{
  "source": "https://api.nasdaq.com/api/quote/ISRG/historical",
  "symbol": "ISRG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "340.00",
      "high": "343.494",
      "low": "335.7466",
      "close": "343.34",
      "volume": "1489266"
    },
    {
      "date": "2021-08-09",
      "open": "344.3633",
      "high": "345.35",
      "low": "341.9333",
      "close": "344.00",
      "volume": "1086195"
    },
    {
      "date": "2021-08-10",
      "open": "344.63",
      "high": "345.0333",
      "low": "331.4683",
      "close": "331.8733",
      "volume": "1800999"
    },
    {
      "date": "2021-08-11",
      "open": "333.17",
      "high": "335.6733",
      "low": "328.89",
      "close": "331.8833",
      "volume": "1326363"
    },
    {
      "date": "2021-08-12",
      "open": "332.92",
      "high": "337.0366",
      "low": "332.16",
      "close": "333.3333",
      "volume": "1577292"
    },
    {
      "date": "2021-08-13",
      "open": "333.8966",
      "high": "335.1666",
      "low": "332.1333",
      "close": "334.3466",
      "volume": "1465287"
    },
    {
      "date": "2021-08-16",
      "open": "334.7366",
      "high": "339.6866",
      "low": "333.1633",
      "close": "339.4133",
      "volume": "1147923"
    },
    {
      "date": "2021-08-17",
      "open": "338.64",
      "high": "346.6666",
      "low": "337.2034",
      "close": "345.00",
      "volume": "1512486"
    },
    {
      "date": "2021-08-18",
      "open": "344.4766",
      "high": "349.6666",
      "low": "344.3433",
      "close": "346.46",
      "volume": "1252887"
    },
    {
      "date": "2021-08-19",
      "open": "345.94",
      "high": "352.9766",
      "low": "344.2366",
      "close": "351.88",
      "volume": "1460046"
    },
    {
      "date": "2021-08-20",
      "open": "352.1203",
      "high": "353.9432",
      "low": "346.97",
      "close": "347.94",
      "volume": "1842030"
    },
    {
      "date": "2021-08-23",
      "open": "350.5733",
      "high": "353.2683",
      "low": "344.7775",
      "close": "348.6733",
      "volume": "1510836"
    },
    {
      "date": "2021-08-24",
      "open": "350.00",
      "high": "352.97",
      "low": "346.5773",
      "close": "348.8966",
      "volume": "1421781"
    },
    {
      "date": "2021-08-25",
      "open": "348.90",
      "high": "349.9999",
      "low": "346.35",
      "close": "347.9866",
      "volume": "1324866"
    },
    {
      "date": "2021-08-26",
      "open": "349.3733",
      "high": "350.02",
      "low": "345.30",
      "close": "347.4166",
      "volume": "1405356"
    },
    {
      "date": "2021-08-27",
      "open": "348.5133",
      "high": "350.05",
      "low": "344.67",
      "close": "345.5066",
      "volume": "1374618"
    },
    {
      "date": "2021-08-30",
      "open": "347.0566",
      "high": "353.3166",
      "low": "347.0566",
      "close": "352.97",
      "volume": "889869"
    },
    {
      "date": "2021-08-31",
      "open": "353.0433",
      "high": "353.9233",
      "low": "347.9233",
      "close": "351.1866",
      "volume": "1376976"
    },
    {
      "date": "2021-09-01",
      "open": "351.6666",
      "high": "354.7883",
      "low": "349.1766",
      "close": "354.2366",
      "volume": "1046637"
    },
    {
      "date": "2021-09-02",
      "open": "355.60",
      "high": "359.0266",
      "low": "355.1633",
      "close": "357.1766",
      "volume": "1211598"
    },
    {
      "date": "2021-09-03",
      "open": "357.1033",
      "high": "358.7633",
      "low": "352.6833",
      "close": "357.2566",
      "volume": "1013184"
    },
    {
      "date": "2021-09-07",
      "open": "357.7533",
      "high": "359.52",
      "low": "354.3333",
      "close": "359.3866",
      "volume": "989019"
    },
    {
      "date": "2021-09-08",
      "open": "359.3333",
      "high": "362.3366",
      "low": "357.4666",
      "close": "360.8533",
      "volume": "1048257"
    },
    {
      "date": "2021-09-09",
      "open": "361.0533",
      "high": "361.9533",
      "low": "356.55",
      "close": "356.67",
      "volume": "1164024"
    },
    {
      "date": "2021-09-10",
      "open": "359.55",
      "high": "360.6816",
      "low": "337.6666",
      "close": "341.1566",
      "volume": "3430995"
    },
    {
      "date": "2021-09-13",
      "open": "343.81",
      "high": "344.1933",
      "low": "337.00",
      "close": "342.6066",
      "volume": "1907139"
    },
    {
      "date": "2021-09-14",
      "open": "344.5233",
      "high": "348.9566",
      "low": "342.66",
      "close": "346.3366",
      "volume": "1651185"
    },
    {
      "date": "2021-09-15",
      "open": "346.6666",
      "high": "348.9866",
      "low": "343.7066",
      "close": "348.5066",
      "volume": "1608339"
    },
    {
      "date": "2021-09-16",
      "open": "348.5266",
      "high": "349.1416",
      "low": "342.92",
      "close": "344.67",
      "volume": "1540434"
    },
    {
      "date": "2021-09-17",
      "open": "345.0966",
      "high": "346.82",
      "low": "342.6766",
      "close": "345.7566",
      "volume": "1906077"
    },
    {
      "date": "2021-09-20",
      "open": "341.4666",
      "high": "343.9566",
      "low": "333.35",
      "close": "337.9966",
      "volume": "1987554"
    },
    {
      "date": "2021-09-21",
      "open": "340.2866",
      "high": "343.2066",
      "low": "337.6666",
      "close": "338.0133",
      "volume": "1913778"
    },
    {
      "date": "2021-09-22",
      "open": "340.00",
      "high": "345.7733",
      "low": "338.3333",
      "close": "342.8233",
      "volume": "1578345"
    },
    {
      "date": "2021-09-23",
      "open": "343.75",
      "high": "350.6333",
      "low": "343.51",
      "close": "348.28",
      "volume": "1916169"
    },
    {
      "date": "2021-09-24",
      "open": "346.86",
      "high": "348.6566",
      "low": "343.49",
      "close": "347.7766",
      "volume": "1484958"
    },
    {
      "date": "2021-09-27",
      "open": "346.63",
      "high": "346.6633",
      "low": "334.3333",
      "close": "337.9166",
      "volume": "1909506"
    },
    {
      "date": "2021-09-28",
      "open": "335.1766",
      "high": "335.5766",
      "low": "326.1766",
      "close": "330.83",
      "volume": "2054856"
    },
    {
      "date": "2021-09-29",
      "open": "331.9666",
      "high": "334.6783",
      "low": "329.67",
      "close": "330.7833",
      "volume": "1371648"
    },
    {
      "date": "2021-09-30",
      "open": "332.49",
      "high": "336.7666",
      "low": "331.11",
      "close": "331.3833",
      "volume": "1380324"
    },
    {
      "date": "2021-10-01",
      "open": "331.3333",
      "high": "340.52",
      "low": "325.3333",
      "close": "336.50",
      "volume": "2251188"
    },
    {
      "date": "2021-10-04",
      "open": "333.3533",
      "high": "333.7159",
      "low": "321.0533",
      "close": "323.50",
      "volume": "2108787"
    },
    {
      "date": "2021-10-05",
      "open": "325.93",
      "high": "335.08",
      "low": "323.60",
      "close": "330.07",
      "volume": "1478158"
    },
    {
      "date": "2021-10-06",
      "open": "329.54",
      "high": "335.38",
      "low": "327.50",
      "close": "334.94",
      "volume": "1850937"
    },
    {
      "date": "2021-10-07",
      "open": "341.36",
      "high": "346.84",
      "low": "337.85",
      "close": "338.34",
      "volume": "1906609"
    },
    {
      "date": "2021-10-08",
      "open": "339.69",
      "high": "342.10",
      "low": "328.01",
      "close": "328.54",
      "volume": "1368137"
    },
    {
      "date": "2021-10-11",
      "open": "326.50",
      "high": "329.21",
      "low": "323.84",
      "close": "324.18",
      "volume": "979371"
    },
    {
      "date": "2021-10-12",
      "open": "328.00",
      "high": "329.10",
      "low": "321.88",
      "close": "324.45",
      "volume": "1277058"
    },
    {
      "date": "2021-10-13",
      "open": "325.67",
      "high": "328.72",
      "low": "325.14",
      "close": "326.00",
      "volume": "1867136"
    },
    {
      "date": "2021-10-14",
      "open": "328.39",
      "high": "332.78",
      "low": "328.32",
      "close": "330.95",
      "volume": "1432563"
    },
    {
      "date": "2021-10-15",
      "open": "332.20",
      "high": "333.45",
      "low": "330.00",
      "close": "331.50",
      "volume": "1387247"
    },
    {
      "date": "2021-10-18",
      "open": "330.33",
      "high": "332.38",
      "low": "323.0448",
      "close": "332.30",
      "volume": "1530614"
    },
    {
      "date": "2021-10-19",
      "open": "338.11",
      "high": "345.16",
      "low": "332.17",
      "close": "336.30",
      "volume": "3642534"
    },
    {
      "date": "2021-10-20",
      "open": "338.00",
      "high": "341.90",
      "low": "327.3865",
      "close": "339.80",
      "volume": "2458224"
    },
    {
      "date": "2021-10-21",
      "open": "342.22",
      "high": "343.26",
      "low": "337.44",
      "close": "339.63",
      "volume": "1338068"
    },
    {
      "date": "2021-10-22",
      "open": "339.75",
      "high": "342.82",
      "low": "337.64",
      "close": "341.52",
      "volume": "1318992"
    },
    {
      "date": "2021-10-25",
      "open": "340.19",
      "high": "347.09",
      "low": "336.76",
      "close": "343.59",
      "volume": "1938376"
    },
    {
      "date": "2021-10-26",
      "open": "346.71",
      "high": "351.19",
      "low": "343.59",
      "close": "348.70",
      "volume": "1737021"
    },
    {
      "date": "2021-10-27",
      "open": "348.69",
      "high": "350.63",
      "low": "340.85",
      "close": "348.98",
      "volume": "1684174"
    },
    {
      "date": "2021-10-28",
      "open": "349.24",
      "high": "356.63",
      "low": "349.24",
      "close": "355.61",
      "volume": "1371941"
    },
    {
      "date": "2021-10-29",
      "open": "353.85",
      "high": "362.67",
      "low": "352.92",
      "close": "361.13",
      "volume": "1558746"
    },
    {
      "date": "2021-11-01",
      "open": "361.69",
      "high": "365.52",
      "low": "354.53",
      "close": "355.03",
      "volume": "1812543"
    },
    {
      "date": "2021-11-02",
      "open": "356.58",
      "high": "361.50",
      "low": "354.55",
      "close": "360.37",
      "volume": "1046622"
    },
    {
      "date": "2021-11-03",
      "open": "360.29",
      "high": "362.92",
      "low": "353.96",
      "close": "361.49",
      "volume": "1410210"
    },
    {
      "date": "2021-11-04",
      "open": "361.49",
      "high": "364.40",
      "low": "359.01",
      "close": "363.32",
      "volume": "1067764"
    },
    {
      "date": "2021-11-05",
      "open": "363.42",
      "high": "369.69",
      "low": "359.49",
      "close": "364.95",
      "volume": "1575465"
    },
    {
      "date": "2021-11-08",
      "open": "366.02",
      "high": "368.14",
      "low": "361.97",
      "close": "365.42",
      "volume": "908151"
    },
    {
      "date": "2021-11-09",
      "open": "365.00",
      "high": "366.79",
      "low": "362.57",
      "close": "364.15",
      "volume": "1123847"
    },
    {
      "date": "2021-11-10",
      "open": "363.00",
      "high": "367.48",
      "low": "357.89",
      "close": "359.49",
      "volume": "1082148"
    },
    {
      "date": "2021-11-11",
      "open": "360.00",
      "high": "360.26",
      "low": "348.65",
      "close": "350.79",
      "volume": "1376730"
    },
    {
      "date": "2021-11-12",
      "open": "353.68",
      "high": "356.665",
      "low": "350.47",
      "close": "354.93",
      "volume": "928160"
    },
    {
      "date": "2021-11-15",
      "open": "355.51",
      "high": "357.1886",
      "low": "351.73",
      "close": "353.56",
      "volume": "878392"
    },
    {
      "date": "2021-11-16",
      "open": "351.86",
      "high": "362.82",
      "low": "351.86",
      "close": "361.12",
      "volume": "1182221"
    },
    {
      "date": "2021-11-17",
      "open": "361.12",
      "high": "364.22",
      "low": "358.00",
      "close": "361.42",
      "volume": "1449220"
    },
    {
      "date": "2021-11-18",
      "open": "361.46",
      "high": "362.66",
      "low": "356.42",
      "close": "359.20",
      "volume": "896676"
    },
    {
      "date": "2021-11-19",
      "open": "359.20",
      "high": "359.96",
      "low": "346.00",
      "close": "348.65",
      "volume": "1680834"
    },
    {
      "date": "2021-11-22",
      "open": "348.00",
      "high": "349.00",
      "low": "340.43",
      "close": "340.72",
      "volume": "2041454"
    },
    {
      "date": "2021-11-23",
      "open": "341.00",
      "high": "341.69",
      "low": "332.81",
      "close": "335.90",
      "volume": "2072368"
    },
    {
      "date": "2021-11-24",
      "open": "335.45",
      "high": "340.50",
      "low": "331.79",
      "close": "339.42",
      "volume": "993529"
    },
    {
      "date": "2021-11-26",
      "open": "330.67",
      "high": "334.95",
      "low": "328.04",
      "close": "329.23",
      "volume": "1491805"
    },
    {
      "date": "2021-11-29",
      "open": "332.814",
      "high": "339.67",
      "low": "328.20",
      "close": "334.74",
      "volume": "1763680"
    },
    {
      "date": "2021-11-30",
      "open": "335.22",
      "high": "336.22",
      "low": "321.50",
      "close": "324.34",
      "volume": "2414490"
    },
    {
      "date": "2021-12-01",
      "open": "328.61",
      "high": "330.13",
      "low": "319.65",
      "close": "319.93",
      "volume": "1673336"
    },
    {
      "date": "2021-12-02",
      "open": "319.93",
      "high": "329.52",
      "low": "318.44",
      "close": "327.32",
      "volume": "1350000"
    },
    {
      "date": "2021-12-03",
      "open": "329.20",
      "high": "329.99",
      "low": "313.69",
      "close": "321.63",
      "volume": "2485166"
    },
    {
      "date": "2021-12-06",
      "open": "321.24",
      "high": "325.53",
      "low": "314.00",
      "close": "323.77",
      "volume": "2954113"
    },
    {
      "date": "2021-12-07",
      "open": "329.91",
      "high": "342.62",
      "low": "329.495",
      "close": "340.49",
      "volume": "2138399"
    },
    {
      "date": "2021-12-08",
      "open": "340.85",
      "high": "341.99",
      "low": "337.125",
      "close": "340.80",
      "volume": "2094993"
    },
    {
      "date": "2021-12-09",
      "open": "339.73",
      "high": "345.98",
      "low": "338.774",
      "close": "340.34",
      "volume": "1296697"
    },
    {
      "date": "2021-12-10",
      "open": "343.16",
      "high": "346.08",
      "low": "341.47",
      "close": "344.96",
      "volume": "1316566"
    },
    {
      "date": "2021-12-13",
      "open": "344.74",
      "high": "345.77",
      "low": "339.63",
      "close": "340.36",
      "volume": "1530487"
    },
    {
      "date": "2021-12-14",
      "open": "336.51",
      "high": "336.51",
      "low": "325.60",
      "close": "328.24",
      "volume": "1482261"
    },
    {
      "date": "2021-12-15",
      "open": "330.35",
      "high": "334.90",
      "low": "323.79",
      "close": "331.66",
      "volume": "2192067"
    },
    {
      "date": "2021-12-16",
      "open": "338.01",
      "high": "341.72",
      "low": "333.13",
      "close": "334.53",
      "volume": "2004051"
    },
    {
      "date": "2021-12-17",
      "open": "332.40",
      "high": "343.10",
      "low": "332.40",
      "close": "337.40",
      "volume": "2633728"
    },
    {
      "date": "2021-12-20",
      "open": "330.38",
      "high": "334.20",
      "low": "326.06",
      "close": "332.11",
      "volume": "1560432"
    },
    {
      "date": "2021-12-21",
      "open": "333.45",
      "high": "348.77",
      "low": "332.64",
      "close": "348.09",
      "volume": "1699511"
    },
    {
      "date": "2021-12-22",
      "open": "346.96",
      "high": "362.54",
      "low": "346.83",
      "close": "362.21",
      "volume": "1410424"
    },
    {
      "date": "2021-12-23",
      "open": "360.65",
      "high": "365.67",
      "low": "357.33",
      "close": "363.94",
      "volume": "1022667"
    },
    {
      "date": "2021-12-27",
      "open": "363.46",
      "high": "366.53",
      "low": "361.61",
      "close": "364.58",
      "volume": "1136634"
    },
    {
      "date": "2021-12-28",
      "open": "364.58",
      "high": "366.72",
      "low": "362.0259",
      "close": "364.54",
      "volume": "931177"
    },
    {
      "date": "2021-12-29",
      "open": "365.36",
      "high": "369.21",
      "low": "364.02",
      "close": "365.27",
      "volume": "897461"
    },
    {
      "date": "2021-12-30",
      "open": "366.09",
      "high": "367.65",
      "low": "362.81",
      "close": "363.30",
      "volume": "754463"
    },
    {
      "date": "2021-12-31",
      "open": "363.02",
      "high": "366.15",
      "low": "358.79",
      "close": "359.30",
      "volume": "1157830"
    },
    {
      "date": "2022-01-03",
      "open": "358.65",
      "high": "360.51",
      "low": "353.13",
      "close": "360.00",
      "volume": "1573306"
    },
    {
      "date": "2022-01-04",
      "open": "360.00",
      "high": "362.00",
      "low": "352.57",
      "close": "354.63",
      "volume": "1310958"
    },
    {
      "date": "2022-01-05",
      "open": "352.49",
      "high": "355.70",
      "low": "341.65",
      "close": "341.95",
      "volume": "1804990"
    },
    {
      "date": "2022-01-06",
      "open": "339.88",
      "high": "341.71",
      "low": "333.38",
      "close": "334.18",
      "volume": "1701854"
    },
    {
      "date": "2022-01-07",
      "open": "330.94",
      "high": "333.07",
      "low": "323.23",
      "close": "324.29",
      "volume": "1747008"
    },
    {
      "date": "2022-01-10",
      "open": "321.18",
      "high": "325.81",
      "low": "315.25",
      "close": "325.53",
      "volume": "2057509"
    },
    {
      "date": "2022-01-11",
      "open": "325.77",
      "high": "328.16",
      "low": "318.7386",
      "close": "328.02",
      "volume": "1825352"
    },
    {
      "date": "2022-01-12",
      "open": "324.81",
      "high": "327.14",
      "low": "319.56",
      "close": "323.16",
      "volume": "2106970"
    },
    {
      "date": "2022-01-13",
      "open": "324.98",
      "high": "325.01",
      "low": "312.39",
      "close": "313.21",
      "volume": "1717808"
    },
    {
      "date": "2022-01-14",
      "open": "310.39",
      "high": "311.505",
      "low": "303.89",
      "close": "307.74",
      "volume": "2299939"
    },
    {
      "date": "2022-01-18",
      "open": "301.37",
      "high": "301.48",
      "low": "294.67",
      "close": "295.49",
      "volume": "2314658"
    },
    {
      "date": "2022-01-19",
      "open": "296.065",
      "high": "299.625",
      "low": "293.00",
      "close": "293.46",
      "volume": "1917851"
    },
    {
      "date": "2022-01-20",
      "open": "296.00",
      "high": "304.43",
      "low": "291.82",
      "close": "292.73",
      "volume": "2772287"
    },
    {
      "date": "2022-01-21",
      "open": "275.04",
      "high": "281.58",
      "low": "267.30",
      "close": "269.53",
      "volume": "5584178"
    },
    {
      "date": "2022-01-24",
      "open": "264.62",
      "high": "272.78",
      "low": "254.20",
      "close": "271.98",
      "volume": "4707679"
    },
    {
      "date": "2022-01-25",
      "open": "261.64",
      "high": "268.40",
      "low": "260.30",
      "close": "264.14",
      "volume": "2768237"
    },
    {
      "date": "2022-01-26",
      "open": "269.00",
      "high": "275.01",
      "low": "261.195",
      "close": "264.46",
      "volume": "3512670"
    },
    {
      "date": "2022-01-27",
      "open": "267.59",
      "high": "270.83",
      "low": "261.02",
      "close": "262.77",
      "volume": "2585585"
    },
    {
      "date": "2022-01-28",
      "open": "264.42",
      "high": "272.04",
      "low": "258.12",
      "close": "271.79",
      "volume": "2712774"
    },
    {
      "date": "2022-01-31",
      "open": "276.23",
      "high": "285.23",
      "low": "273.81",
      "close": "284.18",
      "volume": "2993400"
    },
    {
      "date": "2022-02-01",
      "open": "285.18",
      "high": "289.70",
      "low": "281.6101",
      "close": "286.51",
      "volume": "2098738"
    },
    {
      "date": "2022-02-02",
      "open": "292.08",
      "high": "295.26",
      "low": "289.065",
      "close": "292.94",
      "volume": "2328934"
    },
    {
      "date": "2022-02-03",
      "open": "286.84",
      "high": "291.96",
      "low": "284.91",
      "close": "285.60",
      "volume": "1920153"
    },
    {
      "date": "2022-02-04",
      "open": "282.85",
      "high": "288.29",
      "low": "280.46",
      "close": "285.73",
      "volume": "1634052"
    },
    {
      "date": "2022-02-07",
      "open": "284.41",
      "high": "290.90",
      "low": "283.56",
      "close": "284.89",
      "volume": "1721456"
    },
    {
      "date": "2022-02-08",
      "open": "283.65",
      "high": "285.3526",
      "low": "277.81",
      "close": "283.39",
      "volume": "2047966"
    },
    {
      "date": "2022-02-09",
      "open": "287.11",
      "high": "292.94",
      "low": "287.11",
      "close": "292.18",
      "volume": "2141932"
    },
    {
      "date": "2022-02-10",
      "open": "287.69",
      "high": "294.98",
      "low": "286.74",
      "close": "292.49",
      "volume": "2882855"
    },
    {
      "date": "2022-02-11",
      "open": "291.53",
      "high": "294.48",
      "low": "282.20",
      "close": "283.16",
      "volume": "2267399"
    },
    {
      "date": "2022-02-14",
      "open": "283.24",
      "high": "286.17",
      "low": "279.03",
      "close": "281.14",
      "volume": "1563267"
    },
    {
      "date": "2022-02-15",
      "open": "285.00",
      "high": "290.612",
      "low": "284.80",
      "close": "289.31",
      "volume": "1413799"
    },
    {
      "date": "2022-02-16",
      "open": "289.00",
      "high": "292.36",
      "low": "282.72",
      "close": "291.14",
      "volume": "1797240"
    },
    {
      "date": "2022-02-17",
      "open": "289.47",
      "high": "290.00",
      "low": "283.50",
      "close": "284.08",
      "volume": "1573497"
    },
    {
      "date": "2022-02-18",
      "open": "283.37",
      "high": "286.60",
      "low": "280.235",
      "close": "280.78",
      "volume": "1423628"
    },
    {
      "date": "2022-02-22",
      "open": "278.12",
      "high": "287.3156",
      "low": "277.345",
      "close": "284.00",
      "volume": "2116945"
    },
    {
      "date": "2022-02-23",
      "open": "284.95",
      "high": "286.45",
      "low": "275.56",
      "close": "276.50",
      "volume": "1706036"
    },
    {
      "date": "2022-02-24",
      "open": "266.22",
      "high": "289.29",
      "low": "266.02",
      "close": "288.38",
      "volume": "2733731"
    },
    {
      "date": "2022-02-25",
      "open": "289.08",
      "high": "293.62",
      "low": "284.65",
      "close": "293.51",
      "volume": "1454887"
    },
    {
      "date": "2022-02-28",
      "open": "290.21",
      "high": "293.33",
      "low": "286.47",
      "close": "290.33",
      "volume": "1644643"
    },
    {
      "date": "2022-03-01",
      "open": "289.96",
      "high": "293.79",
      "low": "287.01",
      "close": "291.55",
      "volume": "1645661"
    },
    {
      "date": "2022-03-02",
      "open": "294.15",
      "high": "300.72",
      "low": "291.81",
      "close": "299.01",
      "volume": "1748339"
    },
    {
      "date": "2022-03-03",
      "open": "301.22",
      "high": "304.2756",
      "low": "298.41",
      "close": "299.82",
      "volume": "2098608"
    },
    {
      "date": "2022-03-04",
      "open": "296.71",
      "high": "303.00",
      "low": "294.72",
      "close": "302.28",
      "volume": "1995954"
    },
    {
      "date": "2022-03-07",
      "open": "300.50",
      "high": "304.68",
      "low": "291.61",
      "close": "292.69",
      "volume": "2866213"
    },
    {
      "date": "2022-03-08",
      "open": "286.66",
      "high": "288.98",
      "low": "268.92",
      "close": "269.32",
      "volume": "3452117"
    },
    {
      "date": "2022-03-09",
      "open": "277.45",
      "high": "279.80",
      "low": "272.74",
      "close": "278.82",
      "volume": "2080804"
    },
    {
      "date": "2022-03-10",
      "open": "272.89",
      "high": "276.72",
      "low": "271.00",
      "close": "275.72",
      "volume": "1331160"
    },
    {
      "date": "2022-03-11",
      "open": "278.25",
      "high": "281.75",
      "low": "273.46",
      "close": "273.69",
      "volume": "1842068"
    },
    {
      "date": "2022-03-14",
      "open": "272.34",
      "high": "277.81",
      "low": "262.53",
      "close": "263.80",
      "volume": "2722220"
    },
    {
      "date": "2022-03-15",
      "open": "267.65",
      "high": "270.84",
      "low": "265.00",
      "close": "270.00",
      "volume": "3024590"
    },
    {
      "date": "2022-03-16",
      "open": "273.55",
      "high": "279.77",
      "low": "268.71",
      "close": "277.85",
      "volume": "2429890"
    },
    {
      "date": "2022-03-17",
      "open": "277.74",
      "high": "283.50",
      "low": "276.53",
      "close": "282.95",
      "volume": "1799941"
    },
    {
      "date": "2022-03-18",
      "open": "283.31",
