": "778.76",
      "close": "783.61",
      "volume": "1295975"
    },
    {
      "date": "2025-07-08",
      "open": "784.57",
      "high": "784.62",
      "low": "775.84",
      "close": "781.48",
      "volume": "1437654"
    },
    {
      "date": "2025-07-09",
      "open": "782.67",
      "high": "783.00",
      "low": "766.05",
      "close": "769.59",
      "volume": "1486556"
    },
    {
      "date": "2025-07-10",
      "open": "768.43",
      "high": "769.98",
      "low": "745.13",
      "close": "747.90",
      "volume": "1783866"
    },
    {
      "date": "2025-07-11",
      "open": "745.55",
      "high": "751.86",
      "low": "743.5044",
      "close": "747.90",
      "volume": "1048009"
    },
    {
      "date": "2025-07-14",
      "open": "749.59",
      "high": "758.862",
      "low": "747.495",
      "close": "752.75",
      "volume": "1115103"
    },
    {
      "date": "2025-07-15",
      "open": "750.905",
      "high": "754.50",
      "low": "742.89",
      "close": "745.95",
      "volume": "1452592"
    },
    {
      "date": "2025-07-16",
      "open": "751.80",
      "high": "751.80",
      "low": "742.39",
      "close": "750.72",
      "volume": "1263273"
    },
    {
      "date": "2025-07-17",
      "open": "749.21",
      "high": "756.445",
      "low": "748.91",
      "close": "755.37",
      "volume": "1071318"
    },
    {
      "date": "2025-07-18",
      "open": "763.23",
      "high": "763.23",
      "low": "750.84",
      "close": "752.63",
      "volume": "1509368"
    },
    {
      "date": "2025-07-21",
      "open": "753.985",
      "high": "767.9319",
      "low": "751.51",
      "close": "763.69",
      "volume": "1411879"
    },
    {
      "date": "2025-07-22",
      "open": "767.45",
      "high": "771.12",
      "low": "760.295",
      "close": "766.78",
      "volume": "1027593"
    },
    {
      "date": "2025-07-23",
      "open": "765.79",
      "high": "778.06",
      "low": "759.525",
      "close": "776.00",
      "volume": "1940028"
    },
    {
      "date": "2025-07-24",
      "open": "778.00",
      "high": "784.17",
      "low": "775.275",
      "close": "781.21",
      "volume": "1379993"
    },
    {
      "date": "2025-07-25",
      "open": "782.91",
      "high": "790.50",
      "low": "780.50",
      "close": "785.95",
      "volume": "1406405"
    },
    {
      "date": "2025-07-28",
      "open": "785.03",
      "high": "800.50",
      "low": "783.00",
      "close": "798.73",
      "volume": "1933303"
    },
    {
      "date": "2025-07-29",
      "open": "804.48",
      "high": "807.93",
      "low": "794.83",
      "close": "806.34",
      "volume": "1693859"
    },
    {
      "date": "2025-07-30",
      "open": "804.87",
      "high": "813.70",
      "low": "800.96",
      "close": "807.39",
      "volume": "1606359"
    },
    {
      "date": "2025-07-31",
      "open": "807.15",
      "high": "807.15",
      "low": "783.935",
      "close": "785.13",
      "volume": "1779124"
    },
    {
      "date": "2025-08-01",
      "open": "786.14",
      "high": "787.3725",
      "low": "772.35",
      "close": "776.15",
      "volume": "1490139"
    },
    {
      "date": "2025-08-04",
      "open": "784.18",
      "high": "790.54",
      "low": "781.31",
      "close": "784.87",
      "volume": "1484408"
    },
    {
      "date": "2025-08-05",
      "open": "785.42",
      "high": "794.09",
      "low": "767.92",
      "close": "769.27",
      "volume": "1258098"
    },
    {
      "date": "2025-08-06",
      "open": "773.865",
      "high": "779.67",
      "low": "765.68",
      "close": "779.47",
      "volume": "1154702"
    },
    {
      "date": "2025-08-07",
      "open": "783.48",
      "high": "786.28",
      "low": "752.0401",
      "close": "761.61",
      "volume": "1436107"
    },
    {
      "date": "2025-08-08",
      "open": "760.50",
      "high": "762.48",
      "low": "747.245",
      "close": "749.00",
      "volume": "1670272"
    },
    {
      "date": "2025-08-11",
      "open": "747.62",
      "high": "750.55",
      "low": "702.68",
      "close": "706.09",
      "volume": "3195318"
    },
    {
      "date": "2025-08-12",
      "open": "707.14",
      "high": "714.465",
      "low": "699.055",
      "close": "713.48",
      "volume": "2146119"
    },
    {
      "date": "2025-08-13",
      "open": "713.48",
      "high": "717.55",
      "low": "703.96",
      "close": "711.71",
      "volume": "1602575"
    },
    {
      "date": "2025-08-14",
      "open": "711.99",
      "high": "715.98",
      "low": "706.12",
      "close": "710.64",
      "volume": "1241082"
    },
    {
      "date": "2025-08-15",
      "open": "712.34",
      "high": "720.092",
      "low": "707.50",
      "close": "716.74",
      "volume": "1751759"
    },
    {
      "date": "2025-08-18",
      "open": "717.10",
      "high": "721.54",
      "low": "714.845",
      "close": "717.21",
      "volume": "1629206"
    },
    {
      "date": "2025-08-19",
      "open": "715.08",
      "high": "719.097",
      "low": "698.77",
      "close": "701.03",
      "volume": "2582140"
    },
    {
      "date": "2025-08-20",
      "open": "703.98",
      "high": "705.10",
      "low": "695.69",
      "close": "699.15",
      "volume": "2096174"
    },
    {
      "date": "2025-08-21",
      "open": "697.01",
      "high": "701.00",
      "low": "692.825",
      "close": "697.76",
      "volume": "2511470"
    },
    {
      "date": "2025-08-22",
      "open": "655.00",
      "high": "670.39",
      "low": "642.5191",
