{
  "source": "https://api.nasdaq.com/api/quote/MAR/historical",
  "symbol": "MAR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "141.65",
      "high": "142.20",
      "low": "139.35",
      "close": "141.59",
      "volume": "2099969"
    },
    {
      "date": "2021-08-09",
      "open": "141.02",
      "high": "141.14",
      "low": "135.74",
      "close": "137.11",
      "volume": "3075059"
    },
    {
      "date": "2021-08-10",
      "open": "136.949",
      "high": "139.165",
      "low": "136.37",
      "close": "137.99",
      "volume": "1939020"
    },
    {
      "date": "2021-08-11",
      "open": "137.38",
      "high": "138.89",
      "low": "136.15",
      "close": "138.12",
      "volume": "1131637"
    },
    {
      "date": "2021-08-12",
      "open": "137.55",
      "high": "138.03",
      "low": "134.24",
      "close": "134.77",
      "volume": "2238844"
    },
    {
      "date": "2021-08-13",
      "open": "135.11",
      "high": "135.45",
      "low": "133.59",
      "close": "134.38",
      "volume": "1728136"
    },
    {
      "date": "2021-08-16",
      "open": "133.46",
      "high": "134.30",
      "low": "131.35",
      "close": "133.13",
      "volume": "1626564"
    },
    {
      "date": "2021-08-17",
      "open": "131.18",
      "high": "131.49",
      "low": "129.02",
      "close": "130.36",
      "volume": "2292146"
    },
    {
      "date": "2021-08-18",
      "open": "130.25",
      "high": "132.47",
      "low": "129.38",
      "close": "130.00",
      "volume": "1915403"
    },
    {
      "date": "2021-08-19",
      "open": "128.99",
      "high": "130.3799",
      "low": "127.58",
      "close": "130.26",
      "volume": "2393707"
    },
    {
      "date": "2021-08-20",
      "open": "129.551",
      "high": "131.53",
      "low": "129.02",
      "close": "131.15",
      "volume": "1761820"
    },
    {
      "date": "2021-08-23",
      "open": "132.30",
      "high": "134.17",
      "low": "132.26",
      "close": "134.15",
      "volume": "1983043"
    },
    {
      "date": "2021-08-24",
      "open": "135.094",
      "high": "137.74",
      "low": "134.98",
      "close": "136.89",
      "volume": "1966213"
    },
    {
      "date": "2021-08-25",
      "open": "137.32",
      "high": "137.578",
      "low": "135.13",
      "close": "136.90",
      "volume": "1357498"
    },
    {
      "date": "2021-08-26",
      "open": "136.00",
      "high": "136.41",
      "low": "133.17",
      "close": "133.67",
      "volume": "1523917"
    },
    {
      "date": "2021-08-27",
      "open": "133.62",
      "high": "136.7589",
      "low": "133.61",
      "close": "136.02",
      "volume": "1221014"
    },
    {
      "date": "2021-08-30",
      "open": "136.29",
      "high": "136.46",
      "low": "134.04",
      "close": "135.10",
      "volume": "1477522"
    },
    {
      "date": "2021-08-31",
      "open": "134.461",
      "high": "135.96",
      "low": "133.43",
      "close": "135.14",
      "volume": "1763197"
    },
    {
      "date": "2021-09-01",
      "open": "136.30",
      "high": "136.467",
      "low": "134.21",
      "close": "134.83",
      "volume": "1738662"
    },
    {
      "date": "2021-09-02",
      "open": "135.24",
      "high": "136.88",
      "low": "133.92",
      "close": "135.40",
      "volume": "1072575"
    },
    {
      "date": "2021-09-03",
      "open": "134.39",
      "high": "135.3014",
      "low": "131.66",
      "close": "133.00",
      "volume": "1354785"
    },
    {
      "date": "2021-09-07",
      "open": "132.42",
      "high": "134.40",
      "low": "131.84",
      "close": "134.05",
      "volume": "1255737"
    },
    {
      "date": "2021-09-08",
      "open": "134.49",
      "high": "134.96",
      "low": "131.71",
      "close": "133.78",
      "volume": "2281306"
    },
    {
      "date": "2021-09-09",
      "open": "133.61",
      "high": "137.50",
      "low": "133.16",
      "close": "136.09",
      "volume": "2072706"
    },
    {
      "date": "2021-09-10",
      "open": "136.71",
      "high": "137.72",
      "low": "134.49",
      "close": "135.64",
      "volume": "1574455"
    },
    {
      "date": "2021-09-13",
      "open": "136.96",
      "high": "140.58",
      "low": "135.94",
      "close": "139.98",
      "volume": "1923643"
    },
    {
      "date": "2021-09-14",
      "open": "139.97",
      "high": "142.69",
      "low": "139.00",
      "close": "142.34",
      "volume": "2159366"
    },
    {
      "date": "2021-09-15",
      "open": "141.54",
      "high": "145.09",
      "low": "140.05",
      "close": "144.68",
      "volume": "3068248"
    },
    {
      "date": "2021-09-16",
      "open": "144.40",
      "high": "146.01",
      "low": "143.83",
      "close": "144.80",
      "volume": "1966801"
    },
    {
      "date": "2021-09-17",
      "open": "145.02",
      "high": "145.63",
      "low": "143.66",
      "close": "143.90",
      "volume": "2650198"
    },
    {
      "date": "2021-09-20",
      "open": "142.515",
      "high": "143.12",
      "low": "139.76",
      "close": "142.82",
      "volume": "2375420"
    },
    {
      "date": "2021-09-21",
      "open": "143.70",
      "high": "144.5399",
      "low": "141.22",
      "close": "142.01",
      "volume": "1707350"
    },
    {
      "date": "2021-09-22",
      "open": "142.76",
      "high": "145.79",
      "low": "142.35",
      "close": "144.40",
      "volume": "1543099"
    },
    {
      "date": "2021-09-23",
      "open": "144.69",
      "high": "150.175",
      "low": "144.40",
      "close": "149.91",
      "volume": "2914129"
    },
    {
      "date": "2021-09-24",
      "open": "149.23",
      "high": "152.75",
      "low": "149.06",
      "close": "152.51",
      "volume": "1881598"
    },
    {
      "date": "2021-09-27",
      "open": "152.63",
      "high": "155.78",
      "low": "152.53",
      "close": "154.32",
      "volume": "1891006"
    },
    {
      "date": "2021-09-28",
      "open": "153.13",
      "high": "155.30",
      "low": "152.23",
      "close": "153.59",
      "volume": "2151853"
    },
    {
      "date": "2021-09-29",
      "open": "154.30",
      "high": "154.385",
      "low": "150.68",
      "close": "151.91",
      "volume": "1535560"
    },
    {
      "date": "2021-09-30",
      "open": "152.13",
      "high": "152.13",
      "low": "147.64",
      "close": "148.09",
      "volume": "2030902"
    },
    {
      "date": "2021-10-01",
      "open": "150.75",
      "high": "157.28",
      "low": "150.27",
      "close": "155.97",
      "volume": "4710118"
    },
    {
      "date": "2021-10-04",
      "open": "155.8564",
      "high": "158.7618",
      "low": "154.33",
      "close": "155.14",
      "volume": "1860717"
    },
    {
      "date": "2021-10-05",
      "open": "155.25",
      "high": "156.52",
      "low": "153.35",
      "close": "155.44",
      "volume": "1744908"
    },
    {
      "date": "2021-10-06",