      "high": "291.20",
      "low": "278.56",
      "close": "290.11",
      "volume": "3152881"
    },
    {
      "date": "2022-03-21",
      "open": "287.66",
      "high": "290.09",
      "low": "279.51",
      "close": "283.28",
      "volume": "1645980"
    },
    {
      "date": "2022-03-22",
      "open": "283.11",
      "high": "287.91",
      "low": "281.74",
      "close": "286.44",
      "volume": "1529268"
    },
    {
      "date": "2022-03-23",
      "open": "284.52",
      "high": "284.52",
      "low": "274.52",
      "close": "275.20",
      "volume": "1639565"
    },
    {
      "date": "2022-03-24",
      "open": "276.82",
      "high": "281.19",
      "low": "273.65",
      "close": "281.08",
      "volume": "1513251"
    },
    {
      "date": "2022-03-25",
      "open": "285.09",
      "high": "286.94",
      "low": "282.28",
      "close": "286.87",
      "volume": "1435113"
    },
    {
      "date": "2022-03-28",
      "open": "286.04",
      "high": "295.4583",
      "low": "285.32",
      "close": "294.95",
      "volume": "1963579"
    },
    {
      "date": "2022-03-29",
      "open": "298.35",
      "high": "302.505",
      "low": "298.35",
      "close": "302.00",
      "volume": "1618904"
    },
    {
      "date": "2022-03-30",
      "open": "301.68",
      "high": "306.59",
      "low": "299.52",
      "close": "304.44",
      "volume": "1914753"
    },
    {
      "date": "2022-03-31",
      "open": "305.08",
      "high": "307.85",
      "low": "301.59",
      "close": "301.68",
      "volume": "2733610"
    },
    {
      "date": "2022-04-01",
      "open": "303.995",
      "high": "306.07",
      "low": "301.20",
      "close": "305.54",
      "volume": "1470411"
    },
    {
      "date": "2022-04-04",
      "open": "306.50",
      "high": "308.97",
      "low": "301.09",
      "close": "302.25",
      "volume": "1561520"
    },
    {
      "date": "2022-04-05",
      "open": "301.99",
      "high": "303.80",
      "low": "293.34",
      "close": "295.92",
      "volume": "1488893"
    },
    {
      "date": "2022-04-06",
      "open": "290.95",
      "high": "291.77",
      "low": "283.25",
      "close": "288.67",
      "volume": "1939712"
    },
    {
      "date": "2022-04-07",
      "open": "286.38",
      "high": "293.56",
      "low": "286.12",
      "close": "291.82",
      "volume": "1329548"
    },
    {
      "date": "2022-04-08",
      "open": "290.04",
      "high": "293.00",
      "low": "287.08",
      "close": "289.86",
      "volume": "959831"
    },
    {
      "date": "2022-04-11",
      "open": "286.28",
      "high": "286.68",
      "low": "278.47",
      "close": "278.96",
      "volume": "1391474"
    },
    {
      "date": "2022-04-12",
      "open": "281.06",
      "high": "286.40",
      "low": "276.19",
      "close": "277.85",
      "volume": "1138837"
    },
    {
      "date": "2022-04-13",
      "open": "279.17",
      "high": "286.25",
      "low": "278.6001",
      "close": "285.22",
      "volume": "1133618"
    },
    {
      "date": "2022-04-14",
      "open": "286.10",
      "high": "287.15",
      "low": "278.95",
      "close": "279.70",
      "volume": "1582532"
    },
    {
      "date": "2022-04-18",
      "open": "278.99",
      "high": "280.28",
      "low": "273.41",
      "close": "276.35",
      "volume": "1127067"
    },
    {
      "date": "2022-04-19",
      "open": "278.50",
      "high": "295.69",
      "low": "278.04",
      "close": "294.86",
      "volume": "2660041"
    },
    {
      "date": "2022-04-20",
      "open": "297.08",
      "high": "307.37",
      "low": "294.93",
      "close": "302.90",
      "volume": "2161221"
    },
    {
      "date": "2022-04-21",
      "open": "303.32",
      "high": "308.00",
      "low": "293.81",
      "close": "294.57",
      "volume": "2496811"
    },
    {
      "date": "2022-04-22",
      "open": "275.00",
      "high": "276.32",
      "low": "251.52",
      "close": "252.34",
      "volume": "6845303"
    },
    {
      "date": "2022-04-25",
      "open": "250.29",
      "high": "259.72",
      "low": "250.29",
      "close": "255.12",
      "volume": "3253919"
    },
    {
      "date": "2022-04-26",
      "open": "253.04",
      "high": "255.64",
      "low": "244.44",
      "close": "244.52",
      "volume": "2484412"
    },
    {
      "date": "2022-04-27",
      "open": "244.44",
      "high": "247.93",
      "low": "235.07",
      "close": "235.35",
      "volume": "3849143"
    },
    {
      "date": "2022-04-28",
      "open": "236.29",
      "high": "244.59",
      "low": "235.95",
      "close": "243.26",
      "volume": "3152399"
    },
    {
      "date": "2022-04-29",
      "open": "241.45",
      "high": "246.30",
      "low": "238.50",
      "close": "239.30",
      "volume": "2913611"
    },
    {
      "date": "2022-05-02",
      "open": "239.99",
      "high": "242.235",
      "low": "234.15",
      "close": "240.66",
      "volume": "2421419"
    },
    {
      "date": "2022-05-03",
      "open": "239.50",
      "high": "242.00",
      "low": "236.14",
      "close": "238.11",
      "volume": "1648169"
    },
    {
      "date": "2022-05-04",
      "open": "236.99",
      "high": "246.99",
      "low": "233.82",
      "close": "246.31",
      "volume": "2135695"
    },
    {
      "date": "2022-05-05",
      "open": "242.93",
      "high": "244.67",
      "low": "231.13",
      "close": "233.98",
      "volume": "3058231"
    },
    {
      "date": "2022-05-06",
      "open": "232.07",
      "high": "232.27",
      "low": "221.07",
      "close": "224.85",
      "volume": "3014045"
    },
    {
      "date": "2022-05-09",
      "open": "221.55",
      "high": "221.55",
      "low": "207.18",
      "close": "208.71",
      "volume": "3754694"
    },
    {
      "date": "2022-05-10",
      "open": "214.70",
      "high": "217.31",
      "low": "206.60",
      "close": "211.39",
      "volume": "2253200"
    },
    {
      "date": "2022-05-11",
      "open": "210.74",
      "high": "217.89",
      "low": "208.48",
      "close": "210.87",
      "volume": "2690242"
    },
    {
      "date": "2022-05-12",
      "open": "208.08",
      "high": "214.06",
      "low": "207.24",
      "close": "211.69",
      "volume": "2035959"
    },
    {
      "date": "2022-05-13",
      "open": "215.00",
      "high": "224.68",
      "low": "215.00",
      "close": "223.69",
      "volume": "2250577"
    },
    {
      "date": "2022-05-16",
      "open": "221.12",
      "high": "223.30",
      "low": "217.57",
      "close": "219.53",
      "volume": "1569695"
    },
    {
      "date": "2022-05-17",
      "open": "223.52",
      "high": "226.29",
      "low": "220.61",
      "close": "225.18",
      "volume": "1324225"
    },
    {
      "date": "2022-05-18",
      "open": "221.21",
      "high": "223.40",
      "low": "214.31",
      "close": "215.35",
      "volume": "2031890"
    },
    {
      "date": "2022-05-19",
      "open": "215.06",
      "high": "221.17",
      "low": "213.96",
      "close": "218.14",
      "volume": "1722882"
    },
    {
      "date": "2022-05-20",
      "open": "222.31",
      "high": "223.27",
      "low": "212.905",
      "close": "219.07",
      "volume": "1818012"
    },
    {
      "date": "2022-05-23",
      "open": "222.28",
      "high": "222.9899",
      "low": "216.90",
      "close": "221.61",
      "volume": "1496350"
    },
    {
      "date": "2022-05-24",
      "open": "219.21",
      "high": "219.69",
      "low": "214.88",
      "close": "218.39",
      "volume": "1518961"
    },
    {
      "date": "2022-05-25",
      "open": "216.18",
      "high": "224.26",
      "low": "216.17",
      "close": "222.58",
      "volume": "1466130"
    },
    {
      "date": "2022-05-26",
      "open": "223.41",
      "high": "226.06",
      "low": "221.135",
      "close": "223.30",
      "volume": "2562930"
    },
    {
      "date": "2022-05-27",
      "open": "226.50",
      "high": "229.89",
      "low": "224.44",
      "close": "229.16",
      "volume": "2133035"
    },
    {
      "date": "2022-05-31",
      "open": "228.40",
      "high": "230.00",
      "low": "224.795",
      "close": "227.64",
      "volume": "2046533"
    },
    {
      "date": "2022-06-01",
      "open": "227.74",
      "high": "230.00",
      "low": "212.20",
      "close": "216.39",
      "volume": "2426279"
    },
    {
      "date": "2022-06-02",
      "open": "216.40",
      "high": "227.34",
      "low": "214.07",
      "close": "227.21",
      "volume": "2099595"
    },
    {
      "date": "2022-06-03",
      "open": "224.04",
      "high": "224.505",
      "low": "216.97",
      "close": "217.79",
      "volume": "1524403"
    },
    {
      "date": "2022-06-06",
      "open": "221.45",
      "high": "222.84",
      "low": "215.4841",
      "close": "216.43",
      "volume": "1374508"
    },
    {
      "date": "2022-06-07",
      "open": "215.29",
      "high": "222.57",
      "low": "214.58",
      "close": "221.95",
      "volume": "1351951"
    },
    {
      "date": "2022-06-08",
      "open": "221.04",
      "high": "222.82",
      "low": "218.15",
      "close": "218.60",
      "volume": "1104591"
    },
    {
      "date": "2022-06-09",
      "open": "216.35",
      "high": "216.965",
      "low": "209.91",
      "close": "209.95",
      "volume": "1595463"
    },
    {
      "date": "2022-06-10",
      "open": "206.80",
      "high": "208.00",
      "low": "203.66",
      "close": "205.27",
      "volume": "1602888"
    },
    {
      "date": "2022-06-13",
      "open": "199.00",
      "high": "200.24",
      "low": "193.76",
      "close": "194.97",
      "volume": "3539903"
    },
    {
      "date": "2022-06-14",
      "open": "194.63",
      "high": "195.33",
      "low": "188.81",
      "close": "191.10",
      "volume": "3184162"
    },
    {
      "date": "2022-06-15",
      "open": "194.00",
      "high": "200.15",
      "low": "192.36",
      "close": "196.13",
      "volume": "2409501"
    },
    {
      "date": "2022-06-16",
      "open": "191.87",
      "high": "193.05",
      "low": "186.83",
      "close": "190.71",
      "volume": "2449418"
    },
    {
      "date": "2022-06-17",
      "open": "191.80",
      "high": "195.50",
      "low": "189.90",
      "close": "192.08",
      "volume": "3802396"
    },
    {
      "date": "2022-06-21",
      "open": "195.635",
      "high": "197.65",
      "low": "193.93",
      "close": "194.32",
      "volume": "1859513"
    },
    {
      "date": "2022-06-22",
      "open": "192.91",
      "high": "203.70",
      "low": "191.90",
      "close": "200.62",
      "volume": "2582487"
    },
    {
      "date": "2022-06-23",
      "open": "202.90",
      "high": "206.93",
      "low": "201.81",
      "close": "204.50",
      "volume": "1611988"
    },
    {
      "date": "2022-06-24",
      "open": "207.61",
      "high": "209.845",
      "low": "203.82",
      "close": "209.67",
      "volume": "2270495"
    },
    {
      "date": "2022-06-27",
      "open": "208.80",
      "high": "209.88",
      "low": "205.88",
      "close": "207.94",
      "volume": "1900789"
    },
    {
      "date": "2022-06-28",
      "open": "209.02",
      "high": "211.47",
      "low": "201.17",
      "close": "201.99",
      "volume": "1662380"
    },
    {
      "date": "2022-06-29",
      "open": "201.85",
      "high": "203.85",
      "low": "197.85",
      "close": "202.59",
      "volume": "1655394"
    },
    {
      "date": "2022-06-30",
      "open": "201.46",
      "high": "203.38",
      "low": "197.61",
      "close": "200.71",
      "volume": "2224471"
    },
    {
      "date": "2022-07-01",
      "open": "201.07",
      "high": "206.33",
      "low": "200.00",
      "close": "206.10",
      "volume": "1459803"
    },
    {
      "date": "2022-07-05",
      "open": "203.06",
      "high": "207.32",
      "low": "200.12",
      "close": "206.75",
      "volume": "1432902"
    },
    {
      "date": "2022-07-06",
      "open": "207.78",
      "high": "209.48",
      "low": "204.33",
      "close": "205.35",
      "volume": "1654648"
    },
    {
      "date": "2022-07-07",
      "open": "204.79",
      "high": "209.37",
      "low": "204.25",
      "close": "208.71",
      "volume": "1396773"
    },
    {
      "date": "2022-07-08",
      "open": "206.05",
      "high": "211.22",
      "low": "205.73",
      "close": "208.81",
      "volume": "1149400"
    },
    {
      "date": "2022-07-11",
      "open": "207.48",
      "high": "208.14",
      "low": "202.49",
      "close": "205.72",
      "volume": "1197561"
    },
    {
      "date": "2022-07-12",
      "open": "206.59",
      "high": "209.135",
      "low": "201.07",
      "close": "202.13",
      "volume": "1519936"
    },
    {
      "date": "2022-07-13",
      "open": "198.30",
      "high": "204.2865",
      "low": "196.10",
      "close": "202.06",
      "volume": "1482975"
    },
    {
      "date": "2022-07-14",
      "open": "200.41",
      "high": "204.51",
      "low": "197.3001",
      "close": "204.31",
      "volume": "1553657"
    },
    {
      "date": "2022-07-15",
      "open": "207.88",
      "high": "211.17",
      "low": "207.365",
      "close": "210.92",
      "volume": "2231082"
    },
    {
      "date": "2022-07-18",
      "open": "211.43",
      "high": "213.66",
      "low": "205.32",
      "close": "206.26",
      "volume": "1523247"
    },
    {
      "date": "2022-07-19",
      "open": "210.45",
      "high": "214.615",
      "low": "208.81",
      "close": "214.44",
      "volume": "1951975"
    },
    {
      "date": "2022-07-20",
      "open": "215.00",
      "high": "221.085",
      "low": "214.17",
      "close": "219.22",
      "volume": "1934449"
    },
    {
      "date": "2022-07-21",
      "open": "220.91",
      "high": "225.44",
      "low": "219.58",
      "close": "224.75",
      "volume": "2876925"
    },
    {
      "date": "2022-07-22",
      "open": "207.44",
      "high": "217.49",
      "low": "203.31",
      "close": "211.85",
      "volume": "6588323"
    },
    {
      "date": "2022-07-25",
      "open": "213.21",
      "high": "221.80",
      "low": "212.27",
      "close": "219.17",
      "volume": "3170937"
    },
    {
      "date": "2022-07-26",
      "open": "218.11",
      "high": "219.92",
      "low": "214.08",
      "close": "216.79",
      "volume": "2376861"
    },
    {
      "date": "2022-07-27",
      "open": "219.45",
      "high": "226.57",
      "low": "219.45",
      "close": "225.34",
      "volume": "2535409"
    },
    {
      "date": "2022-07-28",
      "open": "224.99",
      "high": "231.26",
      "low": "221.21",
      "close": "230.54",
      "volume": "2218437"
    },
    {
      "date": "2022-07-29",
      "open": "228.65",
      "high": "230.95",
      "low": "227.0101",
      "close": "230.17",
      "volume": "1941447"
    },
    {
      "date": "2022-08-01",
      "open": "227.31",
      "high": "231.495",
      "low": "226.57",
      "close": "228.54",
      "volume": "1333351"
    },
    {
      "date": "2022-08-02",
      "open": "234.425",
      "high": "244.99",
      "low": "233.53",
      "close": "238.48",
      "volume": "3274031"
    },
    {
      "date": "2022-08-03",
      "open": "239.04",
      "high": "243.31",
      "low": "236.44",
      "close": "242.18",
      "volume": "1802776"
    },
    {
      "date": "2022-08-04",
      "open": "242.07",
      "high": "242.92",
      "low": "239.61",
      "close": "242.46",
      "volume": "1180534"
    },
    {
      "date": "2022-08-05",
      "open": "237.68",
      "high": "241.68",
      "low": "236.55",
      "close": "240.32",
      "volume": "1861078"
    },
    {
      "date": "2022-08-08",
      "open": "241.00",
      "high": "245.36",
      "low": "238.64",
      "close": "239.13",
      "volume": "2216193"
    },
    {
      "date": "2022-08-09",
      "open": "238.16",
      "high": "238.68",
      "low": "232.435",
      "close": "232.88",
      "volume": "1532477"
    },
    {
      "date": "2022-08-10",
      "open": "239.76",
      "high": "240.79",
      "low": "236.63",
      "close": "237.85",
      "volume": "1942971"
    },
    {
      "date": "2022-08-11",
      "open": "238.38",
      "high": "242.56",
      "low": "235.23",
      "close": "236.02",
      "volume": "1625052"
    },
    {
      "date": "2022-08-12",
      "open": "236.75",
      "high": "238.57",
      "low": "234.73",
      "close": "238.37",
      "volume": "1744533"
    },
    {
      "date": "2022-08-15",
      "open": "237.03",
      "high": "239.64",
      "low": "235.81",
      "close": "238.26",
      "volume": "1384090"
    },
    {
      "date": "2022-08-16",
      "open": "235.90",
      "high": "236.95",
      "low": "231.51",
      "close": "233.71",
      "volume": "1646995"
    },
    {
      "date": "2022-08-17",
      "open": "230.71",
      "high": "232.47",
      "low": "228.35",
      "close": "229.71",
      "volume": "1355160"
    },
    {
      "date": "2022-08-18",
      "open": "230.79",
      "high": "231.34",
      "low": "226.82",
      "close": "229.59",
      "volume": "1356873"
    },
    {
      "date": "2022-08-19",
      "open": "227.36",
      "high": "227.95",
      "low": "223.555",
      "close": "224.78",
      "volume": "2033278"
    },
    {
      "date": "2022-08-22",
      "open": "221.13",
      "high": "222.51",
      "low": "217.01",
      "close": "218.54",
      "volume": "2130844"
    },
    {
      "date": "2022-08-23",
      "open": "216.99",
      "high": "218.515",
      "low": "214.86",
      "close": "216.81",
      "volume": "1912791"
    },
    {
      "date": "2022-08-24",
      "open": "218.19",
      "high": "222.60",
      "low": "217.94",
      "close": "220.47",
      "volume": "1798934"
    },
    {
      "date": "2022-08-25",
      "open": "222.84",
      "high": "225.12",
      "low": "220.90",
      "close": "225.02",
      "volume": "1302566"
    },
    {
      "date": "2022-08-26",
      "open": "224.57",
      "high": "225.38",
      "low": "210.94",
      "close": "211.09",
      "volume": "2475058"
    },
    {
      "date": "2022-08-29",
      "open": "209.27",
      "high": "211.68",
      "low": "207.84",
      "close": "208.90",
      "volume": "1871924"
    },
    {
      "date": "2022-08-30",
      "open": "210.12",
      "high": "211.75",
      "low": "205.38",
      "close": "206.50",
      "volume": "1562918"
    },
    {
      "date": "2022-08-31",
      "open": "208.51",
      "high": "210.48",
      "low": "205.1875",
      "close": "205.74",
      "volume": "1867001"
    },
    {
      "date": "2022-09-01",
      "open": "203.85",
      "high": "206.44",
      "low": "200.187",
      "close": "206.11",
      "volume": "1500838"
    },
    {
      "date": "2022-09-02",
      "open": "207.72",
      "high": "209.37",
      "low": "202.04",
      "close": "203.67",
      "volume": "1539871"
    },
    {
      "date": "2022-09-06",
      "open": "204.34",
      "high": "205.38",
      "low": "201.15",
      "close": "202.30",
      "volume": "1445539"
    },
    {
      "date": "2022-09-07",
      "open": "203.36",
      "high": "211.37",
      "low": "202.44",
      "close": "210.87",
      "volume": "1732451"
    },
    {
      "date": "2022-09-08",
      "open": "207.755",
      "high": "217.39",
      "low": "207.755",
      "close": "214.78",
      "volume": "1827344"
    },
    {
      "date": "2022-09-09",
      "open": "215.86",
      "high": "221.89",
      "low": "215.45",
      "close": "221.32",
      "volume": "1900498"
    },
    {
      "date": "2022-09-12",
      "open": "220.76",
      "high": "223.41",
      "low": "219.41",
      "close": "222.02",
      "volume": "1313619"
    },
    {
      "date": "2022-09-13",
      "open": "214.62",
      "high": "216.725",
      "low": "210.88",
      "close": "211.40",
      "volume": "2375326"
    },
    {
      "date": "2022-09-14",
      "open": "210.78",
      "high": "212.98",
      "low": "208.555",
      "close": "210.78",
      "volume": "1490897"
    },
    {
      "date": "2022-09-15",
      "open": "211.00",
      "high": "215.49",
      "low": "209.17",
      "close": "209.62",
      "volume": "2117547"
    },
    {
      "date": "2022-09-16",
      "open": "206.75",
      "high": "207.43",
      "low": "203.455",
      "close": "206.28",
      "volume": "2801104"
    },
    {
      "date": "2022-09-19",
      "open": "203.87",
      "high": "204.32",
      "low": "199.48",
      "close": "202.21",
      "volume": "2076350"
    },
    {
      "date": "2022-09-20",
      "open": "201.13",
      "high": "201.17",
      "low": "196.71",
      "close": "199.55",
      "volume": "1627223"
    },
    {
      "date": "2022-09-21",
      "open": "200.39",
      "high": "203.52",
      "low": "195.00",
      "close": "195.04",
      "volume": "1583260"
    },
    {
      "date": "2022-09-22",
      "open": "193.45",
      "high": "194.45",
      "low": "189.08",
      "close": "191.08",
      "volume": "1907364"
    },
    {
      "date": "2022-09-23",
      "open": "190.20",
      "high": "191.14",
      "low": "186.95",
      "close": "190.52",
      "volume": "1918565"
    },
    {
      "date": "2022-09-26",
      "open": "189.95",
      "high": "192.46",
      "low": "187.02",
      "close": "187.93",
      "volume": "1751845"
    },
    {
      "date": "2022-09-27",
      "open": "190.56",
      "high": "191.50",
      "low": "184.9354",
      "close": "186.38",
      "volume": "1816038"
    },
    {
      "date": "2022-09-28",
      "open": "188.35",
      "high": "193.63",
      "low": "186.265",
      "close": "192.40",
      "volume": "1592731"
    },
    {
      "date": "2022-09-29",
      "open": "189.60",
      "high": "191.2471",
      "low": "187.09",
      "close": "189.06",
      "volume": "1719182"
    },
    {
      "date": "2022-09-30",
      "open": "190.12",
      "high": "194.46",
      "low": "187.06",
      "close": "187.44",
      "volume": "2094141"
    },
    {
      "date": "2022-10-03",
      "open": "189.40",
      "high": "195.17",
      "low": "187.97",
      "close": "193.36",
      "volume": "1644551"
    },
    {
      "date": "2022-10-04",
      "open": "197.87",
      "high": "202.80",
      "low": "197.635",
      "close": "201.54",
      "volume": "2079706"
    },
    {
      "date": "2022-10-05",
      "open": "198.27",
      "high": "202.58",
      "low": "196.36",
      "close": "201.38",
      "volume": "1647421"
    },
    {
      "date": "2022-10-06",
      "open": "200.09",
      "high": "202.68",
      "low": "197.23",
      "close": "197.70",
      "volume": "1502356"
    },
    {
      "date": "2022-10-07",
      "open": "194.65",
      "high": "195.60",
      "low": "187.62",
      "close": "188.68",
      "volume": "1897349"
    },
    {
      "date": "2022-10-10",
      "open": "187.94",
      "high": "188.65",
      "low": "184.32",
      "close": "186.55",
      "volume": "1635058"
    },
    {
      "date": "2022-10-11",
      "open": "186.22",
      "high": "189.67",
      "low": "183.53",
      "close": "185.90",
      "volume": "1663493"
    },
    {
      "date": "2022-10-12",
      "open": "186.56",
      "high": "186.9732",
      "low": "183.57",
      "close": "186.34",
      "volume": "1628438"
    },
    {
      "date": "2022-10-13",
      "open": "181.11",
      "high": "192.44",
      "low": "180.07",
      "close": "190.38",
      "volume": "2067327"
    },
    {
      "date": "2022-10-14",
      "open": "193.29",
      "high": "194.50",
      "low": "182.56",
      "close": "183.06",
      "volume": "2430640"
    },
    {
      "date": "2022-10-17",
      "open": "186.26",
      "high": "190.745",
      "low": "185.82",
      "close": "190.12",
      "volume": "2379929"
    },
    {
      "date": "2022-10-18",
      "open": "195.94",
      "high": "199.77",
      "low": "192.395",
      "close": "193.73",
      "volume": "2957831"
    },
    {
      "date": "2022-10-19",
      "open": "217.94",
      "high": "220.98",
      "low": "210.36",
      "close": "211.14",
      "volume": "5873010"
    },
    {
      "date": "2022-10-20",
      "open": "211.41",
      "high": "221.00",
      "low": "211.12",
      "close": "212.00",
      "volume": "3664878"
    },
    {
      "date": "2022-10-21",
      "open": "210.50",
      "high": "219.04",
      "low": "206.77",
      "close": "218.49",
      "volume": "3142819"
    },
    {
      "date": "2022-10-24",
      "open": "218.84",
      "high": "221.56",
      "low": "217.64",
      "close": "220.27",
      "volume": "2430492"
    },
    {
      "date": "2022-10-25",
      "open": "231.03",
      "high": "238.07",
      "low": "226.11",
      "close": "237.87",
      "volume": "4646787"
    },
    {
      "date": "2022-10-26",
      "open": "237.75",
      "high": "249.14",
      "low": "235.94",
      "close": "241.66",
      "volume": "3700657"
    },
    {
      "date": "2022-10-27",
      "open": "242.44",
      "high": "244.10",
      "low": "238.32",
      "close": "241.69",
      "volume": "2770229"
    },
    {
      "date": "2022-10-28",
      "open": "240.94",
      "high": "248.11",
      "low": "240.395",
      "close": "244.16",
      "volume": "2901792"
    },
    {
      "date": "2022-10-31",
      "open": "243.00",
      "high": "248.41",
      "low": "242.79",
      "close": "246.47",
      "volume": "2704484"
    },
    {
      "date": "2022-11-01",
      "open": "248.07",
      "high": "251.29",