      "close": "662.66",
      "volume": "6368783"
    },
    {
      "date": "2025-08-25",
      "open": "664.99",
      "high": "670.4254",
      "low": "655.75",
      "close": "656.96",
      "volume": "2201545"
    },
    {
      "date": "2025-08-26",
      "open": "658.00",
      "high": "666.42",
      "low": "656.44",
      "close": "659.54",
      "volume": "3762904"
    },
    {
      "date": "2025-08-27",
      "open": "661.795",
      "high": "664.33",
      "low": "654.36",
      "close": "663.17",
      "volume": "1690649"
    },
    {
      "date": "2025-08-28",
      "open": "663.66",
      "high": "674.6229",
      "low": "661.98",
      "close": "668.20",
      "volume": "2071113"
    },
    {
      "date": "2025-08-29",
      "open": "668.20",
      "high": "673.74",
      "low": "664.3501",
      "close": "667.00",
      "volume": "1594293"
    },
    {
      "date": "2025-09-02",
      "open": "655.26",
      "high": "664.67",
      "low": "655.0783",
      "close": "661.99",
      "volume": "1680258"
    },
    {
      "date": "2025-09-03",
      "open": "665.29",
      "high": "669.92",
      "low": "658.305",
      "close": "668.68",
      "volume": "1987260"
    },
    {
      "date": "2025-09-04",
      "open": "665.00",
      "high": "671.81",
      "low": "659.23",
      "close": "668.29",
      "volume": "1719255"
    },
    {
      "date": "2025-09-05",
      "open": "672.22",
      "high": "677.00",
      "low": "667.25",
      "close": "672.82",
      "volume": "1614148"
    },
    {
      "date": "2025-09-08",
      "open": "676.58",
      "high": "679.4009",
      "low": "667.96",
      "close": "671.68",
      "volume": "1558832"
    },
    {
      "date": "2025-09-09",
      "open": "669.31",
      "high": "673.70",
      "low": "664.76",
      "close": "670.89",
      "volume": "1254945"
    },
    {
      "date": "2025-09-10",
      "open": "669.39",
      "high": "670.00",
      "low": "653.35",
      "close": "656.26",
      "volume": "2789681"
    },
    {
      "date": "2025-09-11",
      "open": "660.29",
      "high": "666.39",
      "low": "656.91",
      "close": "660.52",
      "volume": "2201251"
    },
    {
      "date": "2025-09-12",
      "open": "658.455",
      "high": "660.40",
      "low": "645.31",
      "close": "646.03",
      "volume": "2202314"
    },
    {
      "date": "2025-09-15",
      "open": "647.36",
      "high": "652.64",
      "low": "640.255",
      "close": "651.33",
      "volume": "2187128"
    },
    {
      "date": "2025-09-16",
      "open": "651.84",
      "high": "655.11",
      "low": "644.46",
      "close": "651.30",
      "volume": "1578399"
    },
    {
      "date": "2025-09-17",
      "open": "653.68",
      "high": "666.025",
      "low": "652.50",
      "close": "662.68",
      "volume": "1861297"
    },
    {
      "date": "2025-09-18",
      "open": "667.075",
      "high": "693.38",
      "low": "665.535",
      "close": "674.96",
      "volume": "3006935"
    },
    {
      "date": "2025-09-19",
      "open": "692.855",
      "high": "700.00",
      "low": "682.955",
      "close": "687.92",
      "volume": "4226681"
    },
    {
      "date": "2025-09-22",
      "open": "686.53",
      "high": "705.08",
      "low": "685.55",
      "close": "702.09",
      "volume": "2403634"
    },
    {
      "date": "2025-09-23",
      "open": "699.80",
      "high": "702.54",
      "low": "694.22",
      "close": "699.18",
      "volume": "2400102"
    },
    {
      "date": "2025-09-24",
      "open": "703.71",
      "high": "703.71",
      "low": "688.96",
      "close": "694.79",
      "volume": "1727862"
    },
    {
      "date": "2025-09-25",
      "open": "691.59",
      "high": "695.79",
      "low": "683.525",
      "close": "692.68",
      "volume": "1547964"
    },
    {
      "date": "2025-09-26",
      "open": "692.69",
      "high": "700.00",
      "low": "690.215",
      "close": "698.26",
      "volume": "1480538"
    },
    {
      "date": "2025-09-29",
      "open": "700.05",
      "high": "703.96",
      "low": "691.4724",
      "close": "694.69",
      "volume": "1816626"
    },
    {
      "date": "2025-09-30",
      "open": "697.02",
      "high": "702.12",
      "low": "680.12",
      "close": "682.91",
      "volume": "2378585"
    },
    {
      "date": "2025-10-01",
      "open": "679.84",
      "high": "686.185",
      "low": "674.08",
      "close": "679.50",
      "volume": "2151746"
    },
    {
      "date": "2025-10-02",
      "open": "676.77",
      "high": "682.95",
      "low": "668.36",
      "close": "681.86",
      "volume": "2289181"
    },
    {
      "date": "2025-10-03",
      "open": "677.06",
      "high": "688.365",
      "low": "677.06",
      "close": "679.94",
      "volume": "1293991"
    },
    {
      "date": "2025-10-06",
      "open": "667.02",
      "high": "676.1675",
      "low": "658.33",
      "close": "670.09",
      "volume": "2538399"
    },
    {
      "date": "2025-10-07",
      "open": "670.92",
      "high": "671.73",
      "low": "654.34",
      "close": "657.99",
      "volume": "1597796"
    },
    {
      "date": "2025-10-08",
      "open": "659.57",
      "high": "664.00",
      "low": "655.23",
      "close": "657.80",
      "volume": "1699880"
    },
    {
      "date": "2025-10-09",
      "open": "655.00",
      "high": "658.00",
      "low": "643.16",
      "close": "644.92",
      "volume": "1698742"
    },
    {
      "date": "2025-10-10",
      "open": "645.40",
      "high": "653.18",
      "low": "641.23",