      "open": "153.51",
      "high": "155.46",
      "low": "151.82",
      "close": "155.31",
      "volume": "1667256"
    },
    {
      "date": "2021-10-07",
      "open": "157.03",
      "high": "159.66",
      "low": "156.06",
      "close": "157.75",
      "volume": "1861994"
    },
    {
      "date": "2021-10-08",
      "open": "157.99",
      "high": "158.74",
      "low": "156.426",
      "close": "157.09",
      "volume": "1193933"
    },
    {
      "date": "2021-10-11",
      "open": "157.41",
      "high": "159.77",
      "low": "156.57",
      "close": "156.82",
      "volume": "1677850"
    },
    {
      "date": "2021-10-12",
      "open": "156.60",
      "high": "158.23",
      "low": "155.965",
      "close": "157.45",
      "volume": "1995785"
    },
    {
      "date": "2021-10-13",
      "open": "158.23",
      "high": "158.45",
      "low": "154.16",
      "close": "154.62",
      "volume": "1973149"
    },
    {
      "date": "2021-10-14",
      "open": "155.87",
      "high": "156.54",
      "low": "154.07",
      "close": "155.22",
      "volume": "1978432"
    },
    {
      "date": "2021-10-15",
      "open": "157.11",
      "high": "161.42",
      "low": "157.00",
      "close": "160.04",
      "volume": "2801381"
    },
    {
      "date": "2021-10-18",
      "open": "159.00",
      "high": "160.44",
      "low": "158.22",
      "close": "159.21",
      "volume": "1541852"
    },
    {
      "date": "2021-10-19",
      "open": "158.00",
      "high": "158.90",
      "low": "154.49",
      "close": "155.02",
      "volume": "2619787"
    },
    {
      "date": "2021-10-20",
      "open": "154.75",
      "high": "155.19",
      "low": "152.6501",
      "close": "153.27",
      "volume": "2402898"
    },
    {
      "date": "2021-10-21",
      "open": "153.55",
      "high": "155.78",
      "low": "152.84",
      "close": "155.65",
      "volume": "1192894"
    },
    {
      "date": "2021-10-22",
      "open": "155.31",
      "high": "155.96",
      "low": "154.125",
      "close": "154.75",
      "volume": "996318"
    },
    {
      "date": "2021-10-25",
      "open": "155.28",
      "high": "156.17",
      "low": "153.45",
      "close": "154.79",
      "volume": "1434282"
    },
    {
      "date": "2021-10-26",
      "open": "156.65",
      "high": "157.61",
      "low": "155.17",
      "close": "156.04",
      "volume": "1804264"
    },
    {
      "date": "2021-10-27",
      "open": "155.07",
      "high": "160.56",
      "low": "154.18",
      "close": "159.80",
      "volume": "2100301"
    },
    {
      "date": "2021-10-28",
      "open": "159.56",
      "high": "162.31",
      "low": "158.26",
      "close": "159.97",
      "volume": "2317612"
    },
    {
      "date": "2021-10-29",
      "open": "159.00",
      "high": "161.05",
      "low": "157.45",
      "close": "160.02",
      "volume": "2025350"
    },
    {
      "date": "2021-11-01",
      "open": "160.40",
      "high": "162.15",
      "low": "159.29",
      "close": "161.83",
      "volume": "2178086"
    },
    {
      "date": "2021-11-02",
      "open": "160.95",
      "high": "161.92",
      "low": "158.33",
      "close": "160.06",
      "volume": "2616123"
    },
    {
      "date": "2021-11-03",
      "open": "160.76",
      "high": "166.82",
      "low": "157.07",
      "close": "164.53",
      "volume": "3158379"
    },
    {
      "date": "2021-11-04",
      "open": "166.018",
      "high": "166.018",
      "low": "162.71",
      "close": "164.09",
      "volume": "1863766"
    },
    {
      "date": "2021-11-05",
      "open": "169.40",
      "high": "171.68",
      "low": "166.23",
      "close": "167.61",
      "volume": "2955557"
    },
    {
      "date": "2021-11-08",
      "open": "170.33",
      "high": "170.84",
      "low": "167.33",
      "close": "168.39",
      "volume": "2476613"
    },
    {
      "date": "2021-11-09",
      "open": "168.05",
      "high": "168.05",
      "low": "162.39",
      "close": "164.77",
      "volume": "1774555"
    },
    {
      "date": "2021-11-10",
      "open": "163.48",
      "high": "164.50",
      "low": "159.5928",
      "close": "160.99",
      "volume": "1555026"
    },
    {
      "date": "2021-11-11",
      "open": "160.624",
      "high": "161.00",
      "low": "156.62",
      "close": "156.87",
      "volume": "1664922"
    },
    {
      "date": "2021-11-12",
      "open": "157.50",
      "high": "158.95",
      "low": "155.53",
      "close": "156.48",
      "volume": "1914131"
    },
    {
      "date": "2021-11-15",
      "open": "157.04",
      "high": "157.794",
      "low": "154.875",
      "close": "155.68",
      "volume": "1378623"
    },
    {
      "date": "2021-11-16",
      "open": "155.132",
      "high": "155.58",
      "low": "152.81",
      "close": "153.99",
      "volume": "2137677"
    },
    {
      "date": "2021-11-17",
      "open": "153.27",
      "high": "156.91",
      "low": "152.33",
      "close": "156.72",
      "volume": "1965643"
    },
    {
      "date": "2021-11-18",
      "open": "156.77",
      "high": "157.74",
      "low": "154.84",
      "close": "155.73",
      "volume": "1126849"
    },
    {
      "date": "2021-11-19",
      "open": "153.98",
      "high": "156.09",
      "low": "150.26",
      "close": "154.92",
      "volume": "1879819"
    },
    {
      "date": "2021-11-22",
      "open": "156.16",
      "high": "157.15",
      "low": "152.79",
      "close": "156.41",
      "volume": "2269155"
    },
    {
      "date": "2021-11-23",
      "open": "157.38",
      "high": "158.45",
      "low": "156.14",
      "close": "157.44",
      "volume": "1926847"
    },
    {
      "date": "2021-11-24",
      "open": "156.12",
      "high": "158.07",
      "low": "153.395",
      "close": "157.61",
      "volume": "1533094"
    },
    {
      "date": "2021-11-26",
      "open": "146.65",
      "high": "147.76",
      "low": "140.55",
      "close": "147.44",
      "volume": "4264532"
    },
    {
      "date": "2021-11-29",
      "open": "149.70",
      "high": "154.55",
      "low": "149.70",
      "close": "150.77",
      "volume": "3155282"
    },
    {
      "date": "2021-11-30",
      "open": "148.56",
      "high": "149.00",
      "low": "145.70",
      "close": "147.56",
      "volume": "3466028"
    },
    {
      "date": "2021-12-01",
      "open": "150.26",
      "high": "152.07",
      "low": "142.11",
      "close": "142.50",
      "volume": "3200818"
    },
    {
      "date": "2021-12-02",
      "open": "143.37",
      "high": "152.59",
      "low": "143.13",
      "close": "151.12",
      "volume": "3099022"
    },
    {
      "date": "2021-12-03",
      "open": "151.57",
      "high": "152.215",
      "low": "146.8016",
      "close": "149.98",
      "volume": "3104572"
    },
    {
      "date": "2021-12-06",
      "open": "152.22",
      "high": "159.4842",
      "low": "152.22",
      "close": "156.70",
      "volume": "2421826"