      "low": "245.185",
      "close": "246.86",
      "volume": "2277365"
    },
    {
      "date": "2022-11-02",
      "open": "245.43",
      "high": "247.97",
      "low": "236.00",
      "close": "236.13",
      "volume": "2708410"
    },
    {
      "date": "2022-11-03",
      "open": "233.01",
      "high": "236.16",
      "low": "231.07",
      "close": "234.19",
      "volume": "2341344"
    },
    {
      "date": "2022-11-04",
      "open": "237.92",
      "high": "240.77",
      "low": "233.70",
      "close": "239.53",
      "volume": "1895939"
    },
    {
      "date": "2022-11-07",
      "open": "241.72",
      "high": "244.20",
      "low": "239.80",
      "close": "242.33",
      "volume": "2108116"
    },
    {
      "date": "2022-11-08",
      "open": "242.18",
      "high": "245.745",
      "low": "237.56",
      "close": "240.70",
      "volume": "1589748"
    },
    {
      "date": "2022-11-09",
      "open": "238.76",
      "high": "241.13",
      "low": "235.58",
      "close": "236.13",
      "volume": "1761573"
    },
    {
      "date": "2022-11-10",
      "open": "248.66",
      "high": "258.73",
      "low": "247.03",
      "close": "257.86",
      "volume": "3949792"
    },
    {
      "date": "2022-11-11",
      "open": "255.74",
      "high": "267.67",
      "low": "255.74",
      "close": "265.08",
      "volume": "3188372"
    },
    {
      "date": "2022-11-14",
      "open": "262.19",
      "high": "263.09",
      "low": "257.84",
      "close": "259.44",
      "volume": "2283689"
    },
    {
      "date": "2022-11-15",
      "open": "262.96",
      "high": "266.14",
      "low": "261.09",
      "close": "264.18",
      "volume": "2068414"
    },
    {
      "date": "2022-11-16",
      "open": "264.84",
      "high": "265.38",
      "low": "260.99",
      "close": "263.04",
      "volume": "1619965"
    },
    {
      "date": "2022-11-17",
      "open": "258.46",
      "high": "262.00",
      "low": "255.40",
      "close": "260.77",
      "volume": "1981570"
    },
    {
      "date": "2022-11-18",
      "open": "264.44",
      "high": "266.60",
      "low": "260.05",
      "close": "262.11",
      "volume": "1579073"
    },
    {
      "date": "2022-11-21",
      "open": "260.96",
      "high": "264.81",
      "low": "259.64",
      "close": "260.35",
      "volume": "1805241"
    },
    {
      "date": "2022-11-22",
      "open": "258.99",
      "high": "263.75",
      "low": "258.48",
      "close": "262.90",
      "volume": "1369111"
    },
    {
      "date": "2022-11-23",
      "open": "264.49",
      "high": "267.11",
      "low": "262.825",
      "close": "264.45",
      "volume": "1532224"
    },
    {
      "date": "2022-11-25",
      "open": "263.69",
      "high": "265.35",
      "low": "261.41",
      "close": "265.13",
      "volume": "788105"
    },
    {
      "date": "2022-11-28",
      "open": "264.54",
      "high": "266.50",
      "low": "261.82",
      "close": "262.64",
      "volume": "1408335"
    },
    {
      "date": "2022-11-29",
      "open": "262.04",
      "high": "262.99",
      "low": "257.20",
      "close": "258.80",
      "volume": "1497722"
    },
    {
      "date": "2022-11-30",
      "open": "260.48",
      "high": "270.48",
      "low": "260.48",
      "close": "270.39",
      "volume": "3377235"
    },
    {
      "date": "2022-12-01",
      "open": "270.39",
      "high": "275.835",
      "low": "269.90",
      "close": "274.49",
      "volume": "1870418"
    },
    {
      "date": "2022-12-02",
      "open": "268.15",
      "high": "272.96",
      "low": "267.427",
      "close": "272.25",
      "volume": "1629271"
    },
    {
      "date": "2022-12-05",
      "open": "269.14",
      "high": "271.25",
      "low": "267.22",
      "close": "269.72",
      "volume": "1505031"
    },
    {
      "date": "2022-12-06",
      "open": "269.00",
      "high": "269.42",
      "low": "264.505",
      "close": "266.31",
      "volume": "1477842"
    },
    {
      "date": "2022-12-07",
      "open": "266.19",
      "high": "268.6003",
      "low": "265.14",
      "close": "267.96",
      "volume": "1195560"
    },
    {
      "date": "2022-12-08",
      "open": "270.71",
      "high": "274.20",
      "low": "268.63",
      "close": "272.02",
      "volume": "1431646"
    },
    {
      "date": "2022-12-09",
      "open": "270.49",
      "high": "273.79",
      "low": "269.94",
      "close": "270.60",
      "volume": "2102911"
    },
    {
      "date": "2022-12-12",
      "open": "272.22",
      "high": "274.06",
      "low": "270.00",
      "close": "273.84",
      "volume": "1887689"
    },
    {
      "date": "2022-12-13",
      "open": "284.92",
      "high": "285.055",
      "low": "276.88",
      "close": "281.74",
      "volume": "2938230"
    },
    {
      "date": "2022-12-14",
      "open": "280.75",
      "high": "285.09",
      "low": "277.39",
      "close": "280.65",
      "volume": "2945123"
    },
    {
      "date": "2022-12-15",
      "open": "275.08",
      "high": "275.28",
      "low": "266.34",
      "close": "267.30",
      "volume": "2590388"
    },
    {
      "date": "2022-12-16",
      "open": "264.71",
      "high": "265.78",
      "low": "261.06",
      "close": "264.68",
      "volume": "5296881"
    },
    {
      "date": "2022-12-19",
      "open": "264.99",
      "high": "264.99",
      "low": "260.39",
      "close": "261.01",
      "volume": "2004210"
    },
    {
      "date": "2022-12-20",
      "open": "261.10",
      "high": "262.11",
      "low": "257.76",
      "close": "261.80",
      "volume": "2056631"
    },
    {
      "date": "2022-12-21",
      "open": "263.69",
      "high": "267.27",
      "low": "262.535",
      "close": "266.16",
      "volume": "1625952"
    },
    {
      "date": "2022-12-22",
      "open": "263.48",
      "high": "264.29",
      "low": "259.00",
      "close": "263.61",
      "volume": "2015521"
    },
    {
      "date": "2022-12-23",
      "open": "261.92",
      "high": "263.99",
      "low": "260.51",
      "close": "262.66",
      "volume": "1042038"
    },
    {
      "date": "2022-12-27",
      "open": "262.76",
      "high": "265.495",
      "low": "260.59",
      "close": "263.97",
      "volume": "957352"
    },
    {
      "date": "2022-12-28",
      "open": "262.94",
      "high": "267.51",
      "low": "261.54",
      "close": "261.65",
      "volume": "855775"
    },
    {
      "date": "2022-12-29",
      "open": "263.24",
      "high": "269.8279",
      "low": "261.85",
      "close": "267.79",
      "volume": "814875"
    },
    {
      "date": "2022-12-30",
      "open": "265.31",
      "high": "265.47",
      "low": "261.43",
      "close": "265.35",
      "volume": "871344"
    },
    {
      "date": "2023-01-03",
      "open": "269.59",
      "high": "270.89",
      "low": "263.67",
      "close": "265.63",
      "volume": "1391916"
    },
    {
      "date": "2023-01-04",
      "open": "269.36",
      "high": "271.01",
      "low": "266.84",
      "close": "270.00",
      "volume": "1435393"
    },
    {
      "date": "2023-01-05",
      "open": "267.69",
      "high": "271.87",
      "low": "266.51",
      "close": "268.62",
      "volume": "1803880"
    },
    {
      "date": "2023-01-06",
      "open": "271.17",
      "high": "273.40",
      "low": "264.68",
      "close": "270.39",
      "volume": "1659514"
    },
    {
      "date": "2023-01-09",
      "open": "272.59",
      "high": "273.58",
      "low": "264.21",
      "close": "264.93",
      "volume": "1509131"
    },
    {
      "date": "2023-01-10",
      "open": "263.33",
      "high": "271.41",
      "low": "263.33",
      "close": "271.36",
      "volume": "1316962"
    },
    {
      "date": "2023-01-11",
      "open": "261.39",
      "high": "265.49",
      "low": "254.56",
      "close": "259.96",
      "volume": "3506758"
    },
    {
      "date": "2023-01-12",
      "open": "258.74",
      "high": "260.35",
      "low": "254.98",
      "close": "256.94",
      "volume": "1925139"
    },
    {
      "date": "2023-01-13",
      "open": "255.40",
      "high": "259.80",
      "low": "253.7701",
      "close": "258.90",
      "volume": "1716105"
    },
    {
      "date": "2023-01-17",
      "open": "258.48",
      "high": "261.97",
      "low": "254.86",
      "close": "261.73",
      "volume": "1595346"
    },
    {
      "date": "2023-01-18",
      "open": "261.57",
      "high": "264.89",
      "low": "255.61",
      "close": "256.35",
      "volume": "1641591"
    },
    {
      "date": "2023-01-19",
      "open": "254.84",
      "high": "255.675",
      "low": "250.62",
      "close": "252.50",
      "volume": "1758537"
    },
    {
      "date": "2023-01-20",
      "open": "252.44",
      "high": "256.84",
      "low": "248.96",
      "close": "256.77",
      "volume": "1968527"
    },
    {
      "date": "2023-01-23",
      "open": "256.77",
      "high": "257.87",
      "low": "254.01",
      "close": "255.98",
      "volume": "2008569"
    },
    {
      "date": "2023-01-24",
      "open": "254.60",
      "high": "259.405",
      "low": "254.23",
      "close": "257.98",
      "volume": "3127241"
    },
    {
      "date": "2023-01-25",
      "open": "241.09",
      "high": "247.00",
      "low": "238.84",
      "close": "243.80",
      "volume": "5863584"
    },
    {
      "date": "2023-01-26",
      "open": "246.48",
      "high": "250.82",
      "low": "243.50",
      "close": "250.55",
      "volume": "1788514"
    },
    {
      "date": "2023-01-27",
      "open": "248.58",
      "high": "250.21",
      "low": "246.89",
      "close": "247.26",
      "volume": "1568605"
    },
    {
      "date": "2023-01-30",
      "open": "245.00",
      "high": "246.8085",
      "low": "241.98",
      "close": "242.23",
      "volume": "1642957"
    },
    {
      "date": "2023-01-31",
      "open": "243.20",
      "high": "245.73",
      "low": "241.19",
      "close": "245.69",
      "volume": "1782630"
    },
    {
      "date": "2023-02-01",
      "open": "246.80",
      "high": "253.54",
      "low": "244.66",
      "close": "251.19",
      "volume": "1646575"
    },
    {
      "date": "2023-02-02",
      "open": "253.85",
      "high": "261.95",
      "low": "252.88",
      "close": "260.90",
      "volume": "2197290"
    },
    {
      "date": "2023-02-03",
      "open": "257.81",
      "high": "260.50",
      "low": "252.93",
      "close": "254.68",
      "volume": "1691448"
    },
    {
      "date": "2023-02-06",
      "open": "251.76",
      "high": "252.97",
      "low": "248.24",
      "close": "248.98",
      "volume": "1329176"
    },
    {
      "date": "2023-02-07",
      "open": "247.81",
      "high": "254.55",
      "low": "246.895",
      "close": "253.06",
      "volume": "1359638"
    },
    {
      "date": "2023-02-08",
      "open": "249.15",
      "high": "253.23",
      "low": "248.20",
      "close": "248.85",
      "volume": "1318947"
    },
    {
      "date": "2023-02-09",
      "open": "250.52",
      "high": "251.07",
      "low": "243.65",
      "close": "244.18",
      "volume": "1425884"
    },
    {
      "date": "2023-02-10",
      "open": "242.91",
      "high": "246.53",
      "low": "242.60",
      "close": "245.27",
      "volume": "1199572"
    },
    {
      "date": "2023-02-13",
      "open": "246.09",
      "high": "246.54",
      "low": "244.74",
      "close": "245.13",
      "volume": "1277001"
    },
    {
      "date": "2023-02-14",
      "open": "243.42",
      "high": "245.66",
      "low": "239.67",
      "close": "241.09",
      "volume": "1799218"
    },
    {
      "date": "2023-02-15",
      "open": "239.75",
      "high": "245.50",
      "low": "239.10",
      "close": "244.77",
      "volume": "1341372"
    },
    {
      "date": "2023-02-16",
      "open": "240.77",
      "high": "244.06",
      "low": "238.54",
      "close": "240.16",
      "volume": "1615338"
    },
    {
      "date": "2023-02-17",
      "open": "238.95",
      "high": "240.015",
      "low": "236.61",
      "close": "238.91",
      "volume": "1595736"
    },
    {
      "date": "2023-02-21",
      "open": "236.55",
      "high": "236.98",
      "low": "232.87",
      "close": "233.58",
      "volume": "1852188"
    },
    {
      "date": "2023-02-22",
      "open": "233.88",
      "high": "236.49",
      "low": "232.96",
      "close": "233.55",
      "volume": "1456154"
    },
    {
      "date": "2023-02-23",
      "open": "234.85",
      "high": "235.82",
      "low": "231.93",
      "close": "234.90",
      "volume": "1427234"
    },
    {
      "date": "2023-02-24",
      "open": "230.61",
      "high": "232.39",
      "low": "229.0401",
      "close": "231.05",
      "volume": "1417087"
    },
    {
      "date": "2023-02-27",
      "open": "233.96",
      "high": "233.96",
      "low": "231.00",
      "close": "231.74",
      "volume": "1421595"
    },
    {
      "date": "2023-02-28",
      "open": "230.74",
      "high": "231.739",
      "low": "228.74",
      "close": "229.39",
      "volume": "1366842"
    },
    {
      "date": "2023-03-01",
      "open": "228.47",
      "high": "229.29",
      "low": "226.28",
      "close": "227.33",
      "volume": "1290780"
    },
    {
      "date": "2023-03-02",
      "open": "226.07",
      "high": "229.41",
      "low": "224.48",
      "close": "228.90",
      "volume": "1153045"
    },
    {
      "date": "2023-03-03",
      "open": "230.48",
      "high": "235.20",
      "low": "229.29",
      "close": "234.87",
      "volume": "1458455"
    },
    {
      "date": "2023-03-06",
      "open": "233.59",
      "high": "236.7791",
      "low": "233.04",
      "close": "234.85",
      "volume": "1204946"
    },
    {
      "date": "2023-03-07",
      "open": "235.42",
      "high": "236.14",
      "low": "229.42",
      "close": "230.71",
      "volume": "1680628"
    },
    {
      "date": "2023-03-08",
      "open": "230.00",
      "high": "231.7084",
      "low": "227.96",
      "close": "231.09",
      "volume": "661804"
    },
    {
      "date": "2023-03-09",
      "open": "232.73",
      "high": "235.26",
      "low": "228.18",
      "close": "228.57",
      "volume": "1181781"
    },
    {
      "date": "2023-03-10",
      "open": "228.77",
      "high": "229.76",
      "low": "223.39",
      "close": "224.75",
      "volume": "1778632"
    },
    {
      "date": "2023-03-13",
      "open": "224.00",
      "high": "232.45",
      "low": "222.65",
      "close": "227.78",
      "volume": "1539277"
    },
    {
      "date": "2023-03-14",
      "open": "232.54",
      "high": "235.62",
      "low": "231.17",
      "close": "235.28",
      "volume": "2109659"
    },
    {
      "date": "2023-03-15",
      "open": "232.01",
      "high": "235.81",
      "low": "229.72",
      "close": "234.18",
      "volume": "1594099"
    },
    {
      "date": "2023-03-16",
      "open": "232.59",
      "high": "242.37",
      "low": "231.50",
      "close": "240.50",
      "volume": "2072127"
    },
    {
      "date": "2023-03-17",
      "open": "240.39",
      "high": "242.00",
      "low": "236.26",
      "close": "237.80",
      "volume": "2304603"
    },
    {
      "date": "2023-03-20",
      "open": "238.12",
      "high": "242.03",
      "low": "237.58",
      "close": "240.50",
      "volume": "995530"
    },
    {
      "date": "2023-03-21",
      "open": "242.45",
      "high": "247.37",
      "low": "242.115",
      "close": "246.68",
      "volume": "1560298"
    },
    {
      "date": "2023-03-22",
      "open": "245.44",
      "high": "248.28",
      "low": "240.54",
      "close": "240.81",
      "volume": "1151808"
    },
    {
      "date": "2023-03-23",
      "open": "244.12",
      "high": "247.31",
      "low": "242.29",
      "close": "244.47",
      "volume": "1735061"
    },
    {
      "date": "2023-03-24",
      "open": "248.00",
      "high": "257.46",
      "low": "248.00",
      "close": "256.42",
      "volume": "3269871"
    },
    {
      "date": "2023-03-27",
      "open": "257.51",
      "high": "259.025",
      "low": "251.8876",
      "close": "252.57",
      "volume": "1682686"
    },
    {
      "date": "2023-03-28",
      "open": "253.00",
      "high": "253.37",
      "low": "248.50",
      "close": "249.49",
      "volume": "1179536"
    },
    {
      "date": "2023-03-29",
      "open": "250.00",
      "high": "251.545",
      "low": "246.63",
      "close": "250.76",
      "volume": "1538323"
    },
    {
      "date": "2023-03-30",
      "open": "254.05",
      "high": "254.20",
      "low": "248.29",
      "close": "251.30",
      "volume": "1908912"
    },
    {
      "date": "2023-03-31",
      "open": "253.22",
      "high": "256.74",
      "low": "252.0701",
      "close": "255.47",
      "volume": "1575223"
    },
    {
      "date": "2023-04-03",
      "open": "254.30",
      "high": "254.435",
      "low": "250.01",
      "close": "253.53",
      "volume": "1554762"
    },
    {
      "date": "2023-04-04",
      "open": "253.58",
      "high": "256.23",
      "low": "253.11",
      "close": "254.71",
      "volume": "1354779"
    },
    {
      "date": "2023-04-05",
      "open": "254.23",
      "high": "258.89",
      "low": "253.745",
      "close": "257.99",
      "volume": "1366398"
    },
    {
      "date": "2023-04-06",
      "open": "258.33",
      "high": "259.33",
      "low": "255.24",
      "close": "256.90",
      "volume": "1026602"
    },
    {
      "date": "2023-04-10",
      "open": "255.60",
      "high": "259.11",
      "low": "252.04",
      "close": "258.94",
      "volume": "1160895"
    },
    {
      "date": "2023-04-11",
      "open": "259.60",
      "high": "263.62",
      "low": "259.165",
      "close": "262.77",
      "volume": "1620683"
    },
    {
      "date": "2023-04-12",
      "open": "265.00",
      "high": "265.895",
      "low": "261.42",
      "close": "261.77",
      "volume": "1154340"
    },
    {
      "date": "2023-04-13",
      "open": "264.00",
      "high": "266.70",
      "low": "262.87",
      "close": "266.56",
      "volume": "1444552"
    },
    {
      "date": "2023-04-14",
      "open": "265.54",
      "high": "268.40",
      "low": "264.57",
      "close": "267.02",
      "volume": "1319552"
    },
    {
      "date": "2023-04-17",
      "open": "266.99",
      "high": "268.94",
      "low": "265.83",
      "close": "268.89",
      "volume": "1231080"
    },
    {
      "date": "2023-04-18",
      "open": "270.00",
      "high": "270.23",
      "low": "266.45",
      "close": "269.28",
      "volume": "2632769"
    },
    {
      "date": "2023-04-19",
      "open": "292.00",
      "high": "304.84",
      "low": "292.00",
      "close": "298.57",
      "volume": "6178190"
    },
    {
      "date": "2023-04-20",
      "open": "298.96",
      "high": "302.23",
      "low": "296.76",
      "close": "297.41",
      "volume": "2809140"
    },
    {
      "date": "2023-04-21",
      "open": "297.87",
      "high": "300.88",
      "low": "296.50",
      "close": "300.22",
      "volume": "2180217"
    },
    {
      "date": "2023-04-24",
      "open": "299.11",
      "high": "303.0999",
      "low": "297.7269",
      "close": "300.46",
      "volume": "2154748"
    },
    {
      "date": "2023-04-25",
      "open": "299.83",
      "high": "301.57",
      "low": "292.91",
      "close": "294.97",
      "volume": "2431201"
    },
    {
      "date": "2023-04-26",
      "open": "293.03",
      "high": "296.95",
      "low": "291.02",
      "close": "294.96",
      "volume": "1649628"
    },
    {
      "date": "2023-04-27",
      "open": "295.41",
      "high": "296.31",
      "low": "290.67",
      "close": "295.92",
      "volume": "1487111"
    },
    {
      "date": "2023-04-28",
      "open": "297.62",
      "high": "301.57",
      "low": "296.755",
      "close": "301.22",
      "volume": "1940778"
    },
    {
      "date": "2023-05-01",
      "open": "301.00",
      "high": "308.46",
      "low": "300.26",
      "close": "303.02",
      "volume": "1440458"
    },
    {
      "date": "2023-05-02",
      "open": "300.71",
      "high": "302.894",
      "low": "297.63",
      "close": "301.22",
      "volume": "1688444"
    },
    {
      "date": "2023-05-03",
      "open": "302.99",
      "high": "307.76",
      "low": "302.24",
      "close": "305.06",
      "volume": "1522365"
    },
    {
      "date": "2023-05-04",
      "open": "303.53",
      "high": "304.99",
      "low": "300.79",
      "close": "303.21",
      "volume": "1402161"
    },
    {
      "date": "2023-05-05",
      "open": "303.33",
      "high": "305.48",
      "low": "301.26",
      "close": "304.88",
      "volume": "1225578"
    },
    {
      "date": "2023-05-08",
      "open": "304.54",
      "high": "304.60",
      "low": "301.01",
      "close": "303.09",
      "volume": "1048955"
    },
    {
      "date": "2023-05-09",
      "open": "303.08",
      "high": "303.08",
      "low": "300.33",
      "close": "301.55",
      "volume": "1122213"
    },
    {
      "date": "2023-05-10",
      "open": "303.10",
      "high": "304.0499",
      "low": "300.53",
      "close": "302.59",
      "volume": "1274054"
    },
    {
      "date": "2023-05-11",
      "open": "302.00",
      "high": "304.19",
      "low": "300.41",
      "close": "303.47",
      "volume": "1305250"
    },
    {
      "date": "2023-05-12",
      "open": "304.28",
      "high": "305.95",
      "low": "303.09",
      "close": "305.27",
      "volume": "950388"
    },
    {
      "date": "2023-05-15",
      "open": "305.01",
      "high": "308.28",
      "low": "304.8519",
      "close": "308.05",
      "volume": "1308705"
    },
    {
      "date": "2023-05-16",
      "open": "306.67",
      "high": "308.36",
      "low": "306.10",
      "close": "306.61",
      "volume": "811989"
    },
    {
      "date": "2023-05-17",
      "open": "307.51",
      "high": "308.78",
      "low": "303.96",
      "close": "308.22",
      "volume": "1261772"
    },
    {
      "date": "2023-05-18",
      "open": "307.87",
      "high": "312.65",
      "low": "307.0401",
      "close": "312.23",
      "volume": "1391837"
    },
    {
      "date": "2023-05-19",
      "open": "313.00",
      "high": "315.195",
      "low": "311.42",
      "close": "313.61",
      "volume": "1371008"
    },
    {
      "date": "2023-05-22",
      "open": "312.83",
      "high": "317.81",
      "low": "312.57",
      "close": "313.62",
      "volume": "1046172"
    },
    {
      "date": "2023-05-23",
      "open": "311.23",
      "high": "311.9175",
      "low": "297.8297",
      "close": "301.44",
      "volume": "1631283"
    },
    {
      "date": "2023-05-24",
      "open": "300.01",
      "high": "303.65",
      "low": "299.20",
      "close": "302.48",
      "volume": "1192557"
    },
    {
      "date": "2023-05-25",
      "open": "299.95",
      "high": "305.24",
      "low": "297.38",
      "close": "303.77",
      "volume": "1673136"
    },
    {
      "date": "2023-05-26",
      "open": "302.76",
      "high": "307.855",
      "low": "302.76",
      "close": "306.90",
      "volume": "1440697"
    },
    {
      "date": "2023-05-30",
      "open": "308.88",
      "high": "313.13",
      "low": "305.97",
      "close": "307.07",
      "volume": "1804713"
    },
    {
      "date": "2023-05-31",
      "open": "307.00",
      "high": "308.26",
      "low": "300.14",
      "close": "307.84",
      "volume": "2454744"
    },
    {
      "date": "2023-06-01",
      "open": "308.00",
      "high": "311.33",
      "low": "305.58",
      "close": "310.54",
      "volume": "1175644"
    },
    {
      "date": "2023-06-02",
      "open": "310.54",
      "high": "313.47",
      "low": "308.82",
      "close": "312.18",
      "volume": "1276220"
    },
    {
      "date": "2023-06-05",
      "open": "311.851",
      "high": "318.62",
      "low": "310.8701",
      "close": "317.49",
      "volume": "1514742"
    },
    {
      "date": "2023-06-06",
      "open": "316.90",
      "high": "318.92",
      "low": "313.00",
      "close": "315.72",
      "volume": "1132856"
    },
    {
      "date": "2023-06-07",
      "open": "314.67",
      "high": "314.815",
      "low": "306.79",
      "close": "307.24",
      "volume": "1368698"
    },
    {
      "date": "2023-06-08",
      "open": "306.32",
      "high": "311.23",
      "low": "304.79",
      "close": "310.82",
      "volume": "1126663"
    },
    {
      "date": "2023-06-09",
      "open": "310.82",
      "high": "313.50",
      "low": "308.61",
      "close": "312.76",
      "volume": "938699"
    },
    {
      "date": "2023-06-12",
      "open": "313.83",
      "high": "316.28",
      "low": "312.00",
      "close": "313.64",
      "volume": "1470499"
    },
    {
      "date": "2023-06-13",
      "open": "313.47",
      "high": "316.98",
      "low": "312.69",
      "close": "315.45",
      "volume": "1052757"
    },
    {
      "date": "2023-06-14",
      "open": "323.07",
      "high": "327.415",
      "low": "319.25",
      "close": "323.07",
      "volume": "2142534"
    },
    {
      "date": "2023-06-15",
      "open": "322.24",
      "high": "330.53",
      "low": "320.45",
      "close": "328.27",
      "volume": "1783883"
    },
    {
      "date": "2023-06-16",
      "open": "331.69",
      "high": "333.14",
      "low": "328.00",
      "close": "329.36",
      "volume": "3113224"
    },
    {
      "date": "2023-06-20",
      "open": "328.00",
      "high": "329.6824",