      "close": "641.79",
      "volume": "3059279"
    },
    {
      "date": "2025-10-13",
      "open": "643.20",
      "high": "656.47",
      "low": "642.64",
      "close": "655.68",
      "volume": "1345134"
    },
    {
      "date": "2025-10-14",
      "open": "645.82",
      "high": "660.71",
      "low": "644.45",
      "close": "657.16",
      "volume": "1243673"
    },
    {
      "date": "2025-10-15",
      "open": "657.10",
      "high": "657.42",
      "low": "647.76",
      "close": "652.69",
      "volume": "1693137"
    },
    {
      "date": "2025-10-16",
      "open": "659.21",
      "high": "659.40",
      "low": "642.74",
      "close": "646.99",
      "volume": "1248245"
    },
    {
      "date": "2025-10-17",
      "open": "647.57",
      "high": "662.2725",
      "low": "646.835",
      "close": "661.39",
      "volume": "1812852"
    },
    {
      "date": "2025-10-20",
      "open": "663.28",
      "high": "668.86",
      "low": "658.485",
      "close": "664.77",
      "volume": "1205806"
    },
    {
      "date": "2025-10-21",
      "open": "665.67",
      "high": "676.88",
      "low": "661.00",
      "close": "675.04",
      "volume": "1201672"
    },
    {
      "date": "2025-10-22",
      "open": "674.20",
      "high": "682.47",
      "low": "670.43",
      "close": "670.77",
      "volume": "1272115"
    },
    {
      "date": "2025-10-23",
      "open": "671.46",
      "high": "680.98",
      "low": "669.56",
      "close": "677.72",
      "volume": "1474344"
    },
    {
      "date": "2025-10-24",
      "open": "684.26",
      "high": "688.00",
      "low": "680.215",
      "close": "683.09",
      "volume": "1027750"
    },
    {
      "date": "2025-10-27",
      "open": "686.97",
      "high": "689.17",
      "low": "677.29",
      "close": "683.39",
      "volume": "1318458"
    },
    {
      "date": "2025-10-28",
      "open": "684.73",
      "high": "688.8987",
      "low": "678.245",
      "close": "678.93",
      "volume": "1103280"
    },
    {
      "date": "2025-10-29",
      "open": "667.58",
      "high": "669.62",
      "low": "649.10",
      "close": "656.04",
      "volume": "1990883"
    },
    {
      "date": "2025-10-30",
      "open": "653.08",
      "high": "665.93",
      "low": "652.50",
      "close": "656.18",
      "volume": "1435236"
    },
    {
      "date": "2025-10-31",
      "open": "656.00",
      "high": "671.89",
      "low": "653.79",
      "close": "667.55",
      "volume": "1585498"
    },
    {
      "date": "2025-11-03",
      "open": "669.27",
      "high": "677.12",
      "low": "660.57",
      "close": "676.19",
      "volume": "1270786"
    },
    {
      "date": "2025-11-04",
      "open": "676.19",
      "high": "676.19",
      "low": "653.5438",
      "close": "660.42",
      "volume": "1542669"
    },
    {
      "date": "2025-11-05",
      "open": "656.85",
      "high": "662.59",
      "low": "653.72",
      "close": "655.33",
      "volume": "1467215"
    },
    {
      "date": "2025-11-06",
      "open": "649.00",
      "high": "659.36",
      "low": "640.57",
      "close": "653.64",
      "volume": "1866321"
    },
    {
      "date": "2025-11-07",
      "open": "653.75",
      "high": "654.6093",
      "low": "633.47",
      "close": "648.85",
      "volume": "1697871"
    },
    {
      "date": "2025-11-10",
      "open": "649.54",
      "high": "654.29",
      "low": "645.42",
      "close": "653.27",
      "volume": "1530680"
    },
    {
      "date": "2025-11-11",
      "open": "653.02",
      "high": "657.48",
      "low": "648.80",
      "close": "654.32",
      "volume": "1150200"
    },
    {
      "date": "2025-11-12",
      "open": "655.49",
      "high": "661.51",
      "low": "651.72",
      "close": "659.30",
      "volume": "1575627"
    },
    {
      "date": "2025-11-13",
      "open": "655.51",
      "high": "662.58",
      "low": "649.00",
      "close": "650.11",
      "volume": "1779518"
    },
    {
      "date": "2025-11-14",
      "open": "650.57",
      "high": "666.82",
      "low": "644.36",
      "close": "662.41",
      "volume": "1438368"
    },
    {
      "date": "2025-11-17",
      "open": "662.505",
      "high": "664.00",
      "low": "643.495",
      "close": "645.98",
      "volume": "1441833"
    },
    {
      "date": "2025-11-18",
      "open": "655.795",
      "high": "662.00",
      "low": "644.15",
      "close": "649.73",
      "volume": "2437293"
    },
    {
      "date": "2025-11-19",
      "open": "648.58",
      "high": "656.81",
      "low": "645.87",
      "close": "650.62",
      "volume": "1288086"
    },
    {
      "date": "2025-11-20",
      "open": "653.62",
      "high": "664.54",
      "low": "637.44",
      "close": "637.44",
      "volume": "2516563"
    },
    {
      "date": "2025-11-21",
      "open": "669.60",
      "high": "682.27",
      "low": "659.51",
      "close": "663.15",
      "volume": "3802233"
    },
    {
      "date": "2025-11-24",
      "open": "665.375",
      "high": "671.01",
      "low": "647.15",
      "close": "653.23",
      "volume": "3184222"
    },
    {
      "date": "2025-11-25",
      "open": "651.95",
      "high": "658.47",
      "low": "640.34",
      "close": "648.07",
      "volume": "1921905"
    },
    {
      "date": "2025-11-26",
      "open": "647.43",
      "high": "651.88",
      "low": "619.82",
      "close": "629.13",
      "volume": "2283554"
    },
    {
      "date": "2025-11-28",
      "open": "629.13",
      "high": "634.9245",
      "low": "626.495",