    },
    {
      "date": "2021-12-07",
      "open": "158.49",
      "high": "162.18",
      "low": "155.70",
      "close": "156.53",
      "volume": "2416568"
    },
    {
      "date": "2021-12-08",
      "open": "157.46",
      "high": "159.57",
      "low": "155.81",
      "close": "157.64",
      "volume": "1618506"
    },
    {
      "date": "2021-12-09",
      "open": "156.26",
      "high": "158.48",
      "low": "155.36",
      "close": "157.15",
      "volume": "1103149"
    },
    {
      "date": "2021-12-10",
      "open": "158.21",
      "high": "160.95",
      "low": "156.02",
      "close": "160.81",
      "volume": "1705555"
    },
    {
      "date": "2021-12-13",
      "open": "159.07",
      "high": "159.68",
      "low": "153.42",
      "close": "153.68",
      "volume": "2362785"
    },
    {
      "date": "2021-12-14",
      "open": "152.77",
      "high": "155.94",
      "low": "152.55",
      "close": "154.01",
      "volume": "1548775"
    },
    {
      "date": "2021-12-15",
      "open": "152.99",
      "high": "153.93",
      "low": "148.65",
      "close": "151.18",
      "volume": "2227965"
    },
    {
      "date": "2021-12-16",
      "open": "151.162",
      "high": "153.115",
      "low": "150.09",
      "close": "150.76",
      "volume": "2738361"
    },
    {
      "date": "2021-12-17",
      "open": "149.38",
      "high": "151.83",
      "low": "147.51",
      "close": "150.19",
      "volume": "3599989"
    },
    {
      "date": "2021-12-20",
      "open": "146.99",
      "high": "151.24",
      "low": "145.79",
      "close": "149.68",
      "volume": "2765697"
    },
    {
      "date": "2021-12-21",
      "open": "150.92",
      "high": "158.70",
      "low": "150.92",
      "close": "158.32",
      "volume": "2269270"
    },
    {
      "date": "2021-12-22",
      "open": "158.56",
      "high": "163.23",
      "low": "158.36",
      "close": "162.58",
      "volume": "2000955"
    },
    {
      "date": "2021-12-23",
      "open": "164.25",
      "high": "165.785",
      "low": "162.545",
      "close": "165.19",
      "volume": "1528875"
    },
    {
      "date": "2021-12-27",
      "open": "164.47",
      "high": "167.09",
      "low": "163.45",
      "close": "166.71",
      "volume": "1139944"
    },
    {
      "date": "2021-12-28",
      "open": "165.91",
      "high": "167.66",
      "low": "165.28",
      "close": "166.75",
      "volume": "1297369"
    },
    {
      "date": "2021-12-29",
      "open": "166.35",
      "high": "167.5763",
      "low": "165.50",
      "close": "166.55",
      "volume": "905630"
    },
    {
      "date": "2021-12-30",
      "open": "166.55",
      "high": "167.98",
      "low": "164.73",
      "close": "164.86",
      "volume": "840916"
    },
    {
      "date": "2021-12-31",
      "open": "164.85",
      "high": "166.18",
      "low": "164.07",
      "close": "165.24",
      "volume": "902689"
    },
    {
      "date": "2022-01-03",
      "open": "165.07",
      "high": "166.4122",
      "low": "161.23",
      "close": "163.91",
      "volume": "1836948"
    },
    {
      "date": "2022-01-04",
      "open": "166.77",
      "high": "171.155",
      "low": "165.80",
      "close": "168.01",
      "volume": "2131595"
    },
    {
      "date": "2022-01-05",
      "open": "168.27",
      "high": "169.00",
      "low": "164.33",
      "close": "164.37",
      "volume": "1656732"
    },
    {
      "date": "2022-01-06",
      "open": "165.30",
      "high": "166.463",
      "low": "164.23",
      "close": "165.22",
      "volume": "1421790"
    },
    {
      "date": "2022-01-07",
      "open": "166.00",
      "high": "168.75",
      "low": "164.69",
      "close": "166.66",
      "volume": "1508821"
    },
    {
      "date": "2022-01-10",
      "open": "167.25",
      "high": "167.88",
      "low": "160.13",
      "close": "162.05",
      "volume": "2228632"
    },
    {
      "date": "2022-01-11",
      "open": "161.97",
      "high": "165.65",
      "low": "160.07",
      "close": "165.20",
      "volume": "2141150"
    },
    {
      "date": "2022-01-12",
      "open": "166.35",
      "high": "166.87",
      "low": "162.66",
      "close": "164.86",
      "volume": "1606565"
    },
    {
      "date": "2022-01-13",
      "open": "164.94",
      "high": "167.30",
      "low": "164.10",
      "close": "164.51",
      "volume": "1619741"
    },
    {
      "date": "2022-01-14",
      "open": "163.89",
      "high": "164.4212",
      "low": "159.72",
      "close": "162.80",
      "volume": "1886383"
    },
    {
      "date": "2022-01-18",
      "open": "160.12",
      "high": "161.11",
      "low": "157.68",
      "close": "159.51",
      "volume": "2087795"
    },
    {
      "date": "2022-01-19",
      "open": "159.93",
      "high": "159.98",
      "low": "154.11",
      "close": "154.20",
      "volume": "2396501"
    },
    {
      "date": "2022-01-20",
      "open": "155.55",
      "high": "161.6854",
      "low": "155.37",
      "close": "156.70",
      "volume": "2160377"
    },
    {
      "date": "2022-01-21",
      "open": "156.70",
      "high": "160.20",
      "low": "154.50",
      "close": "156.99",
      "volume": "4745703"
    },
    {
      "date": "2022-01-24",
      "open": "154.00",
      "high": "156.50",
      "low": "150.93",
      "close": "155.74",
      "volume": "3537843"
    },
    {
      "date": "2022-01-25",
      "open": "153.95",
      "high": "158.25",
      "low": "150.35",
      "close": "157.03",
      "volume": "2197205"
    },
    {
      "date": "2022-01-26",
      "open": "158.04",
      "high": "164.00",
      "low": "156.69",
      "close": "158.73",
      "volume": "2345804"
    },
    {
      "date": "2022-01-27",
      "open": "159.63",
      "high": "160.86",
      "low": "152.13",
      "close": "153.71",
      "volume": "2184969"
    },
    {
      "date": "2022-01-28",
      "open": "154.00",
      "high": "159.51",
      "low": "152.75",
      "close": "159.38",
      "volume": "1930432"
    },
    {
      "date": "2022-01-31",
      "open": "158.54",
      "high": "161.285",
      "low": "157.24",
      "close": "161.12",
      "volume": "1972161"
    },
    {
      "date": "2022-02-01",
      "open": "161.12",
      "high": "163.68",
      "low": "160.33",
      "close": "163.02",
      "volume": "1755064"
    },
    {
      "date": "2022-02-02",
      "open": "163.34",
      "high": "163.64",
      "low": "160.11",
      "close": "160.87",
      "volume": "3912465"
    },
    {
      "date": "2022-02-03",
      "open": "160.00",
      "high": "164.49",
      "low": "160.00",
      "close": "162.01",
      "volume": "2920099"
    },
    {
      "date": "2022-02-04",
      "open": "161.01",
      "high": "163.71",
      "low": "158.92",
      "close": "162.74",
      "volume": "2204708"
    },
    {
      "date": "2022-02-07",
      "open": "163.121",
      "high": "167.24",
      "low": "162.75",