      "low": "324.065",
      "close": "327.83",
      "volume": "1726167"
    },
    {
      "date": "2023-06-21",
      "open": "327.83",
      "high": "327.83",
      "low": "322.145",
      "close": "323.74",
      "volume": "1445352"
    },
    {
      "date": "2023-06-22",
      "open": "323.69",
      "high": "328.28",
      "low": "322.28",
      "close": "327.615",
      "volume": "864439"
    },
    {
      "date": "2023-06-23",
      "open": "324.71",
      "high": "328.6799",
      "low": "323.72",
      "close": "327.26",
      "volume": "1589159"
    },
    {
      "date": "2023-06-26",
      "open": "326.60",
      "high": "328.4318",
      "low": "323.2325",
      "close": "325.16",
      "volume": "1309314"
    },
    {
      "date": "2023-06-27",
      "open": "329.51",
      "high": "330.99",
      "low": "325.29",
      "close": "330.02",
      "volume": "1268247"
    },
    {
      "date": "2023-06-28",
      "open": "330.00",
      "high": "334.51",
      "low": "329.48",
      "close": "332.98",
      "volume": "1089029"
    },
    {
      "date": "2023-06-29",
      "open": "335.00",
      "high": "340.59",
      "low": "334.61",
      "close": "338.49",
      "volume": "1679348"
    },
    {
      "date": "2023-06-30",
      "open": "341.33",
      "high": "344.08",
      "low": "340.57",
      "close": "341.94",
      "volume": "1506104"
    },
    {
      "date": "2023-07-03",
      "open": "339.92",
      "high": "339.92",
      "low": "334.25",
      "close": "336.03",
      "volume": "825777"
    },
    {
      "date": "2023-07-05",
      "open": "334.16",
      "high": "336.275",
      "low": "331.44",
      "close": "333.89",
      "volume": "1048378"
    },
    {
      "date": "2023-07-06",
      "open": "328.78",
      "high": "331.65",
      "low": "328.02",
      "close": "330.14",
      "volume": "1166456"
    },
    {
      "date": "2023-07-07",
      "open": "329.99",
      "high": "332.97",
      "low": "327.62",
      "close": "331.29",
      "volume": "2015437"
    },
    {
      "date": "2023-07-10",
      "open": "333.33",
      "high": "341.15",
      "low": "333.33",
      "close": "340.27",
      "volume": "2036669"
    },
    {
      "date": "2023-07-11",
      "open": "340.92",
      "high": "342.76",
      "low": "336.64",
      "close": "339.11",
      "volume": "1850729"
    },
    {
      "date": "2023-07-12",
      "open": "342.88",
      "high": "348.63",
      "low": "341.4545",
      "close": "347.59",
      "volume": "1723521"
    },
    {
      "date": "2023-07-13",
      "open": "348.32",
      "high": "349.58",
      "low": "345.95",
      "close": "346.97",
      "volume": "2314677"
    },
    {
      "date": "2023-07-14",
      "open": "347.50",
      "high": "355.38",
      "low": "346.40",
      "close": "354.00",
      "volume": "2072816"
    },
    {
      "date": "2023-07-17",
      "open": "354.00",
      "high": "355.54",
      "low": "348.60",
      "close": "353.84",
      "volume": "1812580"
    },
    {
      "date": "2023-07-18",
      "open": "351.61",
      "high": "355.495",
      "low": "346.54",
      "close": "354.93",
      "volume": "2236757"
    },
    {
      "date": "2023-07-19",
      "open": "357.64",
      "high": "358.07",
      "low": "348.00",
      "close": "349.70",
      "volume": "2580076"
    },
    {
      "date": "2023-07-20",
      "open": "350.05",
      "high": "353.46",
      "low": "346.85",
      "close": "347.66",
      "volume": "3442616"
    },
    {
      "date": "2023-07-21",
      "open": "335.91",
      "high": "345.40",
      "low": "329.53",
      "close": "336.66",
      "volume": "9157647"
    },
    {
      "date": "2023-07-24",
      "open": "336.76",
      "high": "337.85",
      "low": "322.64",
      "close": "323.56",
      "volume": "2999129"
    },
    {
      "date": "2023-07-25",
      "open": "322.76",
      "high": "331.555",
      "low": "322.46",
      "close": "330.90",
      "volume": "2021416"
    },
    {
      "date": "2023-07-26",
      "open": "328.27",
      "high": "331.02",
      "low": "326.56",
      "close": "329.37",
      "volume": "1258762"
    },
    {
      "date": "2023-07-27",
      "open": "331.71",
      "high": "333.68",
      "low": "322.66",
      "close": "323.56",
      "volume": "1641631"
    },
    {
      "date": "2023-07-28",
      "open": "327.40",
      "high": "328.70",
      "low": "324.93",
      "close": "326.53",
      "volume": "1467929"
    },
    {
      "date": "2023-07-31",
      "open": "325.89",
      "high": "326.27",
      "low": "321.91",
      "close": "324.40",
      "volume": "1439063"
    },
    {
      "date": "2023-08-01",
      "open": "322.00",
      "high": "324.52",
      "low": "321.70",
      "close": "323.95",
      "volume": "1347004"
    },
    {
      "date": "2023-08-02",
      "open": "320.59",
      "high": "322.615",
      "low": "313.34",
      "close": "313.87",
      "volume": "1907204"
    },
    {
      "date": "2023-08-03",
      "open": "310.38",
      "high": "313.285",
      "low": "306.09",
      "close": "311.28",
      "volume": "1636155"
    },
    {
      "date": "2023-08-04",
      "open": "311.90",
      "high": "313.27",
      "low": "308.25",
      "close": "309.31",
      "volume": "1656890"
    },
    {
      "date": "2023-08-07",
      "open": "310.00",
      "high": "312.86",
      "low": "307.66",
      "close": "309.24",
      "volume": "1658934"
    },
    {
      "date": "2023-08-08",
      "open": "306.24",
      "high": "306.27",
      "low": "297.17",
      "close": "302.87",
      "volume": "2272431"
    },
    {
      "date": "2023-08-09",
      "open": "302.87",
      "high": "307.40",
      "low": "302.47",
      "close": "304.10",
      "volume": "1218971"
    },
    {
      "date": "2023-08-10",
      "open": "305.75",
      "high": "308.60",
      "low": "303.8224",
      "close": "304.67",
      "volume": "1054809"
    },
    {
      "date": "2023-08-11",
      "open": "302.93",
      "high": "306.0908",
      "low": "302.52",
      "close": "304.49",
      "volume": "933712"
    },
    {
      "date": "2023-08-14",
      "open": "304.86",
      "high": "305.89",
      "low": "303.23",
      "close": "305.08",
      "volume": "950822"
    },
    {
      "date": "2023-08-15",
      "open": "306.09",
      "high": "312.30",
      "low": "305.93",
      "close": "306.62",
      "volume": "1342268"
    },
    {
      "date": "2023-08-16",
      "open": "305.60",
      "high": "306.27",
      "low": "299.10",
      "close": "299.32",
      "volume": "1441637"
    },
    {
      "date": "2023-08-17",
      "open": "298.06",
      "high": "299.57",
      "low": "289.11",
      "close": "290.08",
      "volume": "2061638"
    },
    {
      "date": "2023-08-18",
      "open": "287.46",
      "high": "291.06",
      "low": "284.88",
      "close": "285.95",
      "volume": "2983657"
    },
    {
      "date": "2023-08-21",
      "open": "286.12",
      "high": "286.88",
      "low": "282.50",
      "close": "286.67",
      "volume": "1776761"
    },
    {
      "date": "2023-08-22",
      "open": "287.73",
      "high": "289.08",
      "low": "285.725",
      "close": "287.16",
      "volume": "1161420"
    },
    {
      "date": "2023-08-23",
      "open": "287.56",
      "high": "292.70",
      "low": "287.56",
      "close": "290.39",
      "volume": "1321796"
    },
    {
      "date": "2023-08-24",
      "open": "292.88",
      "high": "293.49",
      "low": "285.47",
      "close": "285.64",
      "volume": "1558938"
    },
    {
      "date": "2023-08-25",
      "open": "287.28",
      "high": "298.36",
      "low": "286.74",
      "close": "297.55",
      "volume": "1920616"
    },
    {
      "date": "2023-08-28",
      "open": "301.22",
      "high": "304.91",
      "low": "300.00",
      "close": "301.48",
      "volume": "1450309"
    },
    {
      "date": "2023-08-29",
      "open": "301.50",
      "high": "311.08",
      "low": "301.50",
      "close": "310.39",
      "volume": "1804716"
    },
    {
      "date": "2023-08-30",
      "open": "312.05",
      "high": "319.525",
      "low": "312.05",
      "close": "318.58",
      "volume": "2092079"
    },
    {
      "date": "2023-08-31",
      "open": "319.60",
      "high": "321.31",
      "low": "312.46",
      "close": "312.68",
      "volume": "2076948"
    },
    {
      "date": "2023-09-01",
      "open": "317.55",
      "high": "318.20",
      "low": "309.20",
      "close": "310.41",
      "volume": "1335739"
    },
    {
      "date": "2023-09-05",
      "open": "310.00",
      "high": "311.38",
      "low": "306.68",
      "close": "307.68",
      "volume": "944096"
    },
    {
      "date": "2023-09-06",
      "open": "309.48",
      "high": "309.65",
      "low": "303.8018",
      "close": "307.84",
      "volume": "1171433"
    },
    {
      "date": "2023-09-07",
      "open": "305.53",
      "high": "305.97",
      "low": "295.01",
      "close": "297.22",
      "volume": "2117376"
    },
    {
      "date": "2023-09-08",
      "open": "297.55",
      "high": "300.22",
      "low": "296.575",
      "close": "298.22",
      "volume": "1507751"
    },
    {
      "date": "2023-09-11",
      "open": "300.00",
      "high": "304.185",
      "low": "298.697",
      "close": "302.35",
      "volume": "1566542"
    },
    {
      "date": "2023-09-12",
      "open": "300.92",
      "high": "302.88",
      "low": "300.00",
      "close": "301.55",
      "volume": "1205376"
    },
    {
      "date": "2023-09-13",
      "open": "301.05",
      "high": "304.95",
      "low": "300.14",
      "close": "302.70",
      "volume": "1225361"
    },
    {
      "date": "2023-09-14",
      "open": "305.23",
      "high": "305.87",
      "low": "299.81",
      "close": "303.74",
      "volume": "1348461"
    },
    {
      "date": "2023-09-15",
      "open": "303.74",
      "high": "304.04",
      "low": "294.845",
      "close": "295.54",
      "volume": "2792093"
    },
    {
      "date": "2023-09-18",
      "open": "296.13",
      "high": "303.795",
      "low": "296.00",
      "close": "298.17",
      "volume": "1007141"
    },
    {
      "date": "2023-09-19",
      "open": "298.17",
      "high": "300.48",
      "low": "295.25",
      "close": "299.65",
      "volume": "1076576"
    },
    {
      "date": "2023-09-20",
      "open": "303.17",
      "high": "303.39",
      "low": "291.79",
      "close": "291.96",
      "volume": "1391844"
    },
    {
      "date": "2023-09-21",
      "open": "290.06",
      "high": "290.66",
      "low": "283.74",
      "close": "284.35",
      "volume": "2039755"
    },
    {
      "date": "2023-09-22",
      "open": "286.49",
      "high": "293.92",
      "low": "284.42",
      "close": "288.20",
      "volume": "1962444"
    },
    {
      "date": "2023-09-25",
      "open": "286.40",
      "high": "293.39",
      "low": "285.74",
      "close": "293.25",
      "volume": "1519437"
    },
    {
      "date": "2023-09-26",
      "open": "291.73",
      "high": "292.85",
      "low": "288.95",
      "close": "290.74",
      "volume": "1297599"
    },
    {
      "date": "2023-09-27",
      "open": "292.00",
      "high": "297.455",
      "low": "288.55",
      "close": "291.43",
      "volume": "1749135"
    },
    {
      "date": "2023-09-28",
      "open": "292.13",
      "high": "297.40",
      "low": "292.13",
      "close": "296.15",
      "volume": "1206565"
    },
    {
      "date": "2023-09-29",
      "open": "297.87",
      "high": "298.35",
      "low": "291.70",
      "close": "292.29",
      "volume": "1294334"
    },
    {
      "date": "2023-10-02",
      "open": "291.96",
      "high": "296.3933",
      "low": "290.01",
      "close": "294.98",
      "volume": "978189"
    },
    {
      "date": "2023-10-03",
      "open": "291.54",
      "high": "292.83",
      "low": "286.47",
      "close": "288.04",
      "volume": "1059949"
    },
    {
      "date": "2023-10-04",
      "open": "289.62",
      "high": "290.82",
      "low": "285.4662",
      "close": "290.28",
      "volume": "1123927"
    },
    {
      "date": "2023-10-05",
      "open": "291.85",
      "high": "292.45",
      "low": "284.795",
      "close": "290.09",
      "volume": "963159"
    },
    {
      "date": "2023-10-06",
      "open": "286.47",
      "high": "296.73",
      "low": "284.99",
      "close": "295.68",
      "volume": "1444071"
    },
    {
      "date": "2023-10-09",
      "open": "293.13",
      "high": "295.13",
      "low": "289.6025",
      "close": "294.49",
      "volume": "920385"
    },
    {
      "date": "2023-10-10",
      "open": "295.13",
      "high": "301.07",
      "low": "292.52",
      "close": "297.83",
      "volume": "1459776"
    },
    {
      "date": "2023-10-11",
      "open": "298.66",
      "high": "298.72",
      "low": "278.205",
      "close": "281.79",
      "volume": "3560364"
    },
    {
      "date": "2023-10-12",
      "open": "281.93",
      "high": "283.265",
      "low": "265.60",
      "close": "266.12",
      "volume": "5153342"
    },
    {
      "date": "2023-10-13",
      "open": "266.83",
      "high": "273.72",
      "low": "265.50",
      "close": "273.15",
      "volume": "2938452"
    },
    {
      "date": "2023-10-16",
      "open": "276.00",
      "high": "278.61",
      "low": "270.60",
      "close": "274.16",
      "volume": "2283273"
    },
    {
      "date": "2023-10-17",
      "open": "272.41",
      "high": "279.62",
      "low": "268.43",
      "close": "275.37",
      "volume": "2518811"
    },
    {
      "date": "2023-10-18",
      "open": "275.00",
      "high": "278.70",
      "low": "273.05",
      "close": "275.52",
      "volume": "1993131"
    },
    {
      "date": "2023-10-19",
      "open": "277.10",
      "high": "278.13",
      "low": "271.71",
      "close": "273.45",
      "volume": "3022847"
    },
    {
      "date": "2023-10-20",
      "open": "260.05",
      "high": "269.49",
      "low": "256.72",
      "close": "266.91",
      "volume": "7002531"
    },
    {
      "date": "2023-10-23",
      "open": "268.50",
      "high": "278.18",
      "low": "267.05",
      "close": "272.59",
      "volume": "2556159"
    },
    {
      "date": "2023-10-24",
      "open": "271.93",
      "high": "280.02",
      "low": "271.77",
      "close": "277.39",
      "volume": "2529146"
    },
    {
      "date": "2023-10-25",
      "open": "280.13",
      "high": "281.88",
      "low": "266.13",
      "close": "266.61",
      "volume": "2618054"
    },
    {
      "date": "2023-10-26",
      "open": "264.24",
      "high": "264.24",
      "low": "255.95",
      "close": "259.51",
      "volume": "2924876"
    },
    {
      "date": "2023-10-27",
      "open": "263.82",
      "high": "264.77",
      "low": "257.01",
      "close": "258.98",
      "volume": "1861819"
    },
    {
      "date": "2023-10-30",
      "open": "260.08",
      "high": "261.15",
      "low": "254.85",
      "close": "258.49",
      "volume": "2277841"
    },
    {
      "date": "2023-10-31",
      "open": "260.39",
      "high": "263.95",
      "low": "260.17",
      "close": "262.22",
      "volume": "2373380"
    },
    {
      "date": "2023-11-01",
      "open": "262.17",
      "high": "272.18",
      "low": "262.00",
      "close": "270.46",
      "volume": "2087263"
    },
    {
      "date": "2023-11-02",
      "open": "274.57",
      "high": "278.15",
      "low": "272.63",
      "close": "277.89",
      "volume": "1965926"
    },
    {
      "date": "2023-11-03",
      "open": "280.22",
      "high": "281.58",
      "low": "277.39",
      "close": "278.52",
      "volume": "1310940"
    },
    {
      "date": "2023-11-06",
      "open": "278.13",
      "high": "279.52",
      "low": "273.70",
      "close": "277.26",
      "volume": "1156013"
    },
    {
      "date": "2023-11-07",
      "open": "277.22",
      "high": "279.62",
      "low": "275.275",
      "close": "278.69",
      "volume": "1810265"
    },
    {
      "date": "2023-11-08",
      "open": "280.50",
      "high": "282.4475",
      "low": "276.80",
      "close": "277.93",
      "volume": "1620156"
    },
    {
      "date": "2023-11-09",
      "open": "277.98",
      "high": "278.95",
      "low": "271.895",
      "close": "272.40",
      "volume": "1095214"
    },
    {
      "date": "2023-11-10",
      "open": "273.41",
      "high": "278.55",
      "low": "269.49",
      "close": "277.49",
      "volume": "1536435"
    },
    {
      "date": "2023-11-13",
      "open": "285.328",
      "high": "289.99",
      "low": "281.12",
      "close": "282.48",
      "volume": "1772734"
    },
    {
      "date": "2023-11-14",
      "open": "288.37",
      "high": "294.135",
      "low": "287.98",
      "close": "291.62",
      "volume": "1847810"
    },
    {
      "date": "2023-11-15",
      "open": "291.39",
      "high": "297.34",
      "low": "291.39",
      "close": "293.22",
      "volume": "1889778"
    },
    {
      "date": "2023-11-16",
      "open": "296.79",
      "high": "305.30",
      "low": "295.02",
      "close": "303.95",
      "volume": "2296070"
    },
    {
      "date": "2023-11-17",
      "open": "306.34",
      "high": "311.235",
      "low": "304.615",
      "close": "305.28",
      "volume": "2993483"
    },
    {
      "date": "2023-11-20",
      "open": "305.44",
      "high": "312.20",
      "low": "305.00",
      "close": "311.34",
      "volume": "1746309"
    },
    {
      "date": "2023-11-21",
      "open": "311.00",
      "high": "312.22",
      "low": "308.85",
      "close": "311.82",
      "volume": "1461585"
    },
    {
      "date": "2023-11-22",
      "open": "315.00",
      "high": "317.39",
      "low": "313.92",
      "close": "315.80",
      "volume": "1199862"
    },
    {
      "date": "2023-11-24",
      "open": "316.95",
      "high": "318.26",
      "low": "316.00",
      "close": "318.01",
      "volume": "601268"
    },
    {
      "date": "2023-11-27",
      "open": "314.68",
      "high": "316.00",
      "low": "312.02",
      "close": "314.98",
      "volume": "1084261"
    },
    {
      "date": "2023-11-28",
      "open": "311.84",
      "high": "312.76",
      "low": "309.26",
      "close": "310.95",
      "volume": "1558995"
    },
    {
      "date": "2023-11-29",
      "open": "312.00",
      "high": "316.305",
      "low": "309.965",
      "close": "310.76",
      "volume": "1389053"
    },
    {
      "date": "2023-11-30",
      "open": "310.76",
      "high": "311.99",
      "low": "304.70",
      "close": "310.84",
      "volume": "2437496"
    },
    {
      "date": "2023-12-01",
      "open": "310.59",
      "high": "315.64",
      "low": "308.73",
      "close": "315.20",
      "volume": "1388826"
    },
    {
      "date": "2023-12-04",
      "open": "311.92",
      "high": "315.93",
      "low": "308.91",
      "close": "311.84",
      "volume": "1431186"
    },
    {
      "date": "2023-12-05",
      "open": "312.00",
      "high": "312.00",
      "low": "304.50",
      "close": "309.52",
      "volume": "1246409"
    },
    {
      "date": "2023-12-06",
      "open": "311.39",
      "high": "313.60",
      "low": "308.6101",
      "close": "310.26",
      "volume": "1182695"
    },
    {
      "date": "2023-12-07",
      "open": "310.97",
      "high": "312.745",
      "low": "307.72",
      "close": "311.56",
      "volume": "1313392"
    },
    {
      "date": "2023-12-08",
      "open": "310.52",
      "high": "312.88",
      "low": "308.58",
      "close": "310.42",
      "volume": "1222954"
    },
    {
      "date": "2023-12-11",
      "open": "310.00",
      "high": "319.80",
      "low": "309.80",
      "close": "315.43",
      "volume": "1731147"
    },
    {
      "date": "2023-12-12",
      "open": "316.965",
      "high": "321.36",
      "low": "314.38",
      "close": "320.71",
      "volume": "1371293"
    },
    {
      "date": "2023-12-13",
      "open": "320.68",
      "high": "329.45",
      "low": "320.22",
      "close": "328.96",
      "volume": "1446993"
    },
    {
      "date": "2023-12-14",
      "open": "330.00",
      "high": "332.61",
      "low": "324.83",
      "close": "326.18",
      "volume": "2068912"
    },
    {
      "date": "2023-12-15",
      "open": "325.83",
      "high": "327.00",
      "low": "322.59",
      "close": "324.35",
      "volume": "3637298"
    },
    {
      "date": "2023-12-18",
      "open": "325.73",
      "high": "331.99",
      "low": "325.01",
      "close": "328.42",
      "volume": "1937882"
    },
    {
      "date": "2023-12-19",
      "open": "328.42",
      "high": "336.58",
      "low": "328.00",
      "close": "335.72",
      "volume": "2276743"
    },
    {
      "date": "2023-12-20",
      "open": "334.05",
      "high": "334.05",
      "low": "325.26",
      "close": "325.43",
      "volume": "1845639"
    },
    {
      "date": "2023-12-21",
      "open": "328.97",
      "high": "333.98",
      "low": "327.53",
      "close": "333.45",
      "volume": "1969692"
    },
    {
      "date": "2023-12-22",
      "open": "334.52",
      "high": "337.06",
      "low": "333.46",
      "close": "336.26",
      "volume": "1025099"
    },
    {
      "date": "2023-12-26",
      "open": "336.92",
      "high": "338.345",
      "low": "335.21",
      "close": "337.39",
      "volume": "736795"
    },
    {
      "date": "2023-12-27",
      "open": "337.00",
      "high": "337.67",
      "low": "335.065",
      "close": "337.47",
      "volume": "750000"
    },
    {
      "date": "2023-12-28",
      "open": "337.01",
      "high": "340.4899",
      "low": "336.34",
      "close": "338.39",
      "volume": "740722"
    },
    {
      "date": "2023-12-29",
      "open": "337.83",
      "high": "339.26",
      "low": "336.62",
      "close": "337.36",
      "volume": "1303314"
    },
    {
      "date": "2024-01-02",
      "open": "333.00",
      "high": "336.20",
      "low": "328.38",
      "close": "330.98",
      "volume": "1379307"
    },
    {
      "date": "2024-01-03",
      "open": "328.10",
      "high": "328.10",
      "low": "320.68",
      "close": "322.13",
      "volume": "1596584"
    },
    {
      "date": "2024-01-04",
      "open": "320.43",
      "high": "326.4071",
      "low": "320.26",
      "close": "323.27",
      "volume": "1471767"
    },
    {
      "date": "2024-01-05",
      "open": "322.55",
      "high": "327.5185",
      "low": "321.31",
      "close": "322.50",
      "volume": "1042127"
    },
    {
      "date": "2024-01-08",
      "open": "324.50",
      "high": "329.53",
      "low": "324.12",
      "close": "328.86",
      "volume": "1463337"
    },
    {
      "date": "2024-01-09",
      "open": "326.03",
      "high": "332.80",
      "low": "325.765",
      "close": "330.56",
      "volume": "1421605"
    },
    {
      "date": "2024-01-10",
      "open": "348.00",
      "high": "364.87",
      "low": "345.53",
      "close": "364.45",
      "volume": "4868411"
    },
    {
      "date": "2024-01-11",
      "open": "364.45",
      "high": "366.8004",
      "low": "357.63",
      "close": "362.31",
      "volume": "2230616"
    },
    {
      "date": "2024-01-12",
      "open": "365.00",
      "high": "366.86",
      "low": "360.96",
      "close": "363.71",
      "volume": "1456460"
    },
    {
      "date": "2024-01-16",
      "open": "363.39",
      "high": "364.48",
      "low": "359.395",
      "close": "362.33",
      "volume": "1494965"
    },
    {
      "date": "2024-01-17",
      "open": "358.40",
      "high": "361.23",
      "low": "355.17",
      "close": "358.88",
      "volume": "1246107"
    },
    {
      "date": "2024-01-18",
      "open": "369.88",
      "high": "374.18",
      "low": "366.7911",
      "close": "371.93",
      "volume": "2533109"
    },
    {
      "date": "2024-01-19",
      "open": "374.00",
      "high": "376.90",
      "low": "370.655",
      "close": "374.82",
      "volume": "2392529"
    },
    {
      "date": "2024-01-22",
      "open": "377.91",
      "high": "379.39",
      "low": "375.07",
      "close": "375.81",
      "volume": "1813143"
    },
    {
      "date": "2024-01-23",
      "open": "377.25",
      "high": "377.8025",
      "low": "367.50",
      "close": "371.41",
      "volume": "2393791"
    },
    {
      "date": "2024-01-24",
      "open": "383.93",
      "high": "384.00",
      "low": "362.14",
      "close": "370.07",
      "volume": "4949678"
    },
    {
      "date": "2024-01-25",
      "open": "372.61",
      "high": "377.325",
      "low": "370.60",
      "close": "374.97",
      "volume": "1873334"
    },
    {
      "date": "2024-01-26",
      "open": "371.60",
      "high": "375.06",
      "low": "368.0101",
      "close": "374.76",
      "volume": "2144764"
    },
    {
      "date": "2024-01-29",
      "open": "374.41",
      "high": "379.34",
      "low": "373.06",
      "close": "379.16",
      "volume": "1602969"
    },
    {
      "date": "2024-01-30",
      "open": "377.37",
      "high": "381.79",
      "low": "376.42",
      "close": "377.29",
      "volume": "1375320"
    },
    {
      "date": "2024-01-31",
      "open": "378.50",
      "high": "383.74",
      "low": "375.595",
      "close": "378.22",
      "volume": "1802098"
    },
    {
      "date": "2024-02-01",
      "open": "378.41",
      "high": "384.29",
      "low": "375.67",
      "close": "383.83",
      "volume": "1630137"
    },
    {
      "date": "2024-02-02",
      "open": "382.33",
      "high": "385.43",