      "close": "634.08",
      "volume": "872940"
    },
    {
      "date": "2025-12-01",
      "open": "629.11",
      "high": "635.9026",
      "low": "627.14",
      "close": "631.62",
      "volume": "1864935"
    },
    {
      "date": "2025-12-02",
      "open": "632.39",
      "high": "635.74",
      "low": "623.99",
      "close": "635.63",
      "volume": "1537380"
    },
    {
      "date": "2025-12-03",
      "open": "630.86",
      "high": "648.10",
      "low": "629.895",
      "close": "647.68",
      "volume": "1779085"
    },
    {
      "date": "2025-12-04",
      "open": "648.59",
      "high": "665.32",
      "low": "647.51",
      "close": "663.08",
      "volume": "2174155"
    },
    {
      "date": "2025-12-05",
      "open": "664.48",
      "high": "676.60",
      "low": "663.54",
      "close": "673.63",
      "volume": "2356470"
    },
    {
      "date": "2025-12-08",
      "open": "671.04",
      "high": "671.78",
      "low": "653.74",
      "close": "656.24",
      "volume": "1879211"
    },
    {
      "date": "2025-12-09",
      "open": "653.42",
      "high": "660.77",
      "low": "650.47",
      "close": "655.75",
      "volume": "1386861"
    },
    {
      "date": "2025-12-10",
      "open": "653.95",
      "high": "669.43",
      "low": "652.75",
      "close": "662.43",
      "volume": "1596527"
    },
    {
      "date": "2025-12-11",
      "open": "659.43",
      "high": "678.33",
      "low": "657.92",
      "close": "676.01",
      "volume": "2815749"
    },
    {
      "date": "2025-12-12",
      "open": "679.40",
      "high": "681.195",
      "low": "666.87",
      "close": "670.925",
      "volume": "1940878"
    },
    {
      "date": "2025-12-15",
      "open": "670.04",
      "high": "671.365",
      "low": "653.0201",
      "close": "654.60",
      "volume": "1707452"
    },
    {
      "date": "2025-12-16",
      "open": "654.39",
      "high": "671.51",
      "low": "648.21",
      "close": "669.35",
      "volume": "1775246"
    },
    {
      "date": "2025-12-17",
      "open": "671.02",
      "high": "676.21",
      "low": "660.16",
      "close": "660.78",
      "volume": "2237635"
    },
    {
      "date": "2025-12-18",
      "open": "663.75",
      "high": "676.5372",
      "low": "661.50",
      "close": "668.88",
      "volume": "2040548"
    },
    {
      "date": "2025-12-19",
      "open": "667.80",
      "high": "675.60",
      "low": "665.44",
      "close": "671.30",
      "volume": "4555507"
    },
    {
      "date": "2025-12-22",
      "open": "675.22",
      "high": "679.26",
      "low": "671.00",
      "close": "675.205",
      "volume": "1184257"
    },
    {
      "date": "2025-12-23",
      "open": "671.64",
      "high": "676.00",
      "low": "666.40",
      "close": "674.14",
      "volume": "954503"
    },
    {
      "date": "2025-12-24",
      "open": "672.67",
      "high": "676.495",
      "low": "672.03",
      "close": "674.83",
      "volume": "334091"
    },
    {
      "date": "2025-12-26",
      "open": "674.34",
      "high": "678.13",
      "low": "673.225",
      "close": "676.55",
      "volume": "555034"
    },
    {
      "date": "2025-12-29",
      "open": "672.80",
      "high": "678.57",
      "low": "670.99",
      "close": "674.15",
      "volume": "886037"
    },
    {
      "date": "2025-12-30",
      "open": "671.56",
      "high": "674.27",
      "low": "668.60",
      "close": "669.88",
      "volume": "1192345"
    },
    {
      "date": "2025-12-31",
      "open": "668.02",
      "high": "669.80",
      "low": "662.21",
      "close": "662.42",
      "volume": "948492"
    },
    {
      "date": "2026-01-02",
      "open": "660.60",
      "high": "661.99",
      "low": "622.2301",
      "close": "629.46",
      "volume": "2739014"
    },
    {
      "date": "2026-01-05",
      "open": "629.46",
      "high": "639.52",
      "low": "619.70",
      "close": "633.84",
      "volume": "2170690"
    },
    {
      "date": "2026-01-06",
      "open": "630.20",
      "high": "649.2372",
      "low": "627.72",
      "close": "647.20",
      "volume": "2564384"
    },
    {
      "date": "2026-01-07",
      "open": "650.00",
      "high": "657.24",
      "low": "645.5901",
      "close": "651.15",
      "volume": "1396543"
    },
    {
      "date": "2026-01-08",
      "open": "640.60",
      "high": "657.81",
      "low": "638.75",
      "close": "652.75",
      "volume": "1651602"
    },
    {
      "date": "2026-01-09",
      "open": "650.45",
      "high": "652.71",
      "low": "636.00",
      "close": "646.90",
      "volume": "1304648"
    },
    {
      "date": "2026-01-12",
      "open": "640.10",
      "high": "642.96",
      "low": "628.64",
      "close": "635.44",
      "volume": "1601430"
    },
    {
      "date": "2026-01-13",
      "open": "632.10",
      "high": "637.26",
      "low": "604.39",
      "close": "605.28",
      "volume": "2656824"
    },
    {
      "date": "2026-01-14",
      "open": "590.99",
      "high": "592.66",
      "low": "556.66",
      "close": "566.60",
      "volume": "4833991"
    },
    {
      "date": "2026-01-15",
      "open": "565.78",
      "high": "571.34",
      "low": "551.63",
      "close": "554.58",
      "volume": "3404958"
    },
    {
      "date": "2026-01-16",
      "open": "552.78",
      "high": "554.00",
      "low": "535.10",
      "close": "545.29",
      "volume": "4773156"
    },
    {
      "date": "2026-01-20",
      "open": "537.76",
      "high": "540.9099",
      "low": "526.74",
      "close": "528.95",