      "close": "166.04",
      "volume": "2003352"
    },
    {
      "date": "2022-02-08",
      "open": "167.06",
      "high": "172.04",
      "low": "165.30",
      "close": "171.55",
      "volume": "2553003"
    },
    {
      "date": "2022-02-09",
      "open": "172.56",
      "high": "176.52",
      "low": "172.03",
      "close": "173.53",
      "volume": "2100280"
    },
    {
      "date": "2022-02-10",
      "open": "170.89",
      "high": "176.48",
      "low": "170.005",
      "close": "174.68",
      "volume": "2122073"
    },
    {
      "date": "2022-02-11",
      "open": "175.16",
      "high": "177.23",
      "low": "168.68",
      "close": "169.88",
      "volume": "2819319"
    },
    {
      "date": "2022-02-14",
      "open": "170.55",
      "high": "174.40",
      "low": "169.42",
      "close": "171.33",
      "volume": "2675152"
    },
    {
      "date": "2022-02-15",
      "open": "175.9032",
      "high": "181.3445",
      "low": "174.54",
      "close": "181.20",
      "volume": "4264781"
    },
    {
      "date": "2022-02-16",
      "open": "178.313",
      "high": "184.99",
      "low": "178.00",
      "close": "183.26",
      "volume": "3263847"
    },
    {
      "date": "2022-02-17",
      "open": "180.17",
      "high": "181.78",
      "low": "177.71",
      "close": "178.17",
      "volume": "3356259"
    },
    {
      "date": "2022-02-18",
      "open": "177.58",
      "high": "179.54",
      "low": "174.72",
      "close": "174.92",
      "volume": "2882441"
    },
    {
      "date": "2022-02-22",
      "open": "174.62",
      "high": "175.82",
      "low": "169.81",
      "close": "173.12",
      "volume": "2744041"
    },
    {
      "date": "2022-02-23",
      "open": "174.14",
      "high": "174.55",
      "low": "167.369",
      "close": "167.97",
      "volume": "3494821"
    },
    {
      "date": "2022-02-24",
      "open": "163.06",
      "high": "169.55",
      "low": "162.95",
      "close": "168.75",
      "volume": "4332662"
    },
    {
      "date": "2022-02-25",
      "open": "170.53",
      "high": "174.6012",
      "low": "168.43",
      "close": "174.37",
      "volume": "2805882"
    },
    {
      "date": "2022-02-28",
      "open": "170.39",
      "high": "172.49",
      "low": "167.53",
      "close": "170.14",
      "volume": "2574380"
    },
    {
      "date": "2022-03-01",
      "open": "168.70",
      "high": "170.01",
      "low": "163.88",
      "close": "164.91",
      "volume": "2886118"
    },
    {
      "date": "2022-03-02",
      "open": "167.58",
      "high": "171.01",
      "low": "166.91",
      "close": "168.23",
      "volume": "2159787"
    },
    {
      "date": "2022-03-03",
      "open": "169.74",
      "high": "171.53",
      "low": "164.45",
      "close": "165.47",
      "volume": "2444926"
    },
    {
      "date": "2022-03-04",
      "open": "163.00",
      "high": "163.93",
      "low": "156.76",
      "close": "159.28",
      "volume": "2858565"
    },
    {
      "date": "2022-03-07",
      "open": "159.22",
      "high": "159.22",
      "low": "147.93",
      "close": "148.06",
      "volume": "3769069"
    },
    {
      "date": "2022-03-08",
      "open": "148.92",
      "high": "159.11",
      "low": "146.07",
      "close": "152.79",
      "volume": "4939350"
    },
    {
      "date": "2022-03-09",
      "open": "158.20",
      "high": "162.555",
      "low": "157.74",
      "close": "159.47",
      "volume": "3509843"
    },
    {
      "date": "2022-03-10",
      "open": "156.55",
      "high": "164.22",
      "low": "156.05",
      "close": "162.56",
      "volume": "2573293"
    },
    {
      "date": "2022-03-11",
      "open": "164.35",
      "high": "165.53",
      "low": "161.30",
      "close": "161.64",
      "volume": "2316271"
    },
    {
      "date": "2022-03-14",
      "open": "162.27",
      "high": "164.13",
      "low": "160.11",
      "close": "161.76",
      "volume": "1917647"
    },
    {
      "date": "2022-03-15",
      "open": "163.93",
      "high": "167.33",
      "low": "163.65",
      "close": "166.40",
      "volume": "2297297"
    },
    {
      "date": "2022-03-16",
      "open": "168.19",
      "high": "172.50",
      "low": "167.03",
      "close": "172.29",
      "volume": "2300310"
    },
    {
      "date": "2022-03-17",
      "open": "170.33",
      "high": "171.25",
      "low": "168.13",
      "close": "171.24",
      "volume": "1582325"
    },
    {
      "date": "2022-03-18",
      "open": "170.26",
      "high": "173.44",
      "low": "167.65",
      "close": "171.19",
      "volume": "3542392"
    },
    {
      "date": "2022-03-21",
      "open": "169.95",
      "high": "170.2245",
      "low": "167.85",
      "close": "169.95",
      "volume": "1770436"
    },
    {
      "date": "2022-03-22",
      "open": "171.67",
      "high": "172.88",
      "low": "169.98",
      "close": "170.57",
      "volume": "2004139"
    },
    {
      "date": "2022-03-23",
      "open": "169.41",
      "high": "170.98",
      "low": "167.20",
      "close": "167.65",
      "volume": "2709050"
    },
    {
      "date": "2022-03-24",
      "open": "169.00",
      "high": "171.99",
      "low": "167.198",
      "close": "171.98",
      "volume": "1795794"
    },
    {
      "date": "2022-03-25",
      "open": "172.00",
      "high": "173.69",
      "low": "170.75",
      "close": "171.52",
      "volume": "1428091"
    },
    {
      "date": "2022-03-28",
      "open": "172.10",
      "high": "172.57",
      "low": "169.14",
      "close": "171.56",
      "volume": "1215627"
    },
    {
      "date": "2022-03-29",
      "open": "174.24",
      "high": "178.97",
      "low": "174.10",
      "close": "178.32",
      "volume": "2201137"
    },
    {
      "date": "2022-03-30",
      "open": "177.54",
      "high": "179.12",
      "low": "175.40",
      "close": "176.45",
      "volume": "2285208"
    },
    {
      "date": "2022-03-31",
      "open": "177.19",
      "high": "179.30",
      "low": "175.72",
      "close": "175.75",
      "volume": "2368859"
    },
    {
      "date": "2022-04-01",
      "open": "176.92",
      "high": "178.38",
      "low": "172.61",
      "close": "173.68",
      "volume": "1900406"
    },
    {
      "date": "2022-04-04",
      "open": "173.37",
      "high": "175.04",
      "low": "171.62",
      "close": "174.65",
      "volume": "1394902"
    },
    {
      "date": "2022-04-05",
      "open": "174.41",
      "high": "176.61",
      "low": "172.00",
      "close": "174.00",
      "volume": "1545257"
    },
    {
      "date": "2022-04-06",
      "open": "171.76",
      "high": "171.76",
      "low": "165.62",
      "close": "166.17",
      "volume": "2180145"
    },
    {
      "date": "2022-04-07",
      "open": "165.58",
      "high": "166.62",
      "low": "162.36",
      "close": "164.66",
      "volume": "2608678"
    },
    {
      "date": "2022-04-08",
      "open": "163.61",
      "high": "165.31",