      "low": "377.90",
      "close": "383.77",
      "volume": "1773557"
    },
    {
      "date": "2024-02-05",
      "open": "384.47",
      "high": "388.6199",
      "low": "380.57",
      "close": "383.94",
      "volume": "1575287"
    },
    {
      "date": "2024-02-06",
      "open": "385.26",
      "high": "389.79",
      "low": "384.12",
      "close": "389.69",
      "volume": "1694266"
    },
    {
      "date": "2024-02-07",
      "open": "390.38",
      "high": "392.00",
      "low": "385.72",
      "close": "391.375",
      "volume": "1458965"
    },
    {
      "date": "2024-02-08",
      "open": "389.51",
      "high": "391.60",
      "low": "385.36",
      "close": "386.94",
      "volume": "998655"
    },
    {
      "date": "2024-02-09",
      "open": "387.46",
      "high": "389.92",
      "low": "383.05",
      "close": "388.22",
      "volume": "1234101"
    },
    {
      "date": "2024-02-12",
      "open": "386.09",
      "high": "387.36",
      "low": "381.0701",
      "close": "382.13",
      "volume": "1569858"
    },
    {
      "date": "2024-02-13",
      "open": "375.00",
      "high": "383.245",
      "low": "371.00",
      "close": "378.89",
      "volume": "1705296"
    },
    {
      "date": "2024-02-14",
      "open": "380.09",
      "high": "381.91",
      "low": "378.00",
      "close": "381.76",
      "volume": "1147614"
    },
    {
      "date": "2024-02-15",
      "open": "382.03",
      "high": "383.00",
      "low": "377.54",
      "close": "380.17",
      "volume": "1053098"
    },
    {
      "date": "2024-02-16",
      "open": "378.29",
      "high": "381.15",
      "low": "376.00",
      "close": "378.63",
      "volume": "1272001"
    },
    {
      "date": "2024-02-20",
      "open": "379.69",
      "high": "382.88",
      "low": "374.61",
      "close": "377.64",
      "volume": "1445682"
    },
    {
      "date": "2024-02-21",
      "open": "376.75",
      "high": "380.47",
      "low": "373.15",
      "close": "380.23",
      "volume": "1216678"
    },
    {
      "date": "2024-02-22",
      "open": "382.43",
      "high": "389.68",
      "low": "382.21",
      "close": "389.08",
      "volume": "1540785"
    },
    {
      "date": "2024-02-23",
      "open": "389.08",
      "high": "391.25",
      "low": "387.28",
      "close": "389.77",
      "volume": "1000527"
    },
    {
      "date": "2024-02-26",
      "open": "389.40",
      "high": "391.81",
      "low": "386.15",
      "close": "388.27",
      "volume": "1024539"
    },
    {
      "date": "2024-02-27",
      "open": "386.46",
      "high": "389.4701",
      "low": "385.275",
      "close": "386.46",
      "volume": "1042975"
    },
    {
      "date": "2024-02-28",
      "open": "384.60",
      "high": "386.7455",
      "low": "383.56",
      "close": "386.59",
      "volume": "902880"
    },
    {
      "date": "2024-02-29",
      "open": "384.41",
      "high": "389.26",
      "low": "383.93",
      "close": "385.60",
      "volume": "2134795"
    },
    {
      "date": "2024-03-01",
      "open": "383.48",
      "high": "399.67",
      "low": "382.3201",
      "close": "397.90",
      "volume": "2194148"
    },
    {
      "date": "2024-03-04",
      "open": "398.30",
      "high": "403.00",
      "low": "396.51",
      "close": "400.59",
      "volume": "1943687"
    },
    {
      "date": "2024-03-05",
      "open": "400.00",
      "high": "400.41",
      "low": "386.30",
      "close": "387.32",
      "volume": "1610642"
    },
    {
      "date": "2024-03-06",
      "open": "386.76",
      "high": "393.136",
      "low": "386.76",
      "close": "388.16",
      "volume": "1203238"
    },
    {
      "date": "2024-03-07",
      "open": "393.30",
      "high": "396.61",
      "low": "390.35",
      "close": "392.68",
      "volume": "1797733"
    },
    {
      "date": "2024-03-08",
      "open": "392.02",
      "high": "395.93",
      "low": "390.79",
      "close": "391.85",
      "volume": "1737950"
    },
    {
      "date": "2024-03-11",
      "open": "391.00",
      "high": "391.00",
      "low": "377.44",
      "close": "378.90",
      "volume": "1602471"
    },
    {
      "date": "2024-03-12",
      "open": "378.90",
      "high": "390.255",
      "low": "378.52",
      "close": "389.40",
      "volume": "1446493"
    },
    {
      "date": "2024-03-13",
      "open": "389.67",
      "high": "390.69",
      "low": "380.985",
      "close": "382.99",
      "volume": "1447955"
    },
    {
      "date": "2024-03-14",
      "open": "383.23",
      "high": "384.43",
      "low": "376.60",
      "close": "384.31",
      "volume": "1413037"
    },
    {
      "date": "2024-03-15",
      "open": "398.16",
      "high": "398.16",
      "low": "382.63",
      "close": "396.28",
      "volume": "3906792"
    },
    {
      "date": "2024-03-18",
      "open": "399.60",
      "high": "401.27",
      "low": "390.79",
      "close": "392.62",
      "volume": "1654503"
    },
    {
      "date": "2024-03-19",
      "open": "391.99",
      "high": "392.58",
      "low": "381.77",
      "close": "390.53",
      "volume": "1610816"
    },
    {
      "date": "2024-03-20",
      "open": "390.39",
      "high": "390.67",
      "low": "384.40",
      "close": "390.37",
      "volume": "930134"
    },
    {
      "date": "2024-03-21",
      "open": "394.00",
      "high": "397.00",
      "low": "391.93",
      "close": "391.96",
      "volume": "920837"
    },
    {
      "date": "2024-03-22",
      "open": "392.45",
      "high": "394.51",
      "low": "387.17",
      "close": "394.07",
      "volume": "1562713"
    },
    {
      "date": "2024-03-25",
      "open": "393.59",
      "high": "396.90",
      "low": "390.50",
      "close": "391.71",
      "volume": "1117411"
    },
    {
      "date": "2024-03-26",
      "open": "394.37",
      "high": "399.5625",
      "low": "392.285",
      "close": "397.63",
      "volume": "1543001"
    },
    {
      "date": "2024-03-27",
      "open": "403.02",
      "high": "403.759",
      "low": "397.50",
      "close": "400.10",
      "volume": "1374665"
    },
    {
      "date": "2024-03-28",
      "open": "401.45",
      "high": "402.50",
      "low": "397.06",
      "close": "399.09",
      "volume": "1124780"
    },
    {
      "date": "2024-04-01",
      "open": "399.00",
      "high": "399.64",
      "low": "392.22",
      "close": "394.87",
      "volume": "1159879"
    },
    {
      "date": "2024-04-02",
      "open": "391.99",
      "high": "391.99",
      "low": "380.51",
      "close": "382.36",
      "volume": "2334124"
    },
    {
      "date": "2024-04-03",
      "open": "383.77",
      "high": "388.29",
      "low": "382.22",
      "close": "383.42",
      "volume": "1634337"
    },
    {
      "date": "2024-04-04",
      "open": "387.76",
      "high": "389.025",
      "low": "378.62",
      "close": "378.92",
      "volume": "1603036"
    },
    {
      "date": "2024-04-05",
      "open": "381.12",
      "high": "393.66",
      "low": "379.24",
      "close": "388.39",
      "volume": "1404465"
    },
    {
      "date": "2024-04-08",
      "open": "388.39",
      "high": "389.885",
      "low": "383.04",
      "close": "386.93",
      "volume": "947434"
    },
    {
      "date": "2024-04-09",
      "open": "389.95",
      "high": "391.18",
      "low": "383.81",
      "close": "390.96",
      "volume": "1120631"
    },
    {
      "date": "2024-04-10",
      "open": "387.16",
      "high": "391.46",
      "low": "385.51",
      "close": "388.46",
      "volume": "1198861"
    },
    {
      "date": "2024-04-11",
      "open": "387.58",
      "high": "392.80",
      "low": "387.58",
      "close": "392.26",
      "volume": "1186680"
    },
    {
      "date": "2024-04-12",
      "open": "387.00",
      "high": "388.26",
      "low": "380.71",
      "close": "384.80",
      "volume": "1476001"
    },
    {
      "date": "2024-04-15",
      "open": "392.25",
      "high": "392.29",
      "low": "376.33",
      "close": "377.36",
      "volume": "1650717"
    },
    {
      "date": "2024-04-16",
      "open": "376.63",
      "high": "383.85",
      "low": "371.54",
      "close": "378.55",
      "volume": "1602985"
    },
    {
      "date": "2024-04-17",
      "open": "378.93",
      "high": "379.71",
      "low": "371.14",
      "close": "374.17",
      "volume": "1625645"
    },
    {
      "date": "2024-04-18",
      "open": "372.57",
      "high": "375.3347",
      "low": "369.15",
      "close": "372.63",
      "volume": "2320460"
    },
    {
      "date": "2024-04-19",
      "open": "385.27",
      "high": "388.65",
      "low": "364.17",
      "close": "366.34",
      "volume": "3975892"
    },
    {
      "date": "2024-04-22",
      "open": "369.54",
      "high": "371.83",
      "low": "364.31",
      "close": "368.93",
      "volume": "1603144"
    },
    {
      "date": "2024-04-23",
      "open": "370.88",
      "high": "379.7735",
      "low": "368.68",
      "close": "377.08",
      "volume": "1858757"
    },
    {
      "date": "2024-04-24",
      "open": "374.00",
      "high": "383.62",
      "low": "372.83",
      "close": "375.01",
      "volume": "1325633"
    },
    {
      "date": "2024-04-25",
      "open": "374.12",
      "high": "375.46",
      "low": "367.66",
      "close": "373.12",
      "volume": "1262618"
    },
    {
      "date": "2024-04-26",
      "open": "368.10",
      "high": "377.83",
      "low": "368.10",
      "close": "375.33",
      "volume": "927845"
    },
    {
      "date": "2024-04-29",
      "open": "375.39",
      "high": "377.99",
      "low": "372.06",
      "close": "374.14",
      "volume": "983225"
    },
    {
      "date": "2024-04-30",
      "open": "373.18",
      "high": "373.68",
      "low": "368.75",
      "close": "370.62",
      "volume": "1213211"
    },
    {
      "date": "2024-05-01",
      "open": "369.57",
      "high": "379.50",
      "low": "368.60",
      "close": "371.70",
      "volume": "952256"
    },
    {
      "date": "2024-05-02",
      "open": "373.64",
      "high": "377.88",
      "low": "367.385",
      "close": "377.65",
      "volume": "1208612"
    },
    {
      "date": "2024-05-03",
      "open": "380.00",
      "high": "384.47",
      "low": "378.87",
      "close": "381.36",
      "volume": "1028858"
    },
    {
      "date": "2024-05-06",
      "open": "382.63",
      "high": "384.35",
      "low": "380.60",
      "close": "383.05",
      "volume": "878194"
    },
    {
      "date": "2024-05-07",
      "open": "385.005",
      "high": "389.78",
      "low": "383.05",
      "close": "388.65",
      "volume": "932790"
    },
    {
      "date": "2024-05-08",
      "open": "384.93",
      "high": "386.01",
      "low": "380.125",
      "close": "380.37",
      "volume": "1107975"
    },
    {
      "date": "2024-05-09",
      "open": "381.79",
      "high": "387.33",
      "low": "380.69",
      "close": "385.45",
      "volume": "882194"
    },
    {
      "date": "2024-05-10",
      "open": "385.55",
      "high": "389.76",
      "low": "383.88",
      "close": "386.70",
      "volume": "853114"
    },
    {
      "date": "2024-05-13",
      "open": "389.16",
      "high": "389.16",
      "low": "380.65",
      "close": "380.88",
      "volume": "1070927"
    },
    {
      "date": "2024-05-14",
      "open": "382.40",
      "high": "384.805",
      "low": "379.67",
      "close": "384.19",
      "volume": "913529"
    },
    {
      "date": "2024-05-15",
      "open": "387.22",
      "high": "399.66",
      "low": "386.00",
      "close": "399.39",
      "volume": "1200770"
    },
    {
      "date": "2024-05-16",
      "open": "398.28",
      "high": "401.36",
      "low": "396.02",
      "close": "396.43",
      "volume": "1083935"
    },
    {
      "date": "2024-05-17",
      "open": "396.19",
      "high": "398.96",
      "low": "393.9777",
      "close": "398.82",
      "volume": "720293"
    },
    {
      "date": "2024-05-20",
      "open": "398.58",
      "high": "400.41",
      "low": "395.60",
      "close": "400.03",
      "volume": "951293"
    },
    {
      "date": "2024-05-21",
      "open": "400.00",
      "high": "403.00",
      "low": "397.10",
      "close": "402.11",
      "volume": "1283375"
    },
    {
      "date": "2024-05-22",
      "open": "402.56",
      "high": "408.43",
      "low": "399.17",
      "close": "400.90",
      "volume": "1355669"
    },
    {
      "date": "2024-05-23",
      "open": "402.47",
      "high": "405.38",
      "low": "396.38",
      "close": "398.39",
      "volume": "1189539"
    },
    {
      "date": "2024-05-24",
      "open": "397.61",
      "high": "407.33",
      "low": "397.01",
      "close": "404.85",
      "volume": "1082160"
    },
    {
      "date": "2024-05-28",
      "open": "403.845",
      "high": "405.99",
      "low": "398.29",
      "close": "401.03",
      "volume": "964207"
    },
    {
      "date": "2024-05-29",
      "open": "396.59",
      "high": "403.00",
      "low": "396.151",
      "close": "398.40",
      "volume": "958223"
    },
    {
      "date": "2024-05-30",
      "open": "405.00",
      "high": "412.29",
      "low": "400.49",
      "close": "403.39",
      "volume": "1651082"
    },
    {
      "date": "2024-05-31",
      "open": "404.94",
      "high": "408.90",
      "low": "396.48",
      "close": "402.12",
      "volume": "1983052"
    },
    {
      "date": "2024-06-03",
      "open": "402.89",
      "high": "405.33",
      "low": "398.6025",
      "close": "403.86",
      "volume": "913144"
    },
    {
      "date": "2024-06-04",
      "open": "402.55",
      "high": "408.01",
      "low": "397.47",
      "close": "406.61",
      "volume": "936150"
    },
    {
      "date": "2024-06-05",
      "open": "407.72",
      "high": "418.14",
      "low": "407.33",
      "close": "417.24",
      "volume": "2226648"
    },
    {
      "date": "2024-06-06",
      "open": "413.92",
      "high": "419.17",
      "low": "405.08",
      "close": "418.15",
      "volume": "1733351"
    },
    {
      "date": "2024-06-07",
      "open": "418.13",
      "high": "420.57",
      "low": "415.80",
      "close": "417.61",
      "volume": "1199562"
    },
    {
      "date": "2024-06-10",
      "open": "416.60",
      "high": "419.87",
      "low": "413.5224",
      "close": "418.38",
      "volume": "815834"
    },
    {
      "date": "2024-06-11",
      "open": "417.04",
      "high": "420.22",
      "low": "415.20",
      "close": "418.78",
      "volume": "907852"
    },
    {
      "date": "2024-06-12",
      "open": "421.06",
      "high": "428.86",
      "low": "420.86",
      "close": "428.10",
      "volume": "1251686"
    },
    {
      "date": "2024-06-13",
      "open": "424.74",
      "high": "428.00",
      "low": "422.51",
      "close": "422.90",
      "volume": "1142897"
    },
    {
      "date": "2024-06-14",
      "open": "418.80",
      "high": "426.315",
      "low": "413.98",
      "close": "425.78",
      "volume": "940996"
    },
    {
      "date": "2024-06-17",
      "open": "425.36",
      "high": "431.60",
      "low": "423.58",
      "close": "430.00",
      "volume": "1125221"
    },
    {
      "date": "2024-06-18",
      "open": "429.05",
      "high": "436.94",
      "low": "428.75",
      "close": "435.00",
      "volume": "1384583"
    },
    {
      "date": "2024-06-20",
      "open": "435.99",
      "high": "437.20",
      "low": "428.67",
      "close": "432.55",
      "volume": "1291429"
    },
    {
      "date": "2024-06-21",
      "open": "436.08",
      "high": "436.08",
      "low": "430.00",
      "close": "432.56",
      "volume": "2769405"
    },
    {
      "date": "2024-06-24",
      "open": "432.78",
      "high": "435.70",
      "low": "426.97",
      "close": "429.04",
      "volume": "1610409"
    },
    {
      "date": "2024-06-25",
      "open": "431.12",
      "high": "443.81",
      "low": "430.49",
      "close": "442.31",
      "volume": "2636985"
    },
    {
      "date": "2024-06-26",
      "open": "441.25",
      "high": "443.83",
      "low": "437.71",
      "close": "442.56",
      "volume": "1360337"
    },
    {
      "date": "2024-06-27",
      "open": "442.10",
      "high": "445.79",
      "low": "439.61",
      "close": "445.11",
      "volume": "1226026"
    },
    {
      "date": "2024-06-28",
      "open": "444.74",
      "high": "447.11",
      "low": "441.49",
      "close": "444.85",
      "volume": "3106192"
    },
    {
      "date": "2024-07-01",
      "open": "445.85",
      "high": "448.10",
      "low": "433.79",
      "close": "436.24",
      "volume": "1658861"
    },
    {
      "date": "2024-07-02",
      "open": "436.31",
      "high": "439.6433",
      "low": "432.20",
      "close": "438.81",
      "volume": "1091594"
    },
    {
      "date": "2024-07-03",
      "open": "439.00",
      "high": "439.00",
      "low": "432.90",
      "close": "434.81",
      "volume": "826374"
    },
    {
      "date": "2024-07-05",
      "open": "437.94",
      "high": "445.05",
      "low": "433.44",
      "close": "443.76",
      "volume": "1114523"
    },
    {
      "date": "2024-07-08",
      "open": "442.04",
      "high": "445.96",
      "low": "441.56",
      "close": "444.53",
      "volume": "1280739"
    },
    {
      "date": "2024-07-09",
      "open": "447.62",
      "high": "447.62",
      "low": "441.27",
      "close": "442.30",
      "volume": "889602"
    },
    {
      "date": "2024-07-10",
      "open": "441.69",
      "high": "445.48",
      "low": "438.85",
      "close": "444.74",
      "volume": "1082924"
    },
    {
      "date": "2024-07-11",
      "open": "444.74",
      "high": "449.00",
      "low": "442.70",
      "close": "443.50",
      "volume": "1818580"
    },
    {
      "date": "2024-07-12",
      "open": "442.84",
      "high": "447.14",
      "low": "439.61",
      "close": "444.16",
      "volume": "1151601"
    },
    {
      "date": "2024-07-15",
      "open": "444.00",
      "high": "444.395",
      "low": "433.9101",
      "close": "437.25",
      "volume": "1573083"
    },
    {
      "date": "2024-07-16",
      "open": "440.84",
      "high": "442.0925",
      "low": "433.22",
      "close": "438.01",
      "volume": "1436106"
    },
    {
      "date": "2024-07-17",
      "open": "430.01",
      "high": "436.325",
      "low": "426.01",
      "close": "426.23",
      "volume": "2388617"
    },
    {
      "date": "2024-07-18",
      "open": "425.00",
      "high": "427.33",
      "low": "413.82",
      "close": "416.14",
      "volume": "3856042"
    },
    {
      "date": "2024-07-19",
      "open": "449.43",
      "high": "456.81",
      "low": "439.00",
      "close": "455.01",
      "volume": "4201310"
    },
    {
      "date": "2024-07-22",
      "open": "462.33",
      "high": "468.7799",
      "low": "459.18",
      "close": "461.12",
      "volume": "2574379"
    },
    {
      "date": "2024-07-23",
      "open": "459.10",
      "high": "462.61",
      "low": "454.36",
      "close": "455.06",
      "volume": "1753079"
    },
    {
      "date": "2024-07-24",
      "open": "455.25",
      "high": "460.59",
      "low": "452.25",
      "close": "454.02",
      "volume": "2296520"
    },
    {
      "date": "2024-07-25",
      "open": "453.22",
      "high": "457.37",
      "low": "436.20",
      "close": "436.74",
      "volume": "1819212"
    },
    {
      "date": "2024-07-26",
      "open": "438.60",
      "high": "446.16",
      "low": "432.87",
      "close": "441.30",
      "volume": "1196597"
    },
    {
      "date": "2024-07-29",
      "open": "446.60",
      "high": "448.27",
      "low": "439.41",
      "close": "443.66",
      "volume": "1120461"
    },
    {
      "date": "2024-07-30",
      "open": "443.66",
      "high": "448.575",
      "low": "431.56",
      "close": "432.69",
      "volume": "1547686"
    },
    {
      "date": "2024-07-31",
      "open": "438.50",
      "high": "447.31",
      "low": "432.405",
      "close": "444.61",
      "volume": "1763234"
    },
    {
      "date": "2024-08-01",
      "open": "443.30",
      "high": "452.72",
      "low": "443.30",
      "close": "450.94",
      "volume": "2017899"
    },
    {
      "date": "2024-08-02",
      "open": "455.73",
      "high": "455.73",
      "low": "439.89",
      "close": "449.73",
      "volume": "2059603"
    },
    {
      "date": "2024-08-05",
      "open": "437.55",
      "high": "444.575",
      "low": "429.60",
      "close": "438.00",
      "volume": "2465683"
    },
    {
      "date": "2024-08-06",
      "open": "439.01",
      "high": "456.24",
      "low": "438.66",
      "close": "447.66",
      "volume": "1686070"
    },
    {
      "date": "2024-08-07",
      "open": "452.00",
      "high": "461.7099",
      "low": "448.5901",
      "close": "449.26",
      "volume": "1713170"
    },
    {
      "date": "2024-08-08",
      "open": "453.60",
      "high": "464.135",
      "low": "451.06",
      "close": "463.61",
      "volume": "1289298"
    },
    {
      "date": "2024-08-09",
      "open": "462.59",
      "high": "465.70",
      "low": "460.12",
      "close": "463.425",
      "volume": "1022572"
    },
    {
      "date": "2024-08-12",
      "open": "464.76",
      "high": "466.815",
      "low": "458.265",
      "close": "465.53",
      "volume": "1013878"
    },
    {
      "date": "2024-08-13",
      "open": "468.23",
      "high": "470.49",
      "low": "463.01",
      "close": "469.23",
      "volume": "891659"
    },
    {
      "date": "2024-08-14",
      "open": "468.78",
      "high": "473.75",
      "low": "466.34",
      "close": "471.21",
      "volume": "1109652"
    },
    {
      "date": "2024-08-15",
      "open": "476.87",
      "high": "480.54",
      "low": "474.16",
      "close": "480.17",
      "volume": "1599862"
    },
    {
      "date": "2024-08-16",
      "open": "478.01",
      "high": "482.4999",
      "low": "477.10",
      "close": "478.98",
      "volume": "809102"
    },
    {
      "date": "2024-08-19",
      "open": "475.44",
      "high": "482.78",
      "low": "475.44",
      "close": "482.16",
      "volume": "977879"
    },
    {
      "date": "2024-08-20",
      "open": "483.00",
      "high": "488.48",
      "low": "482.326",
      "close": "483.21",
      "volume": "885479"
    },
    {
      "date": "2024-08-21",
      "open": "484.20",
      "high": "488.47",
      "low": "482.0001",
      "close": "487.42",
      "volume": "886439"
    },
    {
      "date": "2024-08-22",
      "open": "490.00",
      "high": "491.83",
      "low": "486.92",
      "close": "490.43",
      "volume": "1137808"
    },
    {
      "date": "2024-08-23",
      "open": "492.62",
      "high": "493.97",
      "low": "478.18",
      "close": "486.55",
      "volume": "1155222"
    },
    {
      "date": "2024-08-26",
      "open": "486.88",
      "high": "487.275",
      "low": "476.88",
      "close": "479.19",
      "volume": "1170898"
    },
    {
      "date": "2024-08-27",
      "open": "478.44",
      "high": "483.57",
      "low": "477.00",
      "close": "482.35",
      "volume": "939971"
    },
    {
      "date": "2024-08-28",
      "open": "482.93",
      "high": "485.36",
      "low": "479.24",
      "close": "482.21",
      "volume": "960082"
    },
    {
      "date": "2024-08-29",
      "open": "482.21",
      "high": "491.66",
      "low": "481.25",
      "close": "487.17",
      "volume": "939699"
    },
    {
      "date": "2024-08-30",
      "open": "489.16",
      "high": "493.44",
      "low": "485.28",
      "close": "492.63",
      "volume": "1097792"
    },
    {
      "date": "2024-09-03",
      "open": "491.67",
      "high": "493.42",
      "low": "480.80",
      "close": "483.44",
      "volume": "1356285"
    },
    {
      "date": "2024-09-04",
      "open": "480.96",
      "high": "484.645",
      "low": "478.28",
      "close": "481.73",
      "volume": "1321044"
    },
    {
      "date": "2024-09-05",
      "open": "480.32",
      "high": "480.32",
      "low": "468.458",
      "close": "476.69",
      "volume": "1194761"
    },
    {
      "date": "2024-09-06",
      "open": "476.92",
      "high": "478.25",
      "low": "466.00",
      "close": "471.82",
      "volume": "1700169"
    },
    {
      "date": "2024-09-09",
      "open": "475.00",
      "high": "479.99",
      "low": "473.98",
      "close": "479.39",
      "volume": "1121534"
    },
    {
      "date": "2024-09-10",
      "open": "477.50",
      "high": "484.79",
      "low": "477.50",
      "close": "484.24",
      "volume": "1006475"
    },
    {
      "date": "2024-09-11",
      "open": "484.18",
      "high": "491.83",
      "low": "477.08",
      "close": "490.93",
      "volume": "1239274"
    },
    {
      "date": "2024-09-12",
      "open": "491.91",
      "high": "494.15",
      "low": "486.05",
      "close": "494.01",
      "volume": "1128767"
    },
    {
      "date": "2024-09-13",
      "open": "490.28",
      "high": "496.18",
      "low": "489.19",
      "close": "489.86",
      "volume": "1238094"
    },
    {
      "date": "2024-09-16",
      "open": "493.47",
      "high": "494.01",
      "low": "488.5683",
      "close": "491.39",
      "volume": "921409"
    },
    {
      "date": "2024-09-17",
      "open": "491.27",
      "high": "491.27",
      "low": "482.375",
      "close": "483.32",
      "volume": "1162561"
    },
    {
      "date": "2024-09-18",
      "open": "484.21",
      "high": "488.7473",
      "low": "479.58",