      "volume": "3588767"
    },
    {
      "date": "2026-01-21",
      "open": "532.00",
      "high": "537.4246",
      "low": "520.69",
      "close": "524.92",
      "volume": "2643645"
    },
    {
      "date": "2026-01-22",
      "open": "526.84",
      "high": "548.25",
      "low": "526.84",
      "close": "547.69",
      "volume": "3228281"
    },
    {
      "date": "2026-01-23",
      "open": "546.82",
      "high": "564.57",
      "low": "545.72",
      "close": "563.965",
      "volume": "3274010"
    },
    {
      "date": "2026-01-26",
      "open": "564.15",
      "high": "569.38",
      "low": "561.6775",
      "close": "561.77",
      "volume": "2111576"
    },
    {
      "date": "2026-01-27",
      "open": "560.58",
      "high": "561.57",
      "low": "537.34",
      "close": "545.40",
      "volume": "2459622"
    },
    {
      "date": "2026-01-28",
      "open": "548.765",
      "high": "553.00",
      "low": "537.35",
      "close": "538.70",
      "volume": "2261359"
    },
    {
      "date": "2026-01-29",
      "open": "512.46",
      "high": "513.72",
      "low": "491.72",
      "close": "502.98",
      "volume": "5915418"
    },
    {
      "date": "2026-01-30",
      "open": "501.50",
      "high": "506.1065",
      "low": "496.66",
      "close": "498.92",
      "volume": "3885476"
    },
    {
      "date": "2026-02-02",
      "open": "500.405",
      "high": "502.6151",
      "low": "486.62",
      "close": "487.12",
      "volume": "2880631"
    },
    {
      "date": "2026-02-03",
      "open": "468.50",
      "high": "469.99",
      "low": "427.255",
      "close": "434.09",
      "volume": "7569071"
    },
    {
      "date": "2026-02-04",
      "open": "427.935",
      "high": "450.49",
      "low": "411.11",
      "close": "445.64",
      "volume": "6970984"
    },
    {
      "date": "2026-02-05",
      "open": "448.50",
      "high": "460.42",
      "low": "431.14",
      "close": "434.91",
      "volume": "5211292"
    },
    {
      "date": "2026-02-06",
      "open": "437.12",
      "high": "448.00",
      "low": "435.40",
      "close": "443.77",
      "volume": "3645588"
    },
    {
      "date": "2026-02-09",
      "open": "438.67",
      "high": "441.16",
      "low": "430.94",
      "close": "437.50",
      "volume": "3720481"
    },
    {
      "date": "2026-02-10",
      "open": "434.65",
      "high": "451.09",
      "low": "420.36",
      "close": "421.39",
      "volume": "5183955"
    },
    {
      "date": "2026-02-11",
      "open": "419.60",
      "high": "422.00",
      "low": "392.38",
      "close": "399.69",
      "volume": "6088972"
    },
    {
      "date": "2026-02-12",
      "open": "397.95",
      "high": "408.995",
      "low": "391.15",
      "close": "397.96",
      "volume": "4334005"
    },
    {
      "date": "2026-02-13",
      "open": "397.015",
      "high": "407.3899",
      "low": "389.32",
      "close": "399.40",
      "volume": "4888297"
    },
    {
      "date": "2026-02-17",
      "open": "393.08",
      "high": "397.00",
      "low": "375.40",
      "close": "379.17",
      "volume": "5481302"
    },
    {
      "date": "2026-02-18",
      "open": "380.25",
      "high": "398.13",
      "low": "375.50",
      "close": "389.57",
      "volume": "4526896"
    },
    {
      "date": "2026-02-19",
      "open": "390.495",
      "high": "390.495",
      "low": "379.16",
      "close": "381.54",
      "volume": "2961716"
    },
    {
      "date": "2026-02-20",
      "open": "380.88",
      "high": "392.96",
      "low": "378.88",
      "close": "380.55",
      "volume": "4122758"
    },
    {
      "date": "2026-02-23",
      "open": "374.945",
      "high": "374.945",
      "low": "349.00",
      "close": "359.55",
      "volume": "5495864"
    },
    {
      "date": "2026-02-24",
      "open": "368.01",
      "high": "372.8399",
      "low": "356.52",
      "close": "358.71",
      "volume": "6575962"
    },
    {
      "date": "2026-02-25",
      "open": "356.55",
      "high": "381.59",
      "low": "353.53",
      "close": "381.23",
      "volume": "5299367"
    },
    {
      "date": "2026-02-26",
      "open": "388.00",
      "high": "406.87",
      "low": "385.56",
      "close": "394.42",
      "volume": "9787160"
    },
    {
      "date": "2026-02-27",
      "open": "384.675",
      "high": "409.63",
      "low": "384.675",
      "close": "409.03",
      "volume": "8184708"
    },
    {
      "date": "2026-03-02",
      "open": "402.45",
      "high": "429.63",
      "low": "401.45",
      "close": "419.06",
      "volume": "5673360"
    },
    {
      "date": "2026-03-03",
      "open": "414.585",
      "high": "438.50",
      "low": "411.601",
      "close": "433.35",
      "volume": "5902615"
    },
    {
      "date": "2026-03-04",
      "open": "432.95",
      "high": "442.05",
      "low": "427.15",
      "close": "440.14",
      "volume": "4242244"
    },
    {
      "date": "2026-03-05",
      "open": "439.17",
      "high": "471.38",
      "low": "438.93",
      "close": "466.79",
      "volume": "7369492"
    },
    {
      "date": "2026-03-06",
      "open": "467.00",
      "high": "483.21",
      "low": "463.6025",
      "close": "481.17",
      "volume": "5508923"
    },
    {
      "date": "2026-03-09",
      "open": "475.71",
      "high": "481.00",
      "low": "466.10",
      "close": "473.67",
      "volume": "3985896"
    },
    {
      "date": "2026-03-10",
      "open": "474.01",
      "high": "475.00",
      "low": "448.27",
      "close": "453.95",