      "low": "162.40",
      "close": "163.86",
      "volume": "1522384"
    },
    {
      "date": "2022-04-11",
      "open": "161.96",
      "high": "165.56",
      "low": "161.66",
      "close": "162.45",
      "volume": "1402520"
    },
    {
      "date": "2022-04-12",
      "open": "164.63",
      "high": "165.96",
      "low": "162.28",
      "close": "163.24",
      "volume": "1549813"
    },
    {
      "date": "2022-04-13",
      "open": "164.16",
      "high": "176.25",
      "low": "164.01",
      "close": "175.54",
      "volume": "3343813"
    },
    {
      "date": "2022-04-14",
      "open": "176.20",
      "high": "181.52",
      "low": "176.20",
      "close": "180.51",
      "volume": "3631673"
    },
    {
      "date": "2022-04-18",
      "open": "179.23",
      "high": "184.95",
      "low": "179.23",
      "close": "183.15",
      "volume": "2961141"
    },
    {
      "date": "2022-04-19",
      "open": "182.28",
      "high": "189.55",
      "low": "182.05",
      "close": "188.78",
      "volume": "2775237"
    },
    {
      "date": "2022-04-20",
      "open": "189.00",
      "high": "193.79",
      "low": "188.78",
      "close": "190.30",
      "volume": "3500765"
    },
    {
      "date": "2022-04-21",
      "open": "193.54",
      "high": "195.90",
      "low": "183.70",
      "close": "184.17",
      "volume": "2905571"
    },
    {
      "date": "2022-04-22",
      "open": "183.76",
      "high": "184.17",
      "low": "178.94",
      "close": "179.49",
      "volume": "1872901"
    },
    {
      "date": "2022-04-25",
      "open": "178.87",
      "high": "182.69",
      "low": "177.01",
      "close": "182.48",
      "volume": "2368338"
    },
    {
      "date": "2022-04-26",
      "open": "181.00",
      "high": "183.18",
      "low": "176.815",
      "close": "177.25",
      "volume": "2085142"
    },
    {
      "date": "2022-04-27",
      "open": "177.93",
      "high": "181.83",
      "low": "175.91",
      "close": "180.20",
      "volume": "1808884"
    },
    {
      "date": "2022-04-28",
      "open": "181.72",
      "high": "186.17",
      "low": "180.07",
      "close": "184.56",
      "volume": "2337835"
    },
    {
      "date": "2022-04-29",
      "open": "182.97",
      "high": "185.13",
      "low": "176.96",
      "close": "177.52",
      "volume": "2605463"
    },
    {
      "date": "2022-05-02",
      "open": "178.95",
      "high": "180.32",
      "low": "173.2801",
      "close": "178.14",
      "volume": "2589988"
    },
    {
      "date": "2022-05-03",
      "open": "178.65",
      "high": "178.69",
      "low": "170.7869",
      "close": "173.04",
      "volume": "4135837"
    },
    {
      "date": "2022-05-04",
      "open": "176.00",
      "high": "181.57",
      "low": "172.315",
      "close": "181.24",
      "volume": "4283883"
    },
    {
      "date": "2022-05-05",
      "open": "179.69",
      "high": "183.51",
      "low": "175.18",
      "close": "177.66",
      "volume": "3174391"
    },
    {
      "date": "2022-05-06",
      "open": "178.18",
      "high": "178.535",
      "low": "169.28",
      "close": "172.52",
      "volume": "2764177"
    },
    {
      "date": "2022-05-09",
      "open": "170.98",
      "high": "170.98",
      "low": "162.10",
      "close": "163.85",
      "volume": "4058540"
    },
    {
      "date": "2022-05-10",
      "open": "168.06",
      "high": "170.24",
      "low": "164.93",
      "close": "168.09",
      "volume": "2594670"
    },
    {
      "date": "2022-05-11",
      "open": "167.62",
      "high": "172.485",
      "low": "165.79",
      "close": "166.96",
      "volume": "2973825"
    },
    {
      "date": "2022-05-12",
      "open": "165.47",
      "high": "167.31",
      "low": "159.96",
      "close": "163.34",
      "volume": "2619605"
    },
    {
      "date": "2022-05-13",
      "open": "166.00",
      "high": "167.48",
      "low": "163.75",
      "close": "166.40",
      "volume": "2772442"
    },
    {
      "date": "2022-05-16",
      "open": "165.70",
      "high": "166.39",
      "low": "161.40",
      "close": "162.33",
      "volume": "2367894"
    },
    {
      "date": "2022-05-17",
      "open": "166.33",
      "high": "167.32",
      "low": "162.50",
      "close": "164.86",
      "volume": "2302548"
    },
    {
      "date": "2022-05-18",
      "open": "162.73",
      "high": "164.38",
      "low": "153.01",
      "close": "154.02",
      "volume": "3748404"
    },
    {
      "date": "2022-05-19",
      "open": "153.29",
      "high": "159.59",
      "low": "152.25",
      "close": "156.94",
      "volume": "2228075"
    },
    {
      "date": "2022-05-20",
      "open": "159.42",
      "high": "159.63",
      "low": "151.431",
      "close": "155.23",
      "volume": "2105866"
    },
    {
      "date": "2022-05-23",
      "open": "156.47",
      "high": "159.16",
      "low": "153.3232",
      "close": "157.96",
      "volume": "1832336"
    },
    {
      "date": "2022-05-24",
      "open": "155.68",
      "high": "156.69",
      "low": "149.7607",
      "close": "152.64",
      "volume": "2303637"
    },
    {
      "date": "2022-05-25",
      "open": "151.39",
      "high": "160.35",
      "low": "150.77",
      "close": "159.55",
      "volume": "3079793"
    },
    {
      "date": "2022-05-26",
      "open": "160.35",
      "high": "171.69",
      "low": "160.35",
      "close": "170.17",
      "volume": "3693136"
    },
    {
      "date": "2022-05-27",
      "open": "170.45",
      "high": "177.00",
      "low": "170.45",
      "close": "172.56",
      "volume": "2387184"
    },
    {
      "date": "2022-05-31",
      "open": "171.05",
      "high": "172.89",
      "low": "168.3286",
      "close": "171.58",
      "volume": "2225038"
    },
    {
      "date": "2022-06-01",
      "open": "172.54",
      "high": "174.00",
      "low": "167.86",
      "close": "170.59",
      "volume": "1729678"
    },
    {
      "date": "2022-06-02",
      "open": "170.75",
      "high": "174.58",
      "low": "170.38",
      "close": "174.42",
      "volume": "1749952"
    },
    {
      "date": "2022-06-03",
      "open": "172.79",
      "high": "175.40",
      "low": "171.85",
      "close": "174.65",
      "volume": "1370333"
    },
    {
      "date": "2022-06-06",
      "open": "177.00",
      "high": "179.235",
      "low": "175.295",
      "close": "177.61",
      "volume": "1394792"
    },
    {
      "date": "2022-06-07",
      "open": "175.77",
      "high": "177.83",
      "low": "173.67",
      "close": "177.18",
      "volume": "1336439"
    },
    {
      "date": "2022-06-08",
      "open": "175.27",
      "high": "175.68",
      "low": "171.7687",
      "close": "173.19",
      "volume": "1693578"
    },
    {
      "date": "2022-06-09",
      "open": "173.08",
      "high": "173.08",
      "low": "167.64",
      "close": "167.65",
      "volume": "1449532"
    },
    {
      "date": "2022-06-10",