      "close": "482.09",
      "volume": "982261"
    },
    {
      "date": "2024-09-19",
      "open": "492.00",
      "high": "492.74",
      "low": "486.98",
      "close": "490.01",
      "volume": "1225044"
    },
    {
      "date": "2024-09-20",
      "open": "485.11",
      "high": "486.30",
      "low": "480.16",
      "close": "486.20",
      "volume": "2734099"
    },
    {
      "date": "2024-09-23",
      "open": "488.50",
      "high": "491.8324",
      "low": "486.27",
      "close": "489.07",
      "volume": "927220"
    },
    {
      "date": "2024-09-24",
      "open": "490.51",
      "high": "490.51",
      "low": "482.35",
      "close": "484.40",
      "volume": "1120916"
    },
    {
      "date": "2024-09-25",
      "open": "486.00",
      "high": "487.1167",
      "low": "482.29",
      "close": "484.39",
      "volume": "897792"
    },
    {
      "date": "2024-09-26",
      "open": "488.25",
      "high": "490.95",
      "low": "484.76",
      "close": "486.33",
      "volume": "871630"
    },
    {
      "date": "2024-09-27",
      "open": "490.03",
      "high": "490.03",
      "low": "478.57",
      "close": "479.18",
      "volume": "1013377"
    },
    {
      "date": "2024-09-30",
      "open": "480.00",
      "high": "492.25",
      "low": "478.69",
      "close": "491.27",
      "volume": "1654679"
    },
    {
      "date": "2024-10-01",
      "open": "492.50",
      "high": "496.48",
      "low": "481.71",
      "close": "484.76",
      "volume": "1181142"
    },
    {
      "date": "2024-10-02",
      "open": "482.72",
      "high": "489.71",
      "low": "478.62",
      "close": "486.62",
      "volume": "740933"
    },
    {
      "date": "2024-10-03",
      "open": "484.42",
      "high": "486.00",
      "low": "478.5586",
      "close": "479.63",
      "volume": "764687"
    },
    {
      "date": "2024-10-04",
      "open": "484.45",
      "high": "484.45",
      "low": "476.5968",
      "close": "481.95",
      "volume": "903893"
    },
    {
      "date": "2024-10-07",
      "open": "476.86",
      "high": "479.305",
      "low": "470.06",
      "close": "471.23",
      "volume": "1175190"
    },
    {
      "date": "2024-10-08",
      "open": "473.79",
      "high": "482.88",
      "low": "473.79",
      "close": "480.785",
      "volume": "1040425"
    },
    {
      "date": "2024-10-09",
      "open": "480.595",
      "high": "490.58",
      "low": "478.49",
      "close": "490.38",
      "volume": "1061187"
    },
    {
      "date": "2024-10-10",
      "open": "486.23",
      "high": "488.2627",
      "low": "483.20",
      "close": "483.84",
      "volume": "942178"
    },
    {
      "date": "2024-10-11",
      "open": "486.00",
      "high": "487.58",
      "low": "483.12",
      "close": "484.78",
      "volume": "1170154"
    },
    {
      "date": "2024-10-14",
      "open": "487.04",
      "high": "488.63",
      "low": "483.9685",
      "close": "487.61",
      "volume": "883621"
    },
    {
      "date": "2024-10-15",
      "open": "488.00",
      "high": "489.625",
      "low": "476.675",
      "close": "478.47",
      "volume": "1313339"
    },
    {
      "date": "2024-10-16",
      "open": "478.11",
      "high": "479.5199",
      "low": "473.505",
      "close": "476.59",
      "volume": "1037657"
    },
    {
      "date": "2024-10-17",
      "open": "481.06",
      "high": "481.06",
      "low": "472.12",
      "close": "473.73",
      "volume": "1959034"
    },
    {
      "date": "2024-10-18",
      "open": "496.00",
      "high": "523.34",
      "low": "495.00",
      "close": "521.15",
      "volume": "4059157"
    },
    {
      "date": "2024-10-21",
      "open": "519.04",
      "high": "522.665",
      "low": "514.55",
      "close": "518.86",
      "volume": "1309589"
    },
    {
      "date": "2024-10-22",
      "open": "515.00",
      "high": "519.18",
      "low": "511.81",
      "close": "517.50",
      "volume": "1341519"
    },
    {
      "date": "2024-10-23",
      "open": "513.89",
      "high": "516.00",
      "low": "507.28",
      "close": "512.58",
      "volume": "1119984"
    },
    {
      "date": "2024-10-24",
      "open": "510.79",
      "high": "515.31",
      "low": "509.78",
      "close": "511.63",
      "volume": "755449"
    },
    {
      "date": "2024-10-25",
      "open": "514.00",
      "high": "516.8928",
      "low": "510.46",
      "close": "511.27",
      "volume": "982549"
    },
    {
      "date": "2024-10-28",
      "open": "513.66",
      "high": "514.325",
      "low": "508.28",
      "close": "510.88",
      "volume": "842909"
    },
    {
      "date": "2024-10-29",
      "open": "506.52",
      "high": "517.50",
      "low": "504.35",
      "close": "516.31",
      "volume": "1065041"
    },
    {
      "date": "2024-10-30",
      "open": "516.56",
      "high": "516.9899",
      "low": "508.01",
      "close": "513.77",
      "volume": "1113145"
    },
    {
      "date": "2024-10-31",
      "open": "510.01",
      "high": "511.06",
      "low": "500.67",
      "close": "503.84",
      "volume": "1468858"
    },
    {
      "date": "2024-11-01",
      "open": "502.02",
      "high": "510.8094",
      "low": "502.01",
      "close": "506.34",
      "volume": "1041997"
    },
    {
      "date": "2024-11-04",
      "open": "504.32",
      "high": "511.205",
      "low": "503.85",
      "close": "507.42",
      "volume": "849671"
    },
    {
      "date": "2024-11-05",
      "open": "506.33",
      "high": "518.25",
      "low": "506.33",
      "close": "515.17",
      "volume": "1113407"
    },
    {
      "date": "2024-11-06",
      "open": "523.13",
      "high": "525.00",
      "low": "506.80",
      "close": "515.55",
      "volume": "1776420"
    },
    {
      "date": "2024-11-07",
      "open": "516.00",
      "high": "524.825",
      "low": "515.58",
      "close": "524.28",
      "volume": "1209283"
    },
    {
      "date": "2024-11-08",
      "open": "525.50",
      "high": "538.49",
      "low": "524.00",
      "close": "536.45",
      "volume": "1427803"
    },
    {
      "date": "2024-11-11",
      "open": "539.89",
      "high": "542.5899",
      "low": "534.57",
      "close": "535.75",
      "volume": "2097917"
    },
    {
      "date": "2024-11-12",
      "open": "534.00",
      "high": "538.905",
      "low": "531.69",
      "close": "537.07",
      "volume": "1456091"
    },
    {
      "date": "2024-11-13",
      "open": "535.43",
      "high": "540.02",
      "low": "534.04",
      "close": "536.69",
      "volume": "1405226"
    },
    {
      "date": "2024-11-14",
      "open": "537.36",
      "high": "544.38",
      "low": "537.13",
      "close": "537.80",
      "volume": "1908430"
    },
    {
      "date": "2024-11-15",
      "open": "533.21",
      "high": "536.98",
      "low": "526.71",
      "close": "527.61",
      "volume": "1447901"
    },
    {
      "date": "2024-11-18",
      "open": "527.36",
      "high": "537.53",
      "low": "526.6067",
      "close": "531.64",
      "volume": "1268101"
    },
    {
      "date": "2024-11-19",
      "open": "527.57",
      "high": "540.08",
      "low": "526.01",
      "close": "538.82",
      "volume": "1143225"
    },
    {
      "date": "2024-11-20",
      "open": "538.78",
      "high": "542.37",
      "low": "533.83",
      "close": "541.82",
      "volume": "985389"
    },
    {
      "date": "2024-11-21",
      "open": "544.85",
      "high": "551.78",
      "low": "540.355",
      "close": "550.62",
      "volume": "1396346"
    },
    {
      "date": "2024-11-22",
      "open": "549.84",
      "high": "552.00",
      "low": "541.99",
      "close": "547.87",
      "volume": "1375537"
    },
    {
      "date": "2024-11-25",
      "open": "548.82",
      "high": "549.31",
      "low": "533.56",
      "close": "536.55",
      "volume": "2077227"
    },
    {
      "date": "2024-11-26",
      "open": "542.06",
      "high": "544.9999",
      "low": "537.28",
      "close": "542.10",
      "volume": "1152817"
    },
    {
      "date": "2024-11-27",
      "open": "543.08",
      "high": "543.97",
      "low": "538.23",
      "close": "538.55",
      "volume": "938549"
    },
    {
      "date": "2024-11-29",
      "open": "539.00",
      "high": "543.17",
      "low": "536.03",
      "close": "542.00",
      "volume": "718571"
    },
    {
      "date": "2024-12-02",
      "open": "546.30",
      "high": "546.45",
      "low": "540.1955",
      "close": "542.85",
      "volume": "1005366"
    },
    {
      "date": "2024-12-03",
      "open": "537.02",
      "high": "541.99",
      "low": "533.01",
      "close": "541.71",
      "volume": "1379372"
    },
    {
      "date": "2024-12-04",
      "open": "542.01",
      "high": "552.08",
      "low": "539.195",
      "close": "549.95",
      "volume": "1350440"
    },
    {
      "date": "2024-12-05",
      "open": "548.00",
      "high": "551.81",
      "low": "544.43",
      "close": "547.65",
      "volume": "945513"
    },
    {
      "date": "2024-12-06",
      "open": "548.21",
      "high": "556.23",
      "low": "548.21",
      "close": "550.41",
      "volume": "1026321"
    },
    {
      "date": "2024-12-09",
      "open": "552.31",
      "high": "553.5607",
      "low": "532.14",
      "close": "538.86",
      "volume": "1429189"
    },
    {
      "date": "2024-12-10",
      "open": "540.155",
      "high": "543.325",
      "low": "536.68",
      "close": "538.09",
      "volume": "1047954"
    },
    {
      "date": "2024-12-11",
      "open": "538.22",
      "high": "548.5299",
      "low": "538.22",
      "close": "543.60",
      "volume": "999713"
    },
    {
      "date": "2024-12-12",
      "open": "543.10",
      "high": "550.47",
      "low": "541.37",
      "close": "544.72",
      "volume": "1213291"
    },
    {
      "date": "2024-12-13",
      "open": "542.59",
      "high": "547.10",
      "low": "539.03",
      "close": "539.58",
      "volume": "1071762"
    },
    {
      "date": "2024-12-16",
      "open": "539.975",
      "high": "547.90",
      "low": "539.11",
      "close": "541.99",
      "volume": "1534879"
    },
    {
      "date": "2024-12-17",
      "open": "539.495",
      "high": "546.01",
      "low": "531.42",
      "close": "545.16",
      "volume": "1476040"
    },
    {
      "date": "2024-12-18",
      "open": "543.12",
      "high": "547.189",
      "low": "526.23",
      "close": "526.47",
      "volume": "1488083"
    },
    {
      "date": "2024-12-19",
      "open": "532.735",
      "high": "536.50",
      "low": "523.41",
      "close": "523.91",
      "volume": "2066806"
    },
    {
      "date": "2024-12-20",
      "open": "521.45",
      "high": "530.9738",
      "low": "516.18",
      "close": "524.43",
      "volume": "3934186"
    },
    {
      "date": "2024-12-23",
      "open": "524.88",
      "high": "527.9424",
      "low": "520.03",
      "close": "527.22",
      "volume": "1070062"
    },
    {
      "date": "2024-12-24",
      "open": "528.005",
      "high": "537.36",
      "low": "527.26",
      "close": "537.02",
      "volume": "629180"
    },
    {
      "date": "2024-12-26",
      "open": "534.86",
      "high": "540.13",
      "low": "533.99",
      "close": "538.83",
      "volume": "767024"
    },
    {
      "date": "2024-12-27",
      "open": "536.01",
      "high": "537.34",
      "low": "529.31",
      "close": "534.88",
      "volume": "1013217"
    },
    {
      "date": "2024-12-30",
      "open": "528.43",
      "high": "529.02",
      "low": "520.56",
      "close": "526.96",
      "volume": "900000"
    },
    {
      "date": "2024-12-31",
      "open": "527.77",
      "high": "529.81",
      "low": "520.0101",
      "close": "521.96",
      "volume": "884011"
    },
    {
      "date": "2025-01-02",
      "open": "521.19",
      "high": "528.89",
      "low": "520.9175",
      "close": "524.03",
      "volume": "907705"
    },
    {
      "date": "2025-01-03",
      "open": "527.605",
      "high": "536.65",
      "low": "525.345",
      "close": "535.295",
      "volume": "1250986"
    },
    {
      "date": "2025-01-06",
      "open": "535.29",
      "high": "543.74",
      "low": "532.15",
      "close": "542.37",
      "volume": "1229214"
    },
    {
      "date": "2025-01-07",
      "open": "547.675",
      "high": "550.00",
      "low": "530.45",
      "close": "531.88",
      "volume": "1589730"
    },
    {
      "date": "2025-01-08",
      "open": "533.33",
      "high": "547.4727",
      "low": "532.00",
      "close": "544.02",
      "volume": "1359579"
    },
    {
      "date": "2025-01-10",
      "open": "540.56",
      "high": "550.18",
      "low": "537.17",
      "close": "547.47",
      "volume": "1732379"
    },
    {
      "date": "2025-01-13",
      "open": "543.40",
      "high": "543.7544",
      "low": "530.25",
      "close": "539.75",
      "volume": "1461405"
    },
    {
      "date": "2025-01-14",
      "open": "539.28",
      "high": "544.55",
      "low": "535.59",
      "close": "538.88",
      "volume": "1355120"
    },
    {
      "date": "2025-01-15",
      "open": "555.05",
      "high": "584.60",
      "low": "549.17",
      "close": "580.11",
      "volume": "3553382"
    },
    {
      "date": "2025-01-16",
      "open": "582.60",
      "high": "585.50",
      "low": "573.00",
      "close": "584.08",
      "volume": "2119549"
    },
    {
      "date": "2025-01-17",
      "open": "597.68",
      "high": "597.68",
      "low": "583.24",
      "close": "592.64",
      "volume": "2635153"
    },
    {
      "date": "2025-01-21",
      "open": "598.11",
      "high": "606.27",
      "low": "593.815",
      "close": "604.12",
      "volume": "1993501"
    },
    {
      "date": "2025-01-22",
      "open": "608.025",
      "high": "614.72",
      "low": "602.45",
      "close": "610.45",
      "volume": "2100566"
    },
    {
      "date": "2025-01-23",
      "open": "612.00",
      "high": "616.00",
      "low": "602.00",
      "close": "608.66",
      "volume": "2322245"
    },
    {
      "date": "2025-01-24",
      "open": "581.90",
      "high": "591.91",
      "low": "573.32",
      "close": "584.05",
      "volume": "4357650"
    },
    {
      "date": "2025-01-27",
      "open": "574.68",
      "high": "579.34",
      "low": "563.35",
      "close": "573.48",
      "volume": "2441593"
    },
    {
      "date": "2025-01-28",
      "open": "566.60",
      "high": "584.48",
      "low": "563.85",
      "close": "574.14",
      "volume": "2332427"
    },
    {
      "date": "2025-01-29",
      "open": "571.11",
      "high": "578.41",
      "low": "569.49",
      "close": "572.71",
      "volume": "1597890"
    },
    {
      "date": "2025-01-30",
      "open": "581.24",
      "high": "584.4227",
      "low": "577.35",
      "close": "580.18",
      "volume": "1986680"
    },
    {
      "date": "2025-01-31",
      "open": "576.74",
      "high": "586.89",
      "low": "570.86",
      "close": "571.88",
      "volume": "1828397"
    },
    {
      "date": "2025-02-03",
      "open": "564.87",
      "high": "583.5759",
      "low": "563.2676",
      "close": "578.55",
      "volume": "1830778"
    },
    {
      "date": "2025-02-04",
      "open": "573.21",
      "high": "582.85",
      "low": "573.08",
      "close": "579.65",
      "volume": "1416519"
    },
    {
      "date": "2025-02-05",
      "open": "580.46",
      "high": "592.64",
      "low": "580.16",
      "close": "590.90",
      "volume": "1521646"
    },
    {
      "date": "2025-02-06",
      "open": "592.78",
      "high": "592.8599",
      "low": "585.40",
      "close": "588.50",
      "volume": "1008187"
    },
    {
      "date": "2025-02-07",
      "open": "590.50",
      "high": "594.0807",
      "low": "582.155",
      "close": "582.98",
      "volume": "1061378"
    },
    {
      "date": "2025-02-10",
      "open": "590.00",
      "high": "595.96",
      "low": "586.7749",
      "close": "595.70",
      "volume": "1248961"
    },
    {
      "date": "2025-02-11",
      "open": "591.23",
      "high": "592.83",
      "low": "587.00",
      "close": "591.65",
      "volume": "837339"
    },
    {
      "date": "2025-02-12",
      "open": "586.49",
      "high": "591.82",
      "low": "581.055",
      "close": "589.61",
      "volume": "1115443"
    },
    {
      "date": "2025-02-13",
      "open": "590.86",
      "high": "593.17",
      "low": "583.2333",
      "close": "591.39",
      "volume": "1270510"
    },
    {
      "date": "2025-02-14",
      "open": "593.16",
      "high": "599.26",
      "low": "588.52",
      "close": "595.55",
      "volume": "1189193"
    },
    {
      "date": "2025-02-18",
      "open": "595.455",
      "high": "601.59",
      "low": "586.6141",
      "close": "600.89",
      "volume": "1695961"
    },
    {
      "date": "2025-02-19",
      "open": "601.33",
      "high": "609.08",
      "low": "596.47",
      "close": "608.48",
      "volume": "1286302"
    },
    {
      "date": "2025-02-20",
      "open": "607.15",
      "high": "608.165",
      "low": "597.77",
      "close": "606.57",
      "volume": "1328222"
    },
    {
      "date": "2025-02-21",
      "open": "605.09",
      "high": "607.35",
      "low": "590.365",
      "close": "591.79",
      "volume": "1675064"
    },
    {
      "date": "2025-02-24",
      "open": "594.47",
      "high": "600.58",
      "low": "590.66",
      "close": "591.01",
      "volume": "1441484"
    },
    {
      "date": "2025-02-25",
      "open": "583.70",
      "high": "584.8766",
      "low": "556.20",
      "close": "573.74",
      "volume": "2549482"
    },
    {
      "date": "2025-02-26",
      "open": "570.85",
      "high": "586.74",
      "low": "569.6401",
      "close": "580.93",
      "volume": "1098255"
    },
    {
      "date": "2025-02-27",
      "open": "581.83",
      "high": "583.25",
      "low": "562.40",
      "close": "563.77",
      "volume": "1482863"
    },
    {
      "date": "2025-02-28",
      "open": "566.95",
      "high": "574.00",
      "low": "556.75",
      "close": "573.15",
      "volume": "2401366"
    },
    {
      "date": "2025-03-03",
      "open": "573.78",
      "high": "584.90",
      "low": "563.96",
      "close": "566.98",
      "volume": "1708338"
    },
    {
      "date": "2025-03-04",
      "open": "563.69",
      "high": "565.80",
      "low": "545.5366",
      "close": "557.96",
      "volume": "2209644"
    },
    {
      "date": "2025-03-05",
      "open": "554.17",
      "high": "569.00",
      "low": "554.17",
      "close": "568.02",
      "volume": "2039316"
    },
    {
      "date": "2025-03-06",
      "open": "558.95",
      "high": "561.69",
      "low": "537.5088",
      "close": "538.57",
      "volume": "2367225"
    },
    {
      "date": "2025-03-07",
      "open": "533.18",
      "high": "534.24",
      "low": "502.84",
      "close": "518.26",
      "volume": "3688221"
    },
    {
      "date": "2025-03-10",
      "open": "503.91",
      "high": "503.91",
      "low": "476.3713",
      "close": "482.61",
      "volume": "5517403"
    },
    {
      "date": "2025-03-11",
      "open": "481.23",
      "high": "496.185",
      "low": "478.45",
      "close": "493.72",
      "volume": "3223423"
    },
    {
      "date": "2025-03-12",
      "open": "511.06",
      "high": "519.51",
      "low": "496.305",
      "close": "497.30",
      "volume": "2558661"
    },
    {
      "date": "2025-03-13",
      "open": "498.71",
      "high": "500.76",
      "low": "474.37",
      "close": "476.78",
      "volume": "3645365"
    },
    {
      "date": "2025-03-14",
      "open": "482.69",
      "high": "492.28",
      "low": "476.57",
      "close": "484.44",
      "volume": "4239164"
    },
    {
      "date": "2025-03-17",
      "open": "480.00",
      "high": "495.82",
      "low": "474.90",
      "close": "488.80",
      "volume": "3211524"
    },
    {
      "date": "2025-03-18",
      "open": "487.34",
      "high": "488.55",
      "low": "478.41",
      "close": "483.95",
      "volume": "1728829"
    },
    {
      "date": "2025-03-19",
      "open": "486.00",
      "high": "496.2685",
      "low": "482.80",
      "close": "492.06",
      "volume": "2098371"
    },
    {
      "date": "2025-03-20",
      "open": "490.40",
      "high": "500.29",
      "low": "490.28",
      "close": "491.81",
      "volume": "2108828"
    },
    {
      "date": "2025-03-21",
      "open": "483.11",
      "high": "492.75",
      "low": "477.275",
      "close": "492.49",
      "volume": "3377219"
    },
    {
      "date": "2025-03-24",
      "open": "504.74",
      "high": "510.78",
      "low": "501.8422",
      "close": "508.58",
      "volume": "1905501"
    },
    {
      "date": "2025-03-25",
      "open": "514.00",
      "high": "520.39",
      "low": "511.95",
      "close": "519.81",
      "volume": "2527061"
    },
    {
      "date": "2025-03-26",
      "open": "520.89",
      "high": "520.89",
      "low": "506.69",
      "close": "509.03",
      "volume": "1980609"
    },
    {
      "date": "2025-03-27",
      "open": "505.98",
      "high": "513.05",
      "low": "502.2882",
      "close": "507.90",
      "volume": "1472911"
    },
    {
      "date": "2025-03-28",
      "open": "505.06",
      "high": "505.19",
      "low": "488.57",
      "close": "491.84",
      "volume": "1967313"
    },
    {
      "date": "2025-03-31",
      "open": "484.46",
      "high": "497.77",
      "low": "479.48",
      "close": "495.27",
      "volume": "2290143"
    },
    {
      "date": "2025-04-01",
      "open": "492.26",
      "high": "497.30",
      "low": "486.2389",
      "close": "496.36",
      "volume": "1609933"
    },
    {
      "date": "2025-04-02",
      "open": "488.60",
      "high": "508.62",
      "low": "486.43",
      "close": "507.05",
      "volume": "1432212"
    },
    {
      "date": "2025-04-03",
      "open": "487.58",
      "high": "504.09",
      "low": "484.88",
      "close": "494.61",
      "volume": "2728982"
    },
    {
      "date": "2025-04-04",
      "open": "476.84",
      "high": "480.56",
      "low": "451.02",
      "close": "451.58",
      "volume": "4108601"
    },
    {
      "date": "2025-04-07",
      "open": "430.97",
      "high": "479.89",
      "low": "425.00",
      "close": "463.62",
      "volume": "4125755"
    },
    {
      "date": "2025-04-08",
      "open": "479.58",
      "high": "488.47",
      "low": "450.91",
      "close": "457.63",
      "volume": "3157676"
    },
    {
      "date": "2025-04-09",
      "open": "450.00",
      "high": "529.189",
      "low": "442.90",
      "close": "522.95",
      "volume": "6038249"
    },
    {
      "date": "2025-04-10",
      "open": "509.00",
      "high": "510.60",
      "low": "472.02",
      "close": "489.52",
      "volume": "4056227"
    },
    {
      "date": "2025-04-11",
      "open": "489.27",
      "high": "496.605",
      "low": "480.29",
      "close": "493.60",
      "volume": "2843731"
    },
    {
      "date": "2025-04-14",
      "open": "502.27",
      "high": "506.142",
      "low": "487.2022",
      "close": "490.13",
      "volume": "1518495"
    },
    {
      "date": "2025-04-15",
      "open": "487.46",
      "high": "494.64",
      "low": "483.69",
      "close": "488.27",
      "volume": "1733370"
    },
    {
      "date": "2025-04-16",
      "open": "483.90",
      "high": "492.04",
      "low": "477.62",
      "close": "481.34",
      "volume": "1990811"
    },
    {
      "date": "2025-04-17",
      "open": "484.85",
      "high": "489.245",
      "low": "481.39",
      "close": "482.74",
      "volume": "1625851"
    },
    {
      "date": "2025-04-21",
      "open": "475.94",
      "high": "478.90",
      "low": "463.05",
      "close": "468.32",
      "volume": "2648532"
    },
    {
      "date": "2025-04-22",
      "open": "475.53",
      "high": "482.59",
      "low": "464.71",
      "close": "478.74",
      "volume": "3114427"
    },
    {
      "date": "2025-04-23",
      "open": "500.00",
      "high": "517.31",
      "low": "485.09",
      "close": "487.93",
      "volume": "3769985"
    },
    {
      "date": "2025-04-24",
      "open": "490.82",
      "high": "511.755",
      "low": "489.43",
      "close": "508.13",
      "volume": "2287128"
    },
    {
      "date": "2025-04-25",
      "open": "513.18",
      "high": "515.36",
      "low": "505.7517",
      "close": "514.59",
      "volume": "2016172"
    },
    {
      "date": "2025-04-28",
      "open": "515.91",
      "high": "518.40",
      "low": "508.17",
      "close": "514.01",
      "volume": "1388123"
    },
    {
      "date": "2025-04-29",
      "open": "512.90",
      "high": "516.78",
      "low": "507.51",
      "close": "514.89",
      "volume": "1321642"
    },
    {
      "date": "2025-04-30",
      "open": "509.99",
      "high": "517.60",
      "low": "501.67",
      "close": "515.80",
      "volume": "1652193"
    },
    {
      "date": "2025-05-01",
      "open": "518.12",
      "high": "524.44",
      "low": "512.67",
      "close": "517.18",
      "volume": "1673361"
    },
    {
      "date": "2025-05-02",
      "open": "526.74",
      "high": "535.60",
      "low": "525.02",
      "close": "529.42",
      "volume": "1440695"
    },
    {
      "date": "2025-05-05",
      "open": "528.32",
      "high": "536.0599",
      "low": "522.945",
      "close": "531.82",
      "volume": "1375990"
    },
    {
      "date": "2025-05-06",
      "open": "526.16",
      "high": "533.56",