      "volume": "5013230"
    },
    {
      "date": "2026-03-11",
      "open": "458.10",
      "high": "458.4999",
      "low": "435.51",
      "close": "440.45",
      "volume": "2867949"
    },
    {
      "date": "2026-03-12",
      "open": "440.40",
      "high": "450.65",
      "low": "434.43",
      "close": "435.13",
      "volume": "3543843"
    },
    {
      "date": "2026-03-13",
      "open": "431.93",
      "high": "441.94",
      "low": "428.99",
      "close": "439.96",
      "volume": "2340014"
    },
    {
      "date": "2026-03-16",
      "open": "445.32",
      "high": "455.89",
      "low": "442.11",
      "close": "452.31",
      "volume": "3051501"
    },
    {
      "date": "2026-03-17",
      "open": "455.08",
      "high": "474.77",
      "low": "454.50",
      "close": "459.28",
      "volume": "2532940"
    },
    {
      "date": "2026-03-18",
      "open": "450.57",
      "high": "458.99",
      "low": "443.29",
      "close": "446.79",
      "volume": "2467337"
    },
    {
      "date": "2026-03-19",
      "open": "452.88",
      "high": "470.00",
      "low": "451.54",
      "close": "455.24",
      "volume": "2598495"
    },
    {
      "date": "2026-03-20",
      "open": "444.49",
      "high": "462.859",
      "low": "440.67",
      "close": "455.56",
      "volume": "4718502"
    },
    {
      "date": "2026-03-23",
      "open": "456.00",
      "high": "464.99",
      "low": "449.725",
      "close": "457.02",
      "volume": "3124701"
    },
    {
      "date": "2026-03-24",
      "open": "451.37",
      "high": "452.85",
      "low": "431.20",
      "close": "432.45",
      "volume": "2824600"
    },
    {
      "date": "2026-03-25",
      "open": "438.26",
      "high": "442.50",
      "low": "417.2101",
      "close": "426.86",
      "volume": "2212571"
    },
    {
      "date": "2026-03-26",
      "open": "423.795",
      "high": "443.615",
      "low": "423.795",
      "close": "432.55",
      "volume": "2192859"
    },
    {
      "date": "2026-03-27",
      "open": "426.49",
      "high": "427.47",
      "low": "409.5001",
      "close": "416.44",
      "volume": "2649855"
    },
    {
      "date": "2026-03-30",
      "open": "419.39",
      "high": "432.29",
      "low": "418.3996",
      "close": "429.03",
      "volume": "2296690"
    },
    {
      "date": "2026-03-31",
      "open": "428.235",
      "high": "435.41",
      "low": "420.69",
      "close": "432.38",
      "volume": "3293289"
    },
    {
      "date": "2026-04-01",
      "open": "431.255",
      "high": "431.62",
      "low": "413.75",
      "close": "425.87",
      "volume": "2743553"
    },
    {
      "date": "2026-04-02",
      "open": "430.94",
      "high": "436.59",
      "low": "420.49",
      "close": "422.48",
      "volume": "2554759"
    },
    {
      "date": "2026-04-06",
      "open": "419.92",
      "high": "422.62",
      "low": "411.20",
      "close": "417.36",
      "volume": "2182684"
    },
    {
      "date": "2026-04-07",
      "open": "413.62",
      "high": "418.96",
      "low": "407.51",
      "close": "410.24",
      "volume": "2154140"
    },
    {
      "date": "2026-04-08",
      "open": "416.795",
      "high": "417.20",
      "low": "386.21",
      "close": "389.51",
      "volume": "4716210"
    },
    {
      "date": "2026-04-09",
      "open": "380.20",
      "high": "382.026",
      "low": "354.55",
      "close": "361.69",
      "volume": "7471788"
    },
    {
      "date": "2026-04-10",
      "open": "359.785",
      "high": "360.40",
      "low": "342.105",
      "close": "350.94",
      "volume": "7791232"
    },
    {
      "date": "2026-04-13",
      "open": "354.50",
      "high": "370.45",
      "low": "352.01",
      "close": "369.44",
      "volume": "3483678"
    },
    {
      "date": "2026-04-14",
      "open": "373.63",
      "high": "378.4698",
      "low": "364.33",
      "close": "366.80",
      "volume": "2483247"
    },
    {
      "date": "2026-04-15",
      "open": "375.00",
      "high": "392.05",
      "low": "372.76",
      "close": "389.72",
      "volume": "3352802"
    },
    {
      "date": "2026-04-16",
      "open": "400.50",
      "high": "405.00",
      "low": "385.70",
      "close": "387.11",
      "volume": "2675492"
    },
    {
      "date": "2026-04-17",
      "open": "396.25",
      "high": "399.20",
      "low": "389.21",
      "close": "393.25",
      "volume": "3186310"
    },
    {
      "date": "2026-04-20",
      "open": "393.90",
      "high": "404.87",
      "low": "391.91",
      "close": "404.83",
      "volume": "2814307"
    },
    {
      "date": "2026-04-21",
      "open": "407.82",
      "high": "419.00",
      "low": "400.671",
      "close": "404.85",
      "volume": "3137685"
    },
    {
      "date": "2026-04-22",
      "open": "405.51",
      "high": "413.78",
      "low": "402.72",
      "close": "408.68",
      "volume": "3354328"
    },
    {
      "date": "2026-04-23",
      "open": "384.995",
      "high": "385.82",
      "low": "373.955",
      "close": "383.30",
      "volume": "3900231"
    },
    {
      "date": "2026-04-24",
      "open": "381.87",
      "high": "396.73",
      "low": "381.00",
      "close": "395.95",
      "volume": "2336153"
    },
    {
      "date": "2026-04-27",
      "open": "390.05",
      "high": "398.99",
      "low": "384.675",
      "close": "389.92",
      "volume": "2380837"
    },
    {
      "date": "2026-04-28",
      "open": "398.00",
      "high": "404.21",
      "low": "396.60",
      "close": "400.38",
      "volume": "2225088"