      "open": "165.03",
      "high": "167.02",
      "low": "159.76",
      "close": "159.87",
      "volume": "2736867"
    },
    {
      "date": "2022-06-13",
      "open": "154.00",
      "high": "154.57",
      "low": "149.87",
      "close": "152.10",
      "volume": "4029935"
    },
    {
      "date": "2022-06-14",
      "open": "153.86",
      "high": "154.73",
      "low": "150.28",
      "close": "152.22",
      "volume": "2667331"
    },
    {
      "date": "2022-06-15",
      "open": "154.76",
      "high": "157.16",
      "low": "153.12",
      "close": "154.80",
      "volume": "2051178"
    },
    {
      "date": "2022-06-16",
      "open": "149.85",
      "high": "150.80",
      "low": "144.59",
      "close": "145.16",
      "volume": "2610864"
    },
    {
      "date": "2022-06-17",
      "open": "145.84",
      "high": "147.64",
      "low": "142.80",
      "close": "145.23",
      "volume": "3277730"
    },
    {
      "date": "2022-06-21",
      "open": "147.83",
      "high": "147.99",
      "low": "141.17",
      "close": "141.58",
      "volume": "3357092"
    },
    {
      "date": "2022-06-22",
      "open": "139.435",
      "high": "141.58",
      "low": "135.99",
      "close": "136.46",
      "volume": "4112937"
    },
    {
      "date": "2022-06-23",
      "open": "137.67",
      "high": "137.70",
      "low": "131.01",
      "close": "133.06",
      "volume": "3285920"
    },
    {
      "date": "2022-06-24",
      "open": "135.00",
      "high": "141.07",
      "low": "133.265",
      "close": "139.39",
      "volume": "3076109"
    },
    {
      "date": "2022-06-27",
      "open": "139.60",
      "high": "141.09",
      "low": "138.34",
      "close": "140.19",
      "volume": "2056474"
    },
    {
      "date": "2022-06-28",
      "open": "142.73",
      "high": "146.06",
      "low": "138.5072",
      "close": "138.69",
      "volume": "2241569"
    },
    {
      "date": "2022-06-29",
      "open": "138.69",
      "high": "139.62",
      "low": "135.7243",
      "close": "137.73",
      "volume": "2621595"
    },
    {
      "date": "2022-06-30",
      "open": "135.12",
      "high": "138.14",
      "low": "133.07",
      "close": "136.01",
      "volume": "3379238"
    },
    {
      "date": "2022-07-01",
      "open": "135.74",
      "high": "139.25",
      "low": "134.62",
      "close": "139.18",
      "volume": "2039948"
    },
    {
      "date": "2022-07-05",
      "open": "135.92",
      "high": "138.75",
      "low": "133.99",
      "close": "138.69",
      "volume": "2367125"
    },
    {
      "date": "2022-07-06",
      "open": "138.95",
      "high": "139.71",
      "low": "133.54",
      "close": "135.65",
      "volume": "1880513"
    },
    {
      "date": "2022-07-07",
      "open": "137.47",
      "high": "139.81",
      "low": "136.97",
      "close": "138.68",
      "volume": "2017207"
    },
    {
      "date": "2022-07-08",
      "open": "138.68",
      "high": "138.8269",
      "low": "135.56",
      "close": "137.80",
      "volume": "1631468"
    },
    {
      "date": "2022-07-11",
      "open": "137.10",
      "high": "138.52",
      "low": "135.15",
      "close": "137.76",
      "volume": "2161695"
    },
    {
      "date": "2022-07-12",
      "open": "136.93",
      "high": "141.25",
      "low": "136.93",
      "close": "139.12",
      "volume": "1691720"
    },
    {
      "date": "2022-07-13",
      "open": "136.265",
      "high": "142.1095",
      "low": "135.70",
      "close": "140.80",
      "volume": "2337111"
    },
    {
      "date": "2022-07-14",
      "open": "137.96",
      "high": "141.26",
      "low": "137.95",
      "close": "140.78",
      "volume": "2398105"
    },
    {
      "date": "2022-07-15",
      "open": "142.61",
      "high": "144.44",
      "low": "141.65",
      "close": "143.35",
      "volume": "2072306"
    },
    {
      "date": "2022-07-18",
      "open": "145.19",
      "high": "149.02",
      "low": "143.69",
      "close": "144.59",
      "volume": "2028528"
    },
    {
      "date": "2022-07-19",
      "open": "146.085",
      "high": "151.2583",
      "low": "145.94",
      "close": "150.92",
      "volume": "2531118"
    },
    {
      "date": "2022-07-20",
      "open": "150.77",
      "high": "153.52",
      "low": "150.00",
      "close": "152.60",
      "volume": "1932187"
    },
    {
      "date": "2022-07-21",
      "open": "151.00",
      "high": "151.89",
      "low": "147.76",
      "close": "151.00",
      "volume": "1777393"
    },
    {
      "date": "2022-07-22",
      "open": "152.51",
      "high": "154.74",
      "low": "150.29",
      "close": "150.91",
      "volume": "2259718"
    },
    {
      "date": "2022-07-25",
      "open": "152.81",
      "high": "153.40",
      "low": "150.20",
      "close": "152.99",
      "volume": "1543426"
    },
    {
      "date": "2022-07-26",
      "open": "152.09",
      "high": "152.80",
      "low": "150.56",
      "close": "151.04",
      "volume": "2032499"
    },
    {
      "date": "2022-07-27",
      "open": "155.08",
      "high": "159.24",
      "low": "154.84",
      "close": "157.60",
      "volume": "2660068"
    },
    {
      "date": "2022-07-28",
      "open": "158.13",
      "high": "159.61",
      "low": "154.86",
      "close": "158.09",
      "volume": "1708600"
    },
    {
      "date": "2022-07-29",
      "open": "157.52",
      "high": "159.83",
      "low": "156.63",
      "close": "158.82",
      "volume": "1936997"
    },
    {
      "date": "2022-08-01",
      "open": "158.00",
      "high": "160.02",
      "low": "156.39",
      "close": "159.57",
      "volume": "2051039"
    },
    {
      "date": "2022-08-02",
      "open": "162.20",
      "high": "162.2163",
      "low": "155.58",
      "close": "158.24",
      "volume": "3113990"
    },
    {
      "date": "2022-08-03",
      "open": "159.30",
      "high": "161.07",
      "low": "158.61",
      "close": "159.34",
      "volume": "1791261"
    },
    {
      "date": "2022-08-04",
      "open": "159.43",
      "high": "159.7832",
      "low": "157.18",
      "close": "158.99",
      "volume": "1337614"
    },
    {
      "date": "2022-08-05",
      "open": "157.73",
      "high": "159.19",
      "low": "155.93",
      "close": "157.01",
      "volume": "2146103"
    },
    {
      "date": "2022-08-08",
      "open": "157.57",
      "high": "161.175",
      "low": "157.39",
      "close": "158.27",
      "volume": "1445225"
    },
    {
      "date": "2022-08-09",
      "open": "158.07",
      "high": "159.57",
      "low": "156.67",
      "close": "158.79",
      "volume": "1499520"
    },
    {
      "date": "2022-08-10",
      "open": "161.82",
      "high": "162.80",
      "low": "160.29",
      "close": "161.24",
      "volume": "1480640"
    },
    {
      "date": "2022-08-11",
      "open": "163.54",
      "high": "164.34",
      "low": "160.70",
      "close": "161.13",
      "volume": "1324353"