      "low": "523.59",
      "close": "530.46",
      "volume": "1128128"
    },
    {
      "date": "2025-05-07",
      "open": "532.74",
      "high": "539.05",
      "low": "528.87",
      "close": "536.15",
      "volume": "1311721"
    },
    {
      "date": "2025-05-08",
      "open": "540.00",
      "high": "546.559",
      "low": "538.01",
      "close": "538.16",
      "volume": "1472798"
    },
    {
      "date": "2025-05-09",
      "open": "540.00",
      "high": "542.7403",
      "low": "532.90",
      "close": "536.51",
      "volume": "925686"
    },
    {
      "date": "2025-05-12",
      "open": "551.97",
      "high": "561.615",
      "low": "547.68",
      "close": "561.43",
      "volume": "2037100"
    },
    {
      "date": "2025-05-13",
      "open": "561.67",
      "high": "568.69",
      "low": "559.88",
      "close": "563.95",
      "volume": "1529396"
    },
    {
      "date": "2025-05-14",
      "open": "563.00",
      "high": "566.80",
      "low": "560.29",
      "close": "565.94",
      "volume": "1409900"
    },
    {
      "date": "2025-05-15",
      "open": "559.32",
      "high": "564.06",
      "low": "549.55",
      "close": "560.28",
      "volume": "1794742"
    },
    {
      "date": "2025-05-16",
      "open": "563.575",
      "high": "563.94",
      "low": "555.62",
      "close": "563.60",
      "volume": "1422892"
    },
    {
      "date": "2025-05-19",
      "open": "554.34",
      "high": "562.605",
      "low": "553.94",
      "close": "561.63",
      "volume": "1420405"
    },
    {
      "date": "2025-05-20",
      "open": "557.29",
      "high": "558.00",
      "low": "553.00",
      "close": "557.16",
      "volume": "1234950"
    },
    {
      "date": "2025-05-21",
      "open": "556.56",
      "high": "558.76",
      "low": "545.525",
      "close": "547.07",
      "volume": "1507978"
    },
    {
      "date": "2025-05-22",
      "open": "544.81",
      "high": "546.0356",
      "low": "540.785",
      "close": "542.67",
      "volume": "1129129"
    },
    {
      "date": "2025-05-23",
      "open": "535.50",
      "high": "542.0663",
      "low": "529.15",
      "close": "539.54",
      "volume": "1138633"
    },
    {
      "date": "2025-05-27",
      "open": "548.66",
      "high": "553.16",
      "low": "547.0858",
      "close": "550.19",
      "volume": "1244613"
    },
    {
      "date": "2025-05-28",
      "open": "550.51",
      "high": "556.16",
      "low": "549.43",
      "close": "552.41",
      "volume": "1012083"
    },
    {
      "date": "2025-05-29",
      "open": "556.47",
      "high": "559.80",
      "low": "551.40",
      "close": "555.75",
      "volume": "1139292"
    },
    {
      "date": "2025-05-30",
      "open": "554.52",
      "high": "555.00",
      "low": "545.73",
      "close": "552.34",
      "volume": "2091285"
    },
    {
      "date": "2025-06-02",
      "open": "549.06",
      "high": "554.697",
      "low": "542.52",
      "close": "553.29",
      "volume": "1059656"
    },
    {
      "date": "2025-06-03",
      "open": "550.68",
      "high": "555.13",
      "low": "548.015",
      "close": "551.85",
      "volume": "1714425"
    },
    {
      "date": "2025-06-04",
      "open": "552.575",
      "high": "559.69",
      "low": "550.9301",
      "close": "557.95",
      "volume": "1147608"
    },
    {
      "date": "2025-06-05",
      "open": "560.70",
      "high": "563.9442",
      "low": "557.21",
      "close": "558.06",
      "volume": "1243772"
    },
    {
      "date": "2025-06-06",
      "open": "562.18",
      "high": "564.15",
      "low": "555.76",
      "close": "557.08",
      "volume": "1104248"
    },
    {
      "date": "2025-06-09",
      "open": "531.50",
      "high": "531.5875",
      "low": "498.1672",
      "close": "526.15",
      "volume": "4806226"
    },
    {
      "date": "2025-06-10",
      "open": "525.81",
      "high": "531.93",
      "low": "520.30",
      "close": "529.60",
      "volume": "2027596"
    },
    {
      "date": "2025-06-11",
      "open": "529.14",
      "high": "529.3401",
      "low": "521.50",
      "close": "522.41",
      "volume": "1676780"
    },
    {
      "date": "2025-06-12",
      "open": "520.255",
      "high": "522.00",
      "low": "511.7601",
      "close": "513.00",
      "volume": "2392799"
    },
    {
      "date": "2025-06-13",
      "open": "503.29",
      "high": "518.17",
      "low": "500.29",
      "close": "512.18",
      "volume": "2183018"
    },
    {
      "date": "2025-06-16",
      "open": "514.00",
      "high": "523.53",
      "low": "514.00",
      "close": "519.04",
      "volume": "1514611"
    },
    {
      "date": "2025-06-17",
      "open": "515.81",
      "high": "517.72",
      "low": "508.99",
      "close": "512.11",
      "volume": "1506320"
    },
    {
      "date": "2025-06-18",
      "open": "512.11",
      "high": "513.96",
      "low": "506.535",
      "close": "509.49",
      "volume": "1174182"
    },
    {
      "date": "2025-06-20",
      "open": "514.70",
      "high": "515.01",
      "low": "508.76",
      "close": "509.36",
      "volume": "2829911"
    },
    {
      "date": "2025-06-23",
      "open": "508.00",
      "high": "515.36",
      "low": "503.18",
      "close": "515.09",
      "volume": "1218823"
    },
    {
      "date": "2025-06-24",
      "open": "518.805",
      "high": "523.97",
      "low": "510.78",
      "close": "523.08",
      "volume": "1593846"
    },
    {
      "date": "2025-06-25",
      "open": "524.30",
      "high": "528.14",
      "low": "521.26",
      "close": "521.63",
      "volume": "1178142"
    },
    {
      "date": "2025-06-26",
      "open": "527.01",
      "high": "539.6342",
      "low": "525.84",
      "close": "534.19",
      "volume": "1966309"
    },
    {
      "date": "2025-06-27",
      "open": "536.87",
      "high": "544.24",
      "low": "533.085",
      "close": "533.71",
      "volume": "2016530"
    },
    {
      "date": "2025-06-30",
      "open": "534.42",
      "high": "544.50",
      "low": "534.42",
      "close": "543.41",
      "volume": "1584282"
    },
    {
      "date": "2025-07-01",
      "open": "542.58",
      "high": "545.81",
      "low": "531.675",
      "close": "537.99",
      "volume": "1649400"
    },
    {
      "date": "2025-07-02",
      "open": "535.34",
      "high": "550.70",
      "low": "535.34",
      "close": "540.60",
      "volume": "1487572"
    },
    {
      "date": "2025-07-03",
      "open": "543.93",
      "high": "547.00",
      "low": "542.39",
      "close": "544.47",
      "volume": "704815"
    },
    {
      "date": "2025-07-07",
      "open": "543.23",
      "high": "544.88",
      "low": "532.88",
      "close": "534.71",
      "volume": "1191788"
    },
    {
      "date": "2025-07-08",
      "open": "534.00",
      "high": "539.59",
      "low": "525.665",
      "close": "527.30",
      "volume": "1609097"
    },
    {
      "date": "2025-07-09",
      "open": "529.82",
      "high": "530.7099",
      "low": "523.16",
      "close": "528.13",
      "volume": "1381024"
    },
    {
      "date": "2025-07-10",
      "open": "527.10",
      "high": "528.55",
      "low": "520.25",
      "close": "526.05",
      "volume": "1424680"
    },
    {
      "date": "2025-07-11",
      "open": "522.87",
      "high": "522.87",
      "low": "508.13",
      "close": "512.06",
      "volume": "2951555"
    },
    {
      "date": "2025-07-14",
      "open": "509.88",
      "high": "522.10",
      "low": "509.88",
      "close": "516.44",
      "volume": "2083003"
    },
    {
      "date": "2025-07-15",
      "open": "519.21",
      "high": "521.28",
      "low": "510.8402",
      "close": "512.23",
      "volume": "1674283"
    },
    {
      "date": "2025-07-16",
      "open": "512.51",
      "high": "515.14",
      "low": "506.2105",
      "close": "512.64",
      "volume": "1863957"
    },
    {
      "date": "2025-07-17",
      "open": "510.83",
      "high": "517.67",
      "low": "509.25",
      "close": "516.16",
      "volume": "2003463"
    },
    {
      "date": "2025-07-18",
      "open": "520.21",
      "high": "520.963",
      "low": "513.27",
      "close": "518.62",
      "volume": "1904128"
    },
    {
      "date": "2025-07-21",
      "open": "518.185",
      "high": "523.09",
      "low": "514.955",
      "close": "516.12",
      "volume": "1639663"
    },
    {
      "date": "2025-07-22",
      "open": "516.05",
      "high": "519.83",
      "low": "508.27",
      "close": "511.00",
      "volume": "2416696"
    },
    {
      "date": "2025-07-23",
      "open": "522.50",
      "high": "530.35",
      "low": "491.855",
      "close": "501.95",
      "volume": "4659926"
    },
    {
      "date": "2025-07-24",
      "open": "503.52",
      "high": "505.74",
      "low": "486.54",
      "close": "488.61",
      "volume": "2607994"
    },
    {
      "date": "2025-07-25",
      "open": "492.48",
      "high": "497.50",
      "low": "490.76",
      "close": "495.86",
      "volume": "1871408"
    },
    {
      "date": "2025-07-28",
      "open": "498.00",
      "high": "502.81",
      "low": "493.22",
      "close": "493.95",
      "volume": "2473749"
    },
    {
      "date": "2025-07-29",
      "open": "497.25",
      "high": "502.42",
      "low": "496.17",
      "close": "496.87",
      "volume": "1831283"
    },
    {
      "date": "2025-07-30",
      "open": "497.71",
      "high": "503.215",
      "low": "496.9475",
      "close": "500.51",
      "volume": "1758836"
    },
    {
      "date": "2025-07-31",
      "open": "497.24",
      "high": "498.965",
      "low": "479.60",
      "close": "481.09",
      "volume": "2602193"
    },
    {
      "date": "2025-08-01",
      "open": "475.46",
      "high": "486.06",
      "low": "473.24",
      "close": "483.12",
      "volume": "2983128"
    },
    {
      "date": "2025-08-04",
      "open": "486.75",
      "high": "490.00",
      "low": "478.82",
      "close": "483.36",
      "volume": "2493666"
    },
    {
      "date": "2025-08-05",
      "open": "483.22",
      "high": "486.51",
      "low": "476.75",
      "close": "477.00",
      "volume": "2610355"
    },
    {
      "date": "2025-08-06",
      "open": "477.04",
      "high": "480.9909",
      "low": "473.26",
      "close": "474.06",
      "volume": "2191659"
    },
    {
      "date": "2025-08-07",
      "open": "478.42",
      "high": "479.133",
      "low": "463.90",
      "close": "469.81",
      "volume": "1777865"
    },
    {
      "date": "2025-08-08",
      "open": "470.74",
      "high": "474.08",
      "low": "469.11",
      "close": "470.08",
      "volume": "1446184"
    },
    {
      "date": "2025-08-11",
      "open": "468.16",
      "high": "475.825",
      "low": "468.05",
      "close": "471.85",
      "volume": "1418260"
    },
    {
      "date": "2025-08-12",
      "open": "473.57",
      "high": "479.4648",
      "low": "473.00",
      "close": "478.19",
      "volume": "1529677"
    },
    {
      "date": "2025-08-13",
      "open": "481.63",
      "high": "482.69",
      "low": "474.9063",
      "close": "482.35",
      "volume": "1740620"
    },
    {
      "date": "2025-08-14",
      "open": "482.50",
      "high": "483.60",
      "low": "473.79",
      "close": "477.08",
      "volume": "1894945"
    },
    {
      "date": "2025-08-15",
      "open": "480.02",
      "high": "482.035",
      "low": "476.50",
      "close": "480.26",
      "volume": "1436548"
    },
    {
      "date": "2025-08-18",
      "open": "480.84",
      "high": "487.20",
      "low": "479.66",
      "close": "481.28",
      "volume": "1640809"
    },
    {
      "date": "2025-08-19",
      "open": "480.985",
      "high": "485.53",
      "low": "476.80",
      "close": "479.20",
      "volume": "1884868"
    },
    {
      "date": "2025-08-20",
      "open": "479.39",
      "high": "483.635",
      "low": "478.08",
      "close": "480.45",
      "volume": "1409563"
    },
    {
      "date": "2025-08-21",
      "open": "478.22",
      "high": "479.32",
      "low": "461.25",
      "close": "469.88",
      "volume": "2465614"
    },
    {
      "date": "2025-08-22",
      "open": "473.00",
      "high": "478.9699",
      "low": "469.845",
      "close": "476.16",
      "volume": "2024173"
    },
    {
      "date": "2025-08-25",
      "open": "475.25",
      "high": "477.865",
      "low": "467.80",
      "close": "468.44",
      "volume": "1662340"
    },
    {
      "date": "2025-08-26",
      "open": "468.64",
      "high": "474.585",
      "low": "464.80",
      "close": "474.26",
      "volume": "2931060"
    },
    {
      "date": "2025-08-27",
      "open": "471.35",
      "high": "475.5983",
      "low": "470.13",
      "close": "471.15",
      "volume": "1618945"
    },
    {
      "date": "2025-08-28",
      "open": "470.86",
      "high": "474.24",
      "low": "468.00",
      "close": "473.84",
      "volume": "1549002"
    },
    {
      "date": "2025-08-29",
      "open": "474.23",
      "high": "475.40",
      "low": "468.775",
      "close": "473.295",
      "volume": "1654229"
    },
    {
      "date": "2025-09-02",
      "open": "470.56",
      "high": "472.565",
      "low": "464.75",
      "close": "469.07",
      "volume": "2230380"
    },
    {
      "date": "2025-09-03",
      "open": "470.11",
      "high": "471.00",
      "low": "434.80",
      "close": "441.18",
      "volume": "5051679"
    },
    {
      "date": "2025-09-04",
      "open": "440.69",
      "high": "455.28",
      "low": "437.41",
      "close": "454.52",
      "volume": "3939616"
    },
    {
      "date": "2025-09-05",
      "open": "454.83",
      "high": "467.99",
      "low": "454.78",
      "close": "466.86",
      "volume": "2623774"
    },
    {
      "date": "2025-09-08",
      "open": "466.70",
      "high": "470.28",
      "low": "462.62",
      "close": "470.00",
      "volume": "1936848"
    },
    {
      "date": "2025-09-09",
      "open": "470.00",
      "high": "472.69",
      "low": "464.36",
      "close": "467.54",
      "volume": "1489441"
    },
    {
      "date": "2025-09-10",
      "open": "467.99",
      "high": "468.04",
      "low": "446.53",
      "close": "449.98",
      "volume": "2560306"
    },
    {
      "date": "2025-09-11",
      "open": "451.155",
      "high": "463.05",
      "low": "449.75",
      "close": "455.85",
      "volume": "2182263"
    },
    {
      "date": "2025-09-12",
      "open": "453.19",
      "high": "454.15",
      "low": "448.15",
      "close": "449.68",
      "volume": "2219085"
    },
    {
      "date": "2025-09-15",
      "open": "449.29",
      "high": "450.58",
      "low": "433.02",
      "close": "433.99",
      "volume": "3474807"
    },
    {
      "date": "2025-09-16",
      "open": "433.65",
      "high": "437.17",
      "low": "429.72",
      "close": "434.50",
      "volume": "2940457"
    },
    {
      "date": "2025-09-17",
      "open": "434.60",
      "high": "438.785",
      "low": "430.59",
      "close": "433.66",
      "volume": "1638227"
    },
    {
      "date": "2025-09-18",
      "open": "435.00",
      "high": "436.33",
      "low": "429.80",
      "close": "435.83",
      "volume": "1980565"
    },
    {
      "date": "2025-09-19",
      "open": "439.46",
      "high": "440.50",
      "low": "434.74",
      "close": "438.72",
      "volume": "3780685"
    },
    {
      "date": "2025-09-22",
      "open": "438.12",
      "high": "447.13",
      "low": "433.81",
      "close": "444.55",
      "volume": "2653124"
    },
    {
      "date": "2025-09-23",
      "open": "444.75",
      "high": "450.985",
      "low": "443.17",
      "close": "447.75",
      "volume": "2241538"
    },
    {
      "date": "2025-09-24",
      "open": "450.94",
      "high": "451.3373",
      "low": "443.55",
      "close": "443.99",
      "volume": "2437212"
    },
    {
      "date": "2025-09-25",
      "open": "440.39",
      "high": "442.17",
      "low": "433.43",
      "close": "438.12",
      "volume": "3128958"
    },
    {
      "date": "2025-09-26",
      "open": "441.43",
      "high": "443.455",
      "low": "438.50",
      "close": "441.12",
      "volume": "1940782"
    },
    {
      "date": "2025-09-29",
      "open": "442.06",
      "high": "443.26",
      "low": "437.765",
      "close": "439.22",
      "volume": "3024768"
    },
    {
      "date": "2025-09-30",
      "open": "439.00",
      "high": "448.19",
      "low": "438.00",
      "close": "447.23",
      "volume": "2134616"
    },
    {
      "date": "2025-10-01",
      "open": "447.00",
      "high": "448.31",
      "low": "430.34",
      "close": "438.04",
      "volume": "2502301"
    },
    {
      "date": "2025-10-02",
      "open": "437.12",
      "high": "443.36",
      "low": "433.00",
      "close": "443.01",
      "volume": "1910760"
    },
    {
      "date": "2025-10-03",
      "open": "443.845",
      "high": "456.59",
      "low": "443.49",
      "close": "452.35",
      "volume": "2197723"
    },
    {
      "date": "2025-10-06",
      "open": "459.71",
      "high": "460.30",
      "low": "449.08",
      "close": "449.69",
      "volume": "2478907"
    },
    {
      "date": "2025-10-07",
      "open": "449.24",
      "high": "451.00",
      "low": "439.47",
      "close": "440.94",
      "volume": "1917506"
    },
    {
      "date": "2025-10-08",
      "open": "442.305",
      "high": "450.53",
      "low": "439.42",
      "close": "448.09",
      "volume": "1767294"
    },
    {
      "date": "2025-10-09",
      "open": "447.76",
      "high": "450.29",
      "low": "443.26",
      "close": "443.76",
      "volume": "1583787"
    },
    {
      "date": "2025-10-10",
      "open": "444.06",
      "high": "446.99",
      "low": "429.25",
      "close": "429.59",
      "volume": "2773352"
    },
    {
      "date": "2025-10-13",
      "open": "432.43",
      "high": "438.10",
      "low": "430.00",
      "close": "435.73",
      "volume": "1863239"
    },
    {
      "date": "2025-10-14",
      "open": "430.30",
      "high": "439.205",
      "low": "427.836",
      "close": "436.39",
      "volume": "2086064"
    },
    {
      "date": "2025-10-15",
      "open": "437.00",
      "high": "440.82",
      "low": "432.78",
      "close": "435.61",
      "volume": "1910711"
    },
    {
      "date": "2025-10-16",
      "open": "438.47",
      "high": "439.49",
      "low": "433.81",
      "close": "434.62",
      "volume": "1966367"
    },
    {
      "date": "2025-10-17",
      "open": "437.17",
      "high": "449.09",
      "low": "434.57",
      "close": "446.13",
      "volume": "2209171"
    },
    {
      "date": "2025-10-20",
      "open": "452.50",
      "high": "461.83",
      "low": "451.35",
      "close": "458.47",
      "volume": "3409962"
    },
    {
      "date": "2025-10-21",
      "open": "459.47",
      "high": "466.9799",
      "low": "456.31",
      "close": "462.74",
      "volume": "4779628"
    },
    {
      "date": "2025-10-22",
      "open": "543.00",
      "high": "549.85",
      "low": "522.1656",
      "close": "527.03",
      "volume": "8347517"
    },
    {
      "date": "2025-10-23",
      "open": "525.37",
      "high": "552.50",
      "low": "525.0845",
      "close": "551.30",
      "volume": "4011322"
    },
    {
      "date": "2025-10-24",
      "open": "547.625",
      "high": "552.45",
      "low": "541.46",
      "close": "546.51",
      "volume": "2692341"
    },
    {
      "date": "2025-10-27",
      "open": "544.75",
      "high": "551.63",
      "low": "538.75",
      "close": "551.25",
      "volume": "2135936"
    },
    {
      "date": "2025-10-28",
      "open": "546.62",
      "high": "552.20",
      "low": "539.00",
      "close": "545.39",
      "volume": "1586355"
    },
    {
      "date": "2025-10-29",
      "open": "543.00",
      "high": "544.95",
      "low": "534.45",
      "close": "537.59",
      "volume": "1721812"
    },
    {
      "date": "2025-10-30",
      "open": "534.37",
      "high": "538.00",
      "low": "529.308",
      "close": "530.02",
      "volume": "1777005"
    },
    {
      "date": "2025-10-31",
      "open": "528.625",
      "high": "538.14",
      "low": "526.20",
      "close": "534.28",
      "volume": "1757590"
    },
    {
      "date": "2025-11-03",
      "open": "532.055",
      "high": "544.84",
      "low": "527.6016",
      "close": "544.21",
      "volume": "2075039"
    },
    {
      "date": "2025-11-04",
      "open": "545.09",
      "high": "546.00",
      "low": "535.40",
      "close": "538.82",
      "volume": "1780182"
    },
    {
      "date": "2025-11-05",
      "open": "538.00",
      "high": "552.00",
      "low": "536.15",
      "close": "548.55",
      "volume": "2863375"
    },
    {
      "date": "2025-11-06",
      "open": "547.03",
      "high": "548.55",
      "low": "538.07",
      "close": "547.78",
      "volume": "2052472"
    },
    {
      "date": "2025-11-07",
      "open": "543.24",
      "high": "562.65",
      "low": "541.74",
      "close": "560.00",
      "volume": "2712221"
    },
    {
      "date": "2025-11-10",
      "open": "560.00",
      "high": "578.30",
      "low": "560.00",
      "close": "576.20",
      "volume": "3070217"
    },
    {
      "date": "2025-11-11",
      "open": "575.06",
      "high": "579.22",
      "low": "570.50",
      "close": "572.17",
      "volume": "1609703"
    },
    {
      "date": "2025-11-12",
      "open": "574.13",
      "high": "580.47",
      "low": "569.71",
      "close": "572.45",
      "volume": "1633565"
    },
    {
      "date": "2025-11-13",
      "open": "566.86",
      "high": "573.3221",
      "low": "561.00",
      "close": "565.51",
      "volume": "2116672"
    },
    {
      "date": "2025-11-14",
      "open": "559.50",
      "high": "560.02",
      "low": "548.92",
      "close": "549.51",
      "volume": "1880253"
    },
    {
      "date": "2025-11-17",
      "open": "546.57",
      "high": "554.35",
      "low": "544.11",
      "close": "546.71",
      "volume": "1470228"
    },
    {
      "date": "2025-11-18",
      "open": "546.055",
      "high": "549.21",
      "low": "538.83",
      "close": "546.77",
      "volume": "2297814"
    },
    {
      "date": "2025-11-19",
      "open": "544.925",
      "high": "566.86",
      "low": "544.19",
      "close": "564.64",
      "volume": "2440596"
    },
    {
      "date": "2025-11-20",
      "open": "566.92",
      "high": "574.45",
      "low": "550.00",
      "close": "552.23",
      "volume": "1909011"
    },
    {
      "date": "2025-11-21",
      "open": "551.165",
      "high": "564.00",
      "low": "548.042",
      "close": "561.61",
      "volume": "2622700"
    },
    {
      "date": "2025-11-24",
      "open": "562.93",
      "high": "570.77",
      "low": "560.00",
      "close": "568.48",
      "volume": "2399870"
    },
    {
      "date": "2025-11-25",
      "open": "564.44",
      "high": "580.00",
      "low": "561.29",
      "close": "578.87",
      "volume": "1684785"
    },
    {
      "date": "2025-11-26",
      "open": "579.85",
      "high": "582.4147",
      "low": "573.75",
      "close": "574.23",
      "volume": "1159299"
    },
    {
      "date": "2025-11-28",
      "open": "571.41",
      "high": "574.00",
      "low": "568.2737",
      "close": "573.48",
      "volume": "1003935"
    },
    {
      "date": "2025-12-01",
      "open": "568.99",
      "high": "573.535",
      "low": "566.63",
      "close": "567.37",
      "volume": "1206486"
    },
    {
      "date": "2025-12-02",
      "open": "568.60",
      "high": "570.75",
      "low": "561.39",
      "close": "567.72",
      "volume": "1749169"
    },
    {
      "date": "2025-12-03",
      "open": "569.48",
      "high": "571.77",
      "low": "563.04",
      "close": "569.71",
      "volume": "1090649"
    },
    {
      "date": "2025-12-04",
      "open": "571.98",
      "high": "574.23",
      "low": "564.72",
      "close": "568.63",
      "volume": "1147842"
    },
    {
      "date": "2025-12-05",
      "open": "569.50",
      "high": "576.88",
      "low": "569.43",
      "close": "575.34",
      "volume": "1097035"
    },
    {
      "date": "2025-12-08",
      "open": "576.15",
      "high": "576.15",
      "low": "562.67",
      "close": "566.89",
      "volume": "1298899"
    },
    {
      "date": "2025-12-09",
      "open": "566.50",
      "high": "569.00",
      "low": "557.50",
      "close": "558.13",
      "volume": "1229982"
    },
    {
      "date": "2025-12-10",
      "open": "557.76",
      "high": "560.05",
      "low": "546.55",
      "close": "555.92",
      "volume": "1563110"
    },
    {
      "date": "2025-12-11",
      "open": "545.465",
      "high": "553.39",
      "low": "542.71",
      "close": "547.36",
      "volume": "1573821"
    },
    {
      "date": "2025-12-12",
      "open": "546.00",
      "high": "548.99",
      "low": "537.69",
      "close": "542.32",
      "volume": "2116297"
    },
    {
      "date": "2025-12-15",
      "open": "546.05",
      "high": "561.62",
      "low": "546.05",
      "close": "559.52",
      "volume": "2928139"
    },
    {
      "date": "2025-12-16",
      "open": "559.05",
      "high": "559.69",
      "low": "546.1301",
      "close": "554.58",
      "volume": "1959785"
    },
    {
      "date": "2025-12-17",
      "open": "554.68",
      "high": "561.455",
      "low": "554.00",
      "close": "556.86",
      "volume": "1705846"
    },
    {
      "date": "2025-12-18",