    },
    {
      "date": "2026-04-29",
      "open": "396.69",
      "high": "396.90",
      "low": "389.005",
      "close": "395.08",
      "volume": "1885041"
    },
    {
      "date": "2026-04-30",
      "open": "382.00",
      "high": "390.19",
      "low": "380.00",
      "close": "388.50",
      "volume": "2450904"
    },
    {
      "date": "2026-05-01",
      "open": "402.20",
      "high": "408.42",
      "low": "386.78",
      "close": "399.04",
      "volume": "2102005"
    },
    {
      "date": "2026-05-04",
      "open": "400.255",
      "high": "418.15",
      "low": "399.40",
      "close": "406.99",
      "volume": "2379732"
    },
    {
      "date": "2026-05-05",
      "open": "404.625",
      "high": "404.625",
      "low": "390.34",
      "close": "398.32",
      "volume": "2078419"
    },
    {
      "date": "2026-05-06",
      "open": "390.00",
      "high": "398.2765",
      "low": "381.51",
      "close": "388.55",
      "volume": "2247680"
    },
    {
      "date": "2026-05-07",
      "open": "395.38",
      "high": "411.80",
      "low": "395.00",
      "close": "406.78",
      "volume": "2200436"
    },
    {
      "date": "2026-05-08",
      "open": "395.54",
      "high": "399.71",
      "low": "385.20",
      "close": "396.31",
      "volume": "2348472"
    },
    {
      "date": "2026-05-11",
      "open": "392.52",
      "high": "400.08",
      "low": "389.0001",
      "close": "393.29",
      "volume": "1622467"
    },
    {
      "date": "2026-05-12",
      "open": "395.055",
      "high": "396.16",
      "low": "385.59",
      "close": "387.74",
      "volume": "2575222"
    },
    {
      "date": "2026-05-13",
      "open": "383.20",
      "high": "384.87",
      "low": "369.56",
      "close": "371.71",
      "volume": "3494273"
    },
    {
      "date": "2026-05-14",
      "open": "371.66",
      "high": "385.83",
      "low": "366.3048",
      "close": "378.29",
      "volume": "2461925"
    },
    {
      "date": "2026-05-15",
      "open": "384.665",
      "high": "399.39",
      "low": "384.665",
      "close": "393.00",
      "volume": "3524199"
    },
    {
      "date": "2026-05-18",
      "open": "391.83",
      "high": "407.76",
      "low": "387.52",
      "close": "403.16",
      "volume": "2637186"
    },
    {
      "date": "2026-05-19",
      "open": "419.055",
      "high": "423.99",
      "low": "397.91",
      "close": "399.71",
      "volume": "3192732"
    },
    {
      "date": "2026-05-20",
      "open": "384.45",
      "high": "390.50",
      "low": "374.91",
      "close": "383.93",
      "volume": "6992566"
    },
    {
      "date": "2026-05-21",
      "open": "312.285",
      "high": "315.51",
      "low": "302.3639",
      "close": "307.07",
      "volume": "22353550"
    },
    {
      "date": "2026-05-22",
      "open": "307.72",
      "high": "321.04",
      "low": "306.51",
      "close": "319.94",
      "volume": "12480790"
    },
    {
      "date": "2026-05-26",
      "open": "314.47",
      "high": "317.06",
      "low": "302.38",
      "close": "304.35",
      "volume": "9770085"
    },
    {
      "date": "2026-05-27",
      "open": "301.59",
      "high": "314.70",
      "low": "300.50",
      "close": "307.73",
      "volume": "7921486"
    },
    {
      "date": "2026-05-28",
      "open": "307.96",
      "high": "319.00",
      "low": "303.11",
      "close": "313.00",
      "volume": "7500044"
    },
    {
      "date": "2026-05-29",
      "open": "317.03",
      "high": "332.52",
      "low": "315.00",
      "close": "331.53",
      "volume": "8922571"
    },
    {
      "date": "2026-06-01",
      "open": "338.70",
      "high": "363.175",
      "low": "337.58",
      "close": "353.76",
      "volume": "6565202"
    },
    {
      "date": "2026-06-02",
      "open": "329.88",
      "high": "332.43",
      "low": "315.50",
      "close": "322.14",
      "volume": "7382755"
    },
    {
      "date": "2026-06-03",
      "open": "319.52",
      "high": "319.52",
      "low": "310.29",
      "close": "311.44",
      "volume": "5722617"
    },
    {
      "date": "2026-06-04",
      "open": "319.805",
      "high": "321.11",
      "low": "301.05",
      "close": "301.98",
      "volume": "7030048"
    },
    {
      "date": "2026-06-05",
      "open": "303.82",
      "high": "306.995",
      "low": "293.67",
      "close": "296.76",
      "volume": "6306263"
    },
    {
      "date": "2026-06-08",
      "open": "295.20",
      "high": "306.04",
      "low": "291.24",
      "close": "305.51",
      "volume": "5587380"
    },
    {
      "date": "2026-06-09",
      "open": "299.10",
      "high": "308.74",
      "low": "291.18",
      "close": "293.78",
      "volume": "4922935"
    },
    {
      "date": "2026-06-10",
      "open": "286.68",
      "high": "292.382",
      "low": "281.93",
      "close": "284.22",
      "volume": "6158266"
    },
    {
      "date": "2026-06-11",
      "open": "279.86",
      "high": "283.00",
      "low": "273.27",
      "close": "276.91",
      "volume": "6120360"
    },
    {
      "date": "2026-06-12",
      "open": "276.02",
      "high": "276.86",
      "low": "268.01",
      "close": "276.73",
      "volume": "5158329"
    },
    {
      "date": "2026-06-15",
      "open": "277.76",
      "high": "287.69",
      "low": "276.21",
      "close": "281.77",
      "volume": "5098577"
    },
    {
      "date": "2026-06-16",
      "open": "282.20",
      "high": "284.80",
      "low": "275.38",
      "close": "280.99",
      "volume": "4813896"