    },
    {
      "date": "2022-08-12",
      "open": "162.00",
      "high": "164.36",
      "low": "160.89",
      "close": "164.07",
      "volume": "1610288"
    },
    {
      "date": "2022-08-15",
      "open": "162.12",
      "high": "164.40",
      "low": "161.70",
      "close": "163.18",
      "volume": "1305098"
    },
    {
      "date": "2022-08-16",
      "open": "162.79",
      "high": "166.56",
      "low": "162.48",
      "close": "166.24",
      "volume": "1869729"
    },
    {
      "date": "2022-08-17",
      "open": "163.99",
      "high": "164.7199",
      "low": "161.88",
      "close": "163.57",
      "volume": "1452119"
    },
    {
      "date": "2022-08-18",
      "open": "163.67",
      "high": "165.49",
      "low": "163.03",
      "close": "165.05",
      "volume": "1093220"
    },
    {
      "date": "2022-08-19",
      "open": "163.43",
      "high": "164.25",
      "low": "160.89",
      "close": "161.38",
      "volume": "1401917"
    },
    {
      "date": "2022-08-22",
      "open": "158.26",
      "high": "159.72",
      "low": "157.47",
      "close": "157.92",
      "volume": "1417908"
    },
    {
      "date": "2022-08-23",
      "open": "158.36",
      "high": "160.5578",
      "low": "158.35",
      "close": "158.64",
      "volume": "1423884"
    },
    {
      "date": "2022-08-24",
      "open": "157.80",
      "high": "160.53",
      "low": "157.80",
      "close": "159.93",
      "volume": "1892354"
    },
    {
      "date": "2022-08-25",
      "open": "161.27",
      "high": "163.24",
      "low": "160.65",
      "close": "162.67",
      "volume": "1274210"
    },
    {
      "date": "2022-08-26",
      "open": "163.07",
      "high": "163.86",
      "low": "156.25",
      "close": "156.69",
      "volume": "1747946"
    },
    {
      "date": "2022-08-29",
      "open": "154.98",
      "high": "156.79",
      "low": "154.46",
      "close": "155.72",
      "volume": "1555541"
    },
    {
      "date": "2022-08-30",
      "open": "156.72",
      "high": "157.29",
      "low": "153.00",
      "close": "153.34",
      "volume": "1987559"
    },
    {
      "date": "2022-08-31",
      "open": "154.25",
      "high": "155.91",
      "low": "153.34",
      "close": "153.74",
      "volume": "2241895"
    },
    {
      "date": "2022-09-01",
      "open": "152.43",
      "high": "154.17",
      "low": "149.90",
      "close": "153.95",
      "volume": "2297028"
    },
    {
      "date": "2022-09-02",
      "open": "155.00",
      "high": "157.69",
      "low": "153.43",
      "close": "154.23",
      "volume": "1855031"
    },
    {
      "date": "2022-09-06",
      "open": "155.21",
      "high": "156.245",
      "low": "150.50",
      "close": "152.37",
      "volume": "1680874"
    },
    {
      "date": "2022-09-07",
      "open": "152.70",
      "high": "157.94",
      "low": "152.30",
      "close": "157.60",
      "volume": "2240870"
    },
    {
      "date": "2022-09-08",
      "open": "156.38",
      "high": "159.45",
      "low": "155.52",
      "close": "159.40",
      "volume": "1690789"
    },
    {
      "date": "2022-09-09",
      "open": "160.39",
      "high": "162.77",
      "low": "160.195",
      "close": "162.36",
      "volume": "1392597"
    },
    {
      "date": "2022-09-12",
      "open": "163.95",
      "high": "165.00",
      "low": "162.80",
      "close": "163.78",
      "volume": "1602109"
    },
    {
      "date": "2022-09-13",
      "open": "158.99",
      "high": "161.745",
      "low": "157.04",
      "close": "157.88",
      "volume": "2260998"
    },
    {
      "date": "2022-09-14",
      "open": "158.00",
      "high": "162.68",
      "low": "156.645",
      "close": "162.54",
      "volume": "1789987"
    },
    {
      "date": "2022-09-15",
      "open": "163.44",
      "high": "166.55",
      "low": "161.73",
      "close": "162.51",
      "volume": "1862684"
    },
    {
      "date": "2022-09-16",
      "open": "160.32",
      "high": "160.32",
      "low": "153.28",
      "close": "154.92",
      "volume": "3370094"
    },
    {
      "date": "2022-09-19",
      "open": "152.95",
      "high": "158.22",
      "low": "152.655",
      "close": "157.36",
      "volume": "1972724"
    },
    {
      "date": "2022-09-20",
      "open": "156.72",
      "high": "158.41",
      "low": "154.84",
      "close": "157.01",
      "volume": "2102928"
    },
    {
      "date": "2022-09-21",
      "open": "156.31",
      "high": "156.50",
      "low": "148.145",
      "close": "148.17",
      "volume": "3281218"
    },
    {
      "date": "2022-09-22",
      "open": "147.03",
      "high": "147.455",
      "low": "139.66",
      "close": "140.11",
      "volume": "3542469"
    },
    {
      "date": "2022-09-23",
      "open": "138.15",
      "high": "138.32",
      "low": "135.90",
      "close": "137.48",
      "volume": "2414647"
    },
    {
      "date": "2022-09-26",
      "open": "137.78",
      "high": "140.21",
      "low": "136.02",
      "close": "136.22",
      "volume": "1946866"
    },
    {
      "date": "2022-09-27",
      "open": "139.40",
      "high": "141.11",
      "low": "136.89",
      "close": "138.68",
      "volume": "2251293"
    },
    {
      "date": "2022-09-28",
      "open": "139.06",
      "high": "144.56",
      "low": "138.51",
      "close": "143.82",
      "volume": "2085080"
    },
    {
      "date": "2022-09-29",
      "open": "141.98",
      "high": "142.32",
      "low": "138.98",
      "close": "140.51",
      "volume": "1870989"
    },
    {
      "date": "2022-09-30",
      "open": "139.90",
      "high": "143.98",
      "low": "138.27",
      "close": "140.14",
      "volume": "2100902"
    },
    {
      "date": "2022-10-03",
      "open": "142.09",
      "high": "142.66",
      "low": "138.71",
      "close": "140.80",
      "volume": "2107014"
    },
    {
      "date": "2022-10-04",
      "open": "144.39",
      "high": "148.715",
      "low": "143.40",
      "close": "147.56",
      "volume": "2128578"
    },
    {
      "date": "2022-10-05",
      "open": "145.30",
      "high": "148.21",
      "low": "144.82",
      "close": "147.18",
      "volume": "1488986"
    },
    {
      "date": "2022-10-06",
      "open": "146.77",
      "high": "148.27",
      "low": "143.60",
      "close": "144.07",
      "volume": "1653332"
    },
    {
      "date": "2022-10-07",
      "open": "141.93",
      "high": "142.17",
      "low": "139.31",
      "close": "141.50",
      "volume": "2409116"
    },
    {
      "date": "2022-10-10",
      "open": "142.12",
      "high": "143.41",
      "low": "139.47",
      "close": "140.50",
      "volume": "1509102"
    },
    {
      "date": "2022-10-11",
      "open": "140.84",
      "high": "141.56",
      "low": "137.25",
      "close": "138.79",
      "volume": "1873949"
    },
    {
      "date": "2022-10-12",
      "open": "138.50",
      "high": "143.25",
      "low": "137.29",
      "close": "141.87",
      "volume": "1855585"
    },
    {
      "date": "2022-10-13",
      "open": "138.76",
      "high": "144.1128",
      "low": "137.26",
      "close": "143.22",
      "volume": "2398525"
    },
    {
      "date": "2022-10-14",
      "open": "146.01",
      "high": "147.84",
      "low": "142.52",
      "close": "143.53",
      "volume": "2076119"
    },
    {
      "date": "2022-10-17",
      "open": "146.99",
      "high": "148.43",
      "low": "145.84",
      "close": "147.85",
      "volume": "2060027"
    },
    {
      "date": "2022-10-18",
      "open": "151.48",
      "high": "153.88",
      "low": "148.58",
      "close": "149.99",
      "volume": "1871064"
    },
    {
      "date": "2022-10-19",
      "open": "148.64",
      "high": "151.67",
      "low": "148.64",
      "close": "149.99",
      "volume": "1173848"
    },
    {
      "date": "2022-10-20",
      "open": "150.57",
      "high": "153.17",
      "low": "147.17",
      "close": "147.52",
      "volume": "1408199"
    },
    {
      "date": "2022-10-21",
      "open": "146.71",
      "high": "154.01",
      "low": "146.50",
      "close": "153.49",
      "volume": "2339520"
    },
    {
      "date": "2022-10-24",
      "open": "154.27",
      "high": "156.465",
      "low": "152.41",
      "close": "154.98",
      "volume": "1967933"
    },
    {
      "date": "2022-10-25",
      "open": "154.36",
      "high": "156.11",
      "low": "153.11",
      "close": "155.43",
      "volume": "1697073"
    },
    {
      "date": "2022-10-26",
      "open": "156.67",
      "high": "158.82",
      "low": "154.15",
      "close": "155.04",
      "volume": "2464610"
    },
    {
      "date": "2022-10-27",
      "open": "156.79",
      "high": "158.4699",
      "low": "156.00",
      "close": "156.25",
      "volume": "1624726"
    },
    {
      "date": "2022-10-28",
      "open": "156.25",
      "high": "160.01",
      "low": "155.29",
      "close": "159.65",
      "volume": "1796967"
    },
    {
      "date": "2022-10-31",
      "open": "158.75",
      "high": "162.54",
      "low": "158.14",
      "close": "160.11",
      "volume": "2492983"
    },
    {
      "date": "2022-11-01",
      "open": "162.42",
      "high": "163.00",
      "low": "159.22",
      "close": "160.07",
      "volume": "1573557"
    },
    {
      "date": "2022-11-02",
      "open": "158.96",
      "high": "159.26",
      "low": "152.30",
      "close": "152.99",
      "volume": "2596944"
    },
    {
      "date": "2022-11-03",
      "open": "149.79",
      "high": "150.81",
      "low": "143.92",
      "close": "146.48",
      "volume": "2929797"
    },
    {
      "date": "2022-11-04",
      "open": "149.44",
      "high": "151.28",
      "low": "147.34",
      "close": "148.96",
      "volume": "3342959"
    },
    {
      "date": "2022-11-07",
      "open": "149.54",
      "high": "150.04",
      "low": "145.00",
      "close": "148.35",
      "volume": "2039645"
    },
    {
      "date": "2022-11-08",
      "open": "149.07",
      "high": "152.72",
      "low": "148.45",
      "close": "150.50",
      "volume": "1760334"
    },
    {
      "date": "2022-11-09",
      "open": "148.28",
      "high": "153.155",
      "low": "148.08",
      "close": "149.57",
      "volume": "2136462"
    },
    {
      "date": "2022-11-10",
      "open": "155.81",
      "high": "158.56",
      "low": "155.80",
      "close": "157.98",
      "volume": "2421929"
    },
    {
      "date": "2022-11-11",
      "open": "160.00",
      "high": "164.89",
      "low": "159.83",
      "close": "163.78",
      "volume": "2634540"
    },
    {
      "date": "2022-11-14",
      "open": "162.00",
      "high": "164.40",
      "low": "159.26",
      "close": "159.53",
      "volume": "2082586"
    },
    {
      "date": "2022-11-15",
      "open": "161.30",
      "high": "163.20",
      "low": "159.515",
      "close": "161.77",
      "volume": "2003520"
    },
    {
      "date": "2022-11-16",
      "open": "161.76",
      "high": "162.54",
      "low": "160.39",
      "close": "161.60",
      "volume": "2063543"
    },
    {
      "date": "2022-11-17",
      "open": "158.30",
      "high": "160.06",
      "low": "157.50",
      "close": "159.97",
      "volume": "1647271"
    },
    {
      "date": "2022-11-18",
      "open": "162.16",
      "high": "163.12",
      "low": "160.45",
      "close": "161.71",
      "volume": "1864895"
    },
    {
      "date": "2022-11-21",
      "open": "161.34",
      "high": "162.76",
      "low": "159.94",
      "close": "160.53",
      "volume": "1322143"
    },
    {
      "date": "2022-11-22",
      "open": "160.90",
      "high": "163.26",
      "low": "159.56",
      "close": "162.94",
      "volume": "1508789"
    },
    {
      "date": "2022-11-23",
      "open": "162.87",
      "high": "163.50",
      "low": "161.09",
      "close": "161.48",
      "volume": "1455727"
    },
    {
      "date": "2022-11-25",
      "open": "161.57",
      "high": "163.84",
      "low": "161.25",
      "close": "162.53",
      "volume": "918743"
    },
    {
      "date": "2022-11-28",
      "open": "161.74",
      "high": "161.79",
      "low": "158.678",
      "close": "158.89",
      "volume": "1856367"
    },
    {
      "date": "2022-11-29",
      "open": "159.00",
      "high": "162.15",
      "low": "159.00",
      "close": "161.26",
      "volume": "1824563"
    },
    {
      "date": "2022-11-30",
      "open": "160.60",
      "high": "165.37",
      "low": "159.52",
      "close": "165.35",
      "volume": "2662851"
    },
    {
      "date": "2022-12-01",
      "open": "165.63",
      "high": "167.18",
      "low": "164.245",
      "close": "165.19",
      "volume": "1874439"
    },
    {
      "date": "2022-12-02",
      "open": "163.00",
      "high": "165.763",
      "low": "162.50",
      "close": "165.63",
      "volume": "1419335"
    },
    {
      "date": "2022-12-05",
      "open": "164.31",
      "high": "164.77",
      "low": "161.70",
      "close": "162.04",
      "volume": "2180076"
    },
    {
      "date": "2022-12-06",
      "open": "161.94",
      "high": "162.75",
      "low": "158.88",
      "close": "160.47",
      "volume": "1898244"
    },
    {
      "date": "2022-12-07",
      "open": "159.69",
      "high": "160.305",
      "low": "157.10",
      "close": "157.28",
      "volume": "2199606"
    },
    {
      "date": "2022-12-08",
      "open": "158.66",
      "high": "161.65",
      "low": "158.02",
      "close": "160.66",
      "volume": "1849604"
    },
    {
      "date": "2022-12-09",
      "open": "160.38",
      "high": "162.52",
      "low": "160.075",
      "close": "161.16",
      "volume": "1264138"
    },
    {
      "date": "2022-12-12",
      "open": "161.01",
      "high": "163.21",
      "low": "159.46",
      "close": "163.17",
      "volume": "1554547"
    },
    {
      "date": "2022-12-13",
      "open": "168.66",
      "high": "169