      "open": "557.29",
      "high": "566.85",
      "low": "557.255",
      "close": "561.89",
      "volume": "1545629"
    },
    {
      "date": "2025-12-19",
      "open": "561.63",
      "high": "574.57",
      "low": "561.31",
      "close": "572.47",
      "volume": "4065269"
    },
    {
      "date": "2025-12-22",
      "open": "576.00",
      "high": "583.45",
      "low": "573.295",
      "close": "579.83",
      "volume": "1453032"
    },
    {
      "date": "2025-12-23",
      "open": "577.135",
      "high": "579.20",
      "low": "573.6762",
      "close": "577.34",
      "volume": "1283068"
    },
    {
      "date": "2025-12-24",
      "open": "577.34",
      "high": "579.85",
      "low": "575.03",
      "close": "577.15",
      "volume": "355207"
    },
    {
      "date": "2025-12-26",
      "open": "578.21",
      "high": "579.40",
      "low": "575.96",
      "close": "577.81",
      "volume": "494811"
    },
    {
      "date": "2025-12-29",
      "open": "577.81",
      "high": "580.50",
      "low": "574.215",
      "close": "575.40",
      "volume": "695203"
    },
    {
      "date": "2025-12-30",
      "open": "572.21",
      "high": "574.77",
      "low": "570.45",
      "close": "572.63",
      "volume": "725054"
    },
    {
      "date": "2025-12-31",
      "open": "572.50",
      "high": "573.28",
      "low": "565.77",
      "close": "566.36",
      "volume": "992646"
    },
    {
      "date": "2026-01-02",
      "open": "566.78",
      "high": "567.39",
      "low": "555.40",
      "close": "561.98",
      "volume": "1298044"
    },
    {
      "date": "2026-01-05",
      "open": "561.15",
      "high": "567.08",
      "low": "558.00",
      "close": "566.38",
      "volume": "1394989"
    },
    {
      "date": "2026-01-06",
      "open": "565.00",
      "high": "594.62",
      "low": "564.345",
      "close": "592.85",
      "volume": "2629499"
    },
    {
      "date": "2026-01-07",
      "open": "592.89",
      "high": "603.88",
      "low": "590.80",
      "close": "592.27",
      "volume": "1863518"
    },
    {
      "date": "2026-01-08",
      "open": "582.685",
      "high": "589.95",
      "low": "582.685",
      "close": "585.08",
      "volume": "1491551"
    },
    {
      "date": "2026-01-09",
      "open": "587.32",
      "high": "589.58",
      "low": "579.62",
      "close": "586.24",
      "volume": "1490746"
    },
    {
      "date": "2026-01-12",
      "open": "581.97",
      "high": "582.19",
      "low": "566.80",
      "close": "572.745",
      "volume": "1825950"
    },
    {
      "date": "2026-01-13",
      "open": "571.45",
      "high": "572.59",
      "low": "556.04",
      "close": "561.82",
      "volume": "1515795"
    },
    {
      "date": "2026-01-14",
      "open": "533.96",
      "high": "551.00",
      "low": "528.00",
      "close": "546.76",
      "volume": "3602486"
    },
    {
      "date": "2026-01-15",
      "open": "553.74",
      "high": "553.74",
      "low": "535.69",
      "close": "541.34",
      "volume": "1909025"
    },
    {
      "date": "2026-01-16",
      "open": "542.00",
      "high": "543.00",
      "low": "532.6301",
      "close": "535.00",
      "volume": "3015488"
    },
    {
      "date": "2026-01-20",
      "open": "527.00",
      "high": "532.605",
      "low": "525.23",
      "close": "527.44",
      "volume": "2149740"
    },
    {
      "date": "2026-01-21",
      "open": "527.59",
      "high": "530.05",
      "low": "518.64",
      "close": "523.69",
      "volume": "2033885"
    },
    {
      "date": "2026-01-22",
      "open": "525.405",
      "high": "532.00",
      "low": "522.72",
      "close": "525.81",
      "volume": "2911761"
    },
    {
      "date": "2026-01-23",
      "open": "530.00",
      "high": "540.00",
      "low": "521.18",
      "close": "523.99",
      "volume": "2799462"
    },
    {
      "date": "2026-01-26",
      "open": "523.945",
      "high": "533.97",
      "low": "518.65",
      "close": "528.81",
      "volume": "2565374"
    },
    {
      "date": "2026-01-27",
      "open": "532.61",
      "high": "535.00",
      "low": "523.54",
      "close": "525.04",
      "volume": "1503535"
    },
    {
      "date": "2026-01-28",
      "open": "523.91",
      "high": "529.36",
      "low": "520.24",
      "close": "522.04",
      "volume": "1851332"
    },
    {
      "date": "2026-01-29",
      "open": "521.17",
      "high": "522.00",
      "low": "502.48",
      "close": "507.55",
      "volume": "2167054"
    },
    {
      "date": "2026-01-30",
      "open": "506.70",
      "high": "511.03",
      "low": "501.385",
      "close": "504.22",
      "volume": "1698700"
    },
    {
      "date": "2026-02-02",
      "open": "502.00",
      "high": "504.20",
      "low": "496.15",
      "close": "496.73",
      "volume": "2133855"
    },
    {
      "date": "2026-02-03",
      "open": "495.21",
      "high": "499.00",
      "low": "476.79",
      "close": "478.88",
      "volume": "3796796"
    },
    {
      "date": "2026-02-04",
      "open": "480.105",
      "high": "481.19",
      "low": "465.689",
      "close": "478.49",
      "volume": "3405291"
    },
    {
      "date": "2026-02-05",
      "open": "482.78",
      "high": "489.51",
      "low": "475.17",
      "close": "476.32",
      "volume": "2912016"
    },
    {
      "date": "2026-02-06",
      "open": "482.165",
      "high": "491.65",
      "low": "480.07",
      "close": "488.15",
      "volume": "2521124"
    },
    {
      "date": "2026-02-09",
      "open": "486.05",
      "high": "493.54",
      "low": "483.90",
      "close": "492.84",
      "volume": "2208124"
    },
    {
      "date": "2026-02-10",
      "open": "494.22",
      "high": "500.3756",
      "low": "493.5258",
      "close": "495.15",
      "volume": "1813070"
    },
    {
      "date": "2026-02-11",
      "open": "492.75",
      "high": "500.34",
      "low": "490.66",
      "close": "496.12",
      "volume": "1933675"
    },
    {
      "date": "2026-02-12",
      "open": "496.12",
      "high": "497.84",
      "low": "475.83",
      "close": "478.60",
      "volume": "2966529"
    },
    {
      "date": "2026-02-13",
      "open": "480.50",
      "high": "495.57",
      "low": "479.61",
      "close": "485.84",
      "volume": "1984623"
    },
    {
      "date": "2026-02-17",
      "open": "481.215",
      "high": "495.19",
      "low": "481.215",
      "close": "493.35",
      "volume": "1583207"
    },
    {
      "date": "2026-02-18",
      "open": "494.24",
      "high": "502.88",
      "low": "490.6401",
      "close": "500.76",
      "volume": "1464644"
    },
    {
      "date": "2026-02-19",
      "open": "495.71",
      "high": "503.73",
      "low": "495.25",
      "close": "499.53",
      "volume": "1434178"
    },
    {
      "date": "2026-02-20",
      "open": "497.15",
      "high": "504.75",
      "low": "495.23",
      "close": "504.05",
      "volume": "1553730"
    },
    {
      "date": "2026-02-23",
      "open": "498.88",
      "high": "502.70",
      "low": "486.45",
      "close": "492.10",
      "volume": "1765151"
    },
    {
      "date": "2026-02-24",
      "open": "489.69",
      "high": "496.27",
      "low": "487.51",
      "close": "494.02",
      "volume": "1404684"
    },
    {
      "date": "2026-02-25",
      "open": "494.00",
      "high": "506.52",
      "low": "494.00",
      "close": "506.17",
      "volume": "2061954"
    },
    {
      "date": "2026-02-26",
      "open": "508.67",
      "high": "511.88",
      "low": "501.4001",
      "close": "506.88",
      "volume": "1570742"
    },
    {
      "date": "2026-02-27",
      "open": "499.71",
      "high": "504.95",
      "low": "499.21",
      "close": "503.51",
      "volume": "1634184"
    },
    {
      "date": "2026-03-02",
      "open": "492.59",
      "high": "499.623",
      "low": "490.40",
      "close": "496.25",
      "volume": "1743459"
    },
    {
      "date": "2026-03-03",
      "open": "487.18",
      "high": "497.96",
      "low": "486.98",
      "close": "497.42",
      "volume": "1841403"
    },
    {
      "date": "2026-03-04",
      "open": "495.19",
      "high": "505.4351",
      "low": "492.50",
      "close": "501.18",
      "volume": "1501345"
    },
    {
      "date": "2026-03-05",
      "open": "495.20",
      "high": "502.48",
      "low": "488.81",
      "close": "496.70",
      "volume": "1542393"
    },
    {
      "date": "2026-03-06",
      "open": "490.19",
      "high": "491.07",
      "low": "478.20",
      "close": "490.16",
      "volume": "2088196"
    },
    {
      "date": "2026-03-09",
      "open": "485.01",
      "high": "493.89",
      "low": "480.23",
      "close": "493.56",
      "volume": "1651611"
    },
    {
      "date": "2026-03-10",
      "open": "493.95",
      "high": "496.00",
      "low": "484.38",
      "close": "485.85",
      "volume": "1547183"
    },
    {
      "date": "2026-03-11",
      "open": "489.23",
      "high": "493.58",
      "low": "479.11",
      "close": "492.87",
      "volume": "1538969"
    },
    {
      "date": "2026-03-12",
      "open": "490.55",
      "high": "491.55",
      "low": "473.10",
      "close": "479.27",
      "volume": "1805469"
    },
    {
      "date": "2026-03-13",
      "open": "478.00",
      "high": "482.68",
      "low": "458.00",
      "close": "472.16",
      "volume": "2490043"
    },
    {
      "date": "2026-03-16",
      "open": "473.32",
      "high": "486.13",
      "low": "472.95",
      "close": "483.46",
      "volume": "1297436"
    },
    {
      "date": "2026-03-17",
      "open": "487.54",
      "high": "494.43",
      "low": "482.19",
      "close": "482.76",
      "volume": "1057451"
    },
    {
      "date": "2026-03-18",
      "open": "478.54",
      "high": "483.2625",
      "low": "472.34",
      "close": "477.73",
      "volume": "1483838"
    },
    {
      "date": "2026-03-19",
      "open": "477.50",
      "high": "483.04",
      "low": "475.81",
      "close": "479.93",
      "volume": "1258652"
    },
    {
      "date": "2026-03-20",
      "open": "480.30",
      "high": "484.92",
      "low": "473.19",
      "close": "477.97",
      "volume": "2227814"
    },
    {
      "date": "2026-03-23",
      "open": "488.145",
      "high": "489.00",
      "low": "478.03",
      "close": "478.04",
      "volume": "1501880"
    },
    {
      "date": "2026-03-24",
      "open": "473.75",
      "high": "476.13",
      "low": "468.3616",
      "close": "471.91",
      "volume": "1332742"
    },
    {
      "date": "2026-03-25",
      "open": "474.46",
      "high": "480.18",
      "low": "468.50",
      "close": "469.98",
      "volume": "1428431"
    },
    {
      "date": "2026-03-26",
      "open": "469.10",
      "high": "478.25",
      "low": "465.00",
      "close": "468.55",
      "volume": "1605507"
    },
    {
      "date": "2026-03-27",
      "open": "465.42",
      "high": "466.2117",
      "low": "451.56",
      "close": "452.66",
      "volume": "2107201"
    },
    {
      "date": "2026-03-30",
      "open": "453.046",
      "high": "459.00",
      "low": "450.27",
      "close": "452.775",
      "volume": "2195638"
    },
    {
      "date": "2026-03-31",
      "open": "455.03",
      "high": "462.9999",
      "low": "448.40",
      "close": "460.99",
      "volume": "1960307"
    },
    {
      "date": "2026-04-01",
      "open": "462.89",
      "high": "468.33",
      "low": "460.76",
      "close": "464.45",
      "volume": "1427318"
    },
    {
      "date": "2026-04-02",
      "open": "456.26",
      "high": "463.93",
      "low": "450.40",
      "close": "452.07",
      "volume": "1647820"
    },
    {
      "date": "2026-04-06",
      "open": "451.06",
      "high": "458.92",
      "low": "449.73",
      "close": "452.58",
      "volume": "1152400"
    },
    {
      "date": "2026-04-07",
      "open": "451.005",
      "high": "453.42",
      "low": "447.775",
      "close": "452.95",
      "volume": "1796824"
    },
    {
      "date": "2026-04-08",
      "open": "469.99",
      "high": "471.9799",
      "low": "460.24",
      "close": "462.28",
      "volume": "2253941"
    },
    {
      "date": "2026-04-09",
      "open": "459.32",
      "high": "460.65",
      "low": "451.03",
      "close": "454.94",
      "volume": "1551480"
    },
    {
      "date": "2026-04-10",
      "open": "455.69",
      "high": "455.79",
      "low": "448.22",
      "close": "450.62",
      "volume": "1466335"
    },
    {
      "date": "2026-04-13",
      "open": "448.17",
      "high": "459.25",
      "low": "448.17",
      "close": "458.96",
      "volume": "1691011"
    },
    {
      "date": "2026-04-14",
      "open": "459.93",
      "high": "471.24",
      "low": "459.50",
      "close": "467.22",
      "volume": "1973628"
    },
    {
      "date": "2026-04-15",
      "open": "469.55",
      "high": "473.99",
      "low": "465.79",
      "close": "468.36",
      "volume": "1935050"
    },
    {
      "date": "2026-04-16",
      "open": "469.08",
      "high": "471.80",
      "low": "454.00",
      "close": "458.08",
      "volume": "2209623"
    },
    {
      "date": "2026-04-17",
      "open": "463.60",
      "high": "474.28",
      "low": "463.02",
      "close": "469.21",
      "volume": "2720734"
    },
    {
      "date": "2026-04-20",
      "open": "471.355",
      "high": "472.5699",
      "low": "463.65",
      "close": "465.60",
      "volume": "2442672"
    },
    {
      "date": "2026-04-21",
      "open": "469.05",
      "high": "471.0795",
      "low": "451.29",
      "close": "451.29",
      "volume": "3379562"
    },
    {
      "date": "2026-04-22",
      "open": "461.36",
      "high": "491.15",
      "low": "460.01",
      "close": "483.62",
      "volume": "4437843"
    },
    {
      "date": "2026-04-23",
      "open": "484.498",
      "high": "489.86",
      "low": "477.1901",
      "close": "478.82",
      "volume": "2889652"
    },
    {
      "date": "2026-04-24",
      "open": "480.75",
      "high": "482.84",
      "low": "471.00",
      "close": "482.22",
      "volume": "2655157"
    },
    {
      "date": "2026-04-27",
      "open": "481.00",
      "high": "486.7742",
      "low": "469.20",
      "close": "470.99",
      "volume": "2028418"
    },
    {
      "date": "2026-04-28",
      "open": "472.42",
      "high": "473.86",
      "low": "463.38",
      "close": "466.64",
      "volume": "1836727"
    },
    {
      "date": "2026-04-29",
      "open": "463.50",
      "high": "463.50",
      "low": "449.59",
      "close": "453.83",
      "volume": "2059344"
    },
    {
      "date": "2026-04-30",
      "open": "452.68",
      "high": "458.29",
      "low": "449.8298",
      "close": "457.61",
      "volume": "2000263"
    },
    {
      "date": "2026-05-01",
      "open": "458.86",
      "high": "463.14",
      "low": "456.355",
      "close": "457.78",
      "volume": "1462344"
    },
    {
      "date": "2026-05-04",
      "open": "457.56",
      "high": "461.235",
      "low": "449.23",
      "close": "452.35",
      "volume": "1797570"
    },
    {
      "date": "2026-05-05",
      "open": "453.925",
      "high": "458.26",
      "low": "441.98",
      "close": "451.38",
      "volume": "2952300"
    },
    {
      "date": "2026-05-06",
      "open": "451.615",
      "high": "455.00",
      "low": "446.9001",
      "close": "451.73",
      "volume": "1982748"
    },
    {
      "date": "2026-05-07",
      "open": "453.035",
      "high": "462.40",
      "low": "452.00",
      "close": "453.49",
      "volume": "1563343"
    },
    {
      "date": "2026-05-08",
      "open": "454.31",
      "high": "454.32",
      "low": "447.00",
      "close": "450.06",
      "volume": "2402326"
    },
    {
      "date": "2026-05-11",
      "open": "446.91",
      "high": "448.75",
      "low": "417.74",
      "close": "420.06",
      "volume": "4032891"
    },
    {
      "date": "2026-05-12",
      "open": "425.00",
      "high": "435.56",
      "low": "420.00",
      "close": "431.87",
      "volume": "2351616"
    },
    {
      "date": "2026-05-13",
      "open": "430.96",
      "high": "438.78",
      "low": "426.66",
      "close": "432.27",
      "volume": "1996719"
    },
    {
      "date": "2026-05-14",
      "open": "432.00",
      "high": "434.91",
      "low": "426.53",
      "close": "428.06",
      "volume": "2171880"
    },
    {
      "date": "2026-05-15",
      "open": "430.00",
      "high": "431.98",
      "low": "420.56",
      "close": "421.12",
      "volume": "2375097"
    },
    {
      "date": "2026-05-18",
      "open": "421.955",
      "high": "440.61",
      "low": "421.955",
      "close": "439.92",
      "volume": "2119623"
    },
    {
      "date": "2026-05-19",
      "open": "440.80",
      "high": "447.80",
      "low": "436.39",
      "close": "441.58",
      "volume": "2799088"
    },
    {
      "date": "2026-05-20",
      "open": "440.38",
      "high": "449.77",
      "low": "434.50",
      "close": "449.03",
      "volume": "1737920"
    },
    {
      "date": "2026-05-21",
      "open": "446.205",
      "high": "447.57",
      "low": "435.15",
      "close": "439.80",
      "volume": "2088407"
    },
    {
      "date": "2026-05-22",
      "open": "439.495",
      "high": "443.8599",
      "low": "434.77",
      "close": "438.10",
      "volume": "2010239"
    },
    {
      "date": "2026-05-26",
      "open": "439.42",
      "high": "442.94",
      "low": "434.15",
      "close": "436.64",
      "volume": "1690748"
    },
    {
      "date": "2026-05-27",
      "open": "432.22",
      "high": "439.20",
      "low": "414.30",
      "close": "418.55",
      "volume": "3125440"
    },
    {
      "date": "2026-05-28",
      "open": "419.575",
      "high": "425.00",
      "low": "414.75",
      "close": "423.63",
      "volume": "2185133"
    },
    {
      "date": "2026-05-29",
      "open": "423.79",
      "high": "426.81",
      "low": "419.83",
      "close": "424.64",
      "volume": "3441380"
    },
    {
      "date": "2026-06-01",
      "open": "420.465",
      "high": "423.9499",
      "low": "411.83",
      "close": "412.26",
      "volume": "3033644"
    },
    {
      "date": "2026-06-02",
      "open": "408.50",
      "high": "414.00",
      "low": "396.68",
      "close": "402.30",
      "volume": "3985931"
    },
    {
      "date": "2026-06-03",
      "open": "400.495",
      "high": "407.85",
      "low": "399.44",
      "close": "407.29",
      "volume": "2651379"
    },
    {
      "date": "2026-06-04",
      "open": "413.86",
      "high": "423.50",
      "low": "412.62",
      "close": "418.82",
      "volume": "2353914"
    },
    {
      "date": "2026-06-05",
      "open": "420.00",
      "high": "428.46",
      "low": "419.50",
      "close": "422.06",
      "volume": "2775557"
    },
    {
      "date": "2026-06-08",
      "open": "422.535",
      "high": "424.3851",
      "low": "417.14",
      "close": "418.61",
      "volume": "2180420"
    },
    {
      "date": "2026-06-09",
      "open": "421.13",
      "high": "430.85",
      "low": "417.55",
      "close": "426.61",
      "volume": "2275496"
    },
    {
      "date": "2026-06-10",
      "open": "424.14",
      "high": "426.20",
      "low": "411.92",
      "close": "412.02",
      "volume": "2004818"
    },
    {
      "date": "2026-06-11",
      "open": "412.16",
      "high": "416.1899",
      "low": "406.82",
      "close": "412.90",
      "volume": "1998407"
    },
    {
      "date": "2026-06-12",
      "open": "415.01",
      "high": "415.76",
      "low": "402.73",
      "close": "411.06",
      "volume": "1777294"
    },
    {
      "date": "2026-06-15",
      "open": "412.94",
      "high": "420.59",
      "low": "412.88",
      "close": "416.55",
      "volume": "2601678"
    },
    {
      "date": "2026-06-16",
      "open": "419.00",
      "high": "422.46",
      "low": "412.93",
      "close": "417.07",
      "volume": "1845354"
    },
    {
      "date": "2026-06-17",
      "open": "415.00",
      "high": "418.24",
      "low": "400.10",
      "close": "402.18",
      "volume": "2239369"
    },
    {
      "date": "2026-06-18",
      "open": "403.60",
      "high": "409.64",
      "low": "400.93",
      "close": "406.78",
      "volume": "4404200"
    },
    {
      "date": "2026-06-22",
      "open": "401.33",
      "high": "408.5346",
      "low": "399.5001",
      "close": "402.95",
      "volume": "2680659"
    },
    {
      "date": "2026-06-23",
      "open": "403.25",
      "high": "407.33",
      "low": "399.29",
      "close": "403.18",
      "volume": "2705176"
    },
    {
      "date": "2026-06-24",
      "open": "406.00",
      "high": "412.54",
      "low": "400.12",
      "close": "401.83",
      "volume": "2438789"
    },
    {
      "date": "2026-06-25",
      "open": "403.21",
      "high": "412.47",
      "low": "398.89",
      "close": "399.69",
      "volume": "2821276"
    },
    {
      "date": "2026-06-26",
      "open": "399.48",
      "high": "409.78",
      "low": "399.29",
      "close": "404.70",
      "volume": "3413593"
    },
    {
      "date": "2026-06-29",
      "open": "409.68",
      "high": "415.99",
      "low": "405.141",
      "close": "405.97",
      "volume": "2328653"
    },
    {
      "date": "2026-06-30",
      "open": "405.41",
      "high": "406.5599",
      "low": "397.52",
      "close": "397.68",
      "volume": "2585415"
    },
    {
      "date": "2026-07-01",
      "open": "403.00",
      "high": "408.62",
      "low": "399.985",
      "close": "402.38",
      "volume": "1939311"
    },
    {
      "date": "2026-07-02",
      "open": "409.81",
      "high": "426.02",
      "low": "406.47",
      "close": "426.01",
      "volume": "3141747"
    },
    {
      "date": "2026-07-06",
      "open": "428.93",
      "high": "440.17",
      "low": "420.51",
      "close": "432.83",
      "volume": "3412891"
    },
    {
      "date": "2026-07-07",
      "open": "439.50",
      "high": "443.84",
      "low": "424.86",
      "close": "427.30",
      "volume": "2492148"
    },
    {
      "date": "2026-07-08",
      "open": "427.30",
      "high": "428.47",
      "low": "414.59",
      "close": "415.10",
      "volume": "1614810"
    },
    {
      "date": "2026-07-09",
      "open": "415.10",
      "high": "416.25",
      "low": "409.00",
      "close": "411.55",
      "volume": "1953540"
    },
    {
      "date": "2026-07-10",
      "open": "412.90",
      "high": "415.91",
      "low": "403.2501",
      "close": "406.78",
      "volume": "1859949"
    },
    {
      "date": "2026-07-13",
      "open": "407.26",
      "high": "414.58",
      "low": "406.82",
      "close": "407.12",
      "volume": "1801595"
    },
    {
      "date": "2026-07-14",
      "open": "396.10",
      "high": "397.38",
      "low": "378.50",
      "close": "379.50",
      "volume": "5748074"
    },
    {
      "date": "2026-07-15",
      "open": "378.55",
      "high": "393.96",
      "low": "378.50",
      "close": "388.97",
      "volume": "4141561"
    },
    {
      "date": "2026-07-16",
      "open": "394.00",
      "high": "405.50",
      "low": "393.675",
      "close": "402.33",
      "volume": "5664638"
    },
    {
      "date": "2026-07-17",
      "open": "365.025",
      "high": "367.74",
      "low": "344.55",
      "close": "345.42",
      "volume": "11563750"
    },
    {
      "date": "2026-07-20",
      "open": "347.01",
      "high": "355.08",
      "low": "342.10",
      "close": "353.17",
      "volume": "5717882"
    },
    {
      "date": "2026-07-21",
      "open": "347.01",
      "high": "362.85",
      "low": "347.00",
      "close": "350.06",
      "volume": "5161004"
    },
    {
      "date": "2026-07-22",
      "open": "351.86",
      "high": "355.00",
      "low": "340.61",
      "close": "340.69",
      "volume": "4563757"
    },
    {
      "date": "2026-07-23",
      "open": "338.50",
      "high": "340.55",
      "low": "328.57",
      "close": "332.02",
      "volume": "4892560"
    },
    {
      "date": "2026-07-24",
      "open": "334.60",
      "high": "341.83",
      "low": "332.15",
      "close": "337.50",
      "volume": "3438605"
    },
    {
      "date": "2026-07-27",
      "open": "344.00",
      "high": "359.2599",
      "low": "343.39",
      "close": "356.83",
      "volume": "5121010"
    },
    {
      "date": "2026-07-28",
      "open": "365.50",
      "high": "374.70",
      "low": "360.48",
      "close": "361.80",
      "volume": "4088169"
    },
    {
      "date": "2026-07-29",
      "open": "361.455",
      "high": "361.80",
      "low": "351.94",
      "close": "353.10",
      "volume": "2738061"
    },
    {
      "date": "2026-07-30",
      "open": "346.83",
      "high": "355.06",
      "low": "346.45",
      "close": "352.97",
      "volume": "2773454"
    },
    {
      "date": "2026-07-31",
      "open": "350.77",
      "high": "355.093",
      "low": "348.88",
      "close": "353.33",
      "volume": "2461906"
    },
    {
      "date": "2026-08-03",
      "open": "361.755",
      "high": "375.85",
      "low": "360.98",
      "close": "375.41",
      "volume": "3502071"
    },
    {
      "date": "2026-08-04",
      "open": "376.31",
      "high": "376.31",
      "low": "364.26",
      "close": "368.265",
      "volume": "3938805"
    },
    {
      "date": "2026-08-05",
      "open": "372.80",
      "high": "376.625",
      "low": "369.4801",
      "close": "375.20",
      "volume": "3286390"
    }
  ]
}