    },
    {
      "date": "2026-06-17",
      "open": "279.85",
      "high": "285.891",
      "low": "268.48",
      "close": "269.08",
      "volume": "4709932"
    },
    {
      "date": "2026-06-18",
      "open": "261.00",
      "high": "269.87",
      "low": "259.23",
      "close": "267.00",
      "volume": "10059120"
    },
    {
      "date": "2026-06-22",
      "open": "259.415",
      "high": "267.43",
      "low": "252.84",
      "close": "257.77",
      "volume": "6358191"
    },
    {
      "date": "2026-06-23",
      "open": "262.34",
      "high": "263.67",
      "low": "255.65",
      "close": "258.05",
      "volume": "5781724"
    },
    {
      "date": "2026-06-24",
      "open": "258.12",
      "high": "270.4599",
      "low": "256.06",
      "close": "262.235",
      "volume": "5249459"
    },
    {
      "date": "2026-06-25",
      "open": "256.27",
      "high": "262.3599",
      "low": "253.21",
      "close": "255.07",
      "volume": "4316236"
    },
    {
      "date": "2026-06-26",
      "open": "260.32",
      "high": "271.115",
      "low": "259.38",
      "close": "267.72",
      "volume": "10779230"
    },
    {
      "date": "2026-06-29",
      "open": "274.05",
      "high": "277.57",
      "low": "265.23",
      "close": "266.40",
      "volume": "5402106"
    },
    {
      "date": "2026-06-30",
      "open": "263.465",
      "high": "266.1099",
      "low": "259.11",
      "close": "261.00",
      "volume": "5260571"
    },
    {
      "date": "2026-07-01",
      "open": "270.14",
      "high": "276.15",
      "low": "266.44",
      "close": "267.08",
      "volume": "4807361"
    },
    {
      "date": "2026-07-02",
      "open": "269.25",
      "high": "277.31",
      "low": "268.95",
      "close": "275.35",
      "volume": "5049761"
    },
    {
      "date": "2026-07-06",
      "open": "271.92",
      "high": "274.96",
      "low": "263.66",
      "close": "272.14",
      "volume": "5539901"
    },
    {
      "date": "2026-07-07",
      "open": "280.53",
      "high": "283.79",
      "low": "274.36",
      "close": "281.17",
      "volume": "4819040"
    },
    {
      "date": "2026-07-08",
      "open": "279.17",
      "high": "279.17",
      "low": "269.06",
      "close": "272.10",
      "volume": "4290364"
    },
    {
      "date": "2026-07-09",
      "open": "260.63",
      "high": "273.86",
      "low": "259.37",
      "close": "273.38",
      "volume": "4013327"
    },
    {
      "date": "2026-07-10",
      "open": "278.17",
      "high": "280.35",
      "low": "272.35",
      "close": "274.96",
      "volume": "2574780"
    },
    {
      "date": "2026-07-13",
      "open": "278.70",
      "high": "296.00",
      "low": "278.70",
      "close": "289.76",
      "volume": "6564707"
    },
    {
      "date": "2026-07-14",
      "open": "273.48",
      "high": "287.62",
      "low": "271.70",
      "close": "282.43",
      "volume": "5302564"
    },
    {
      "date": "2026-07-15",
      "open": "287.60",
      "high": "289.50",
      "low": "278.73",
      "close": "279.70",
      "volume": "3390980"
    },
    {
      "date": "2026-07-16",
      "open": "286.00",
      "high": "298.45",
      "low": "277.565",
      "close": "294.79",
      "volume": "5043002"
    },
    {
      "date": "2026-07-17",
      "open": "295.10",
      "high": "302.07",
      "low": "290.01",
      "close": "291.09",
      "volume": "3629445"
    },
    {
      "date": "2026-07-20",
      "open": "284.51",
      "high": "295.41",
      "low": "279.44",
      "close": "293.82",
      "volume": "4583814"
    },
    {
      "date": "2026-07-21",
      "open": "280.06",
      "high": "295.38",
      "low": "278.96",
      "close": "289.92",
      "volume": "3176585"
    },
    {
      "date": "2026-07-22",
      "open": "294.55",
      "high": "296.44",
      "low": "284.00",
      "close": "284.47",
      "volume": "3005252"
    },
    {
      "date": "2026-07-23",
      "open": "289.10",
      "high": "289.89",
      "low": "278.94",
      "close": "281.53",
      "volume": "2494777"
    },
    {
      "date": "2026-07-24",
      "open": "286.64",
      "high": "296.70",
      "low": "286.30",
      "close": "296.33",
      "volume": "3457367"
    },
    {
      "date": "2026-07-27",
      "open": "304.96",
      "high": "310.12",
      "low": "299.6286",
      "close": "303.91",
      "volume": "3830977"
    },
    {
      "date": "2026-07-28",
      "open": "305.73",
      "high": "319.99",
      "low": "305.73",
      "close": "312.99",
      "volume": "5767049"
    },
    {
      "date": "2026-07-29",
      "open": "313.46",
      "high": "336.94",
      "low": "313.46",
      "close": "333.13",
      "volume": "5986099"
    },
    {
      "date": "2026-07-30",
      "open": "317.00",
      "high": "318.99",
      "low": "303.80",
      "close": "315.50",
      "volume": "4686578"
    },
    {
      "date": "2026-07-31",
      "open": "310.425",
      "high": "317.53",
      "low": "306.81",
      "close": "316.07",
      "volume": "3118109"
    },
    {
      "date": "2026-08-03",
      "open": "324.345",
      "high": "331.15",
      "low": "317.77",
      "close": "318.39",
      "volume": "4036209"
    },
    {
      "date": "2026-08-04",
      "open": "311.19",
      "high": "324.37",
      "low": "309.047",
      "close": "323.60",
      "volume": "3491440"
    },
    {
      "date": "2026-08-05",
      "open": "327.31",
      "high": "328.79",
      "low": "320.44",
      "close": "327.94",
      "volume": "3650746"
    }
  ]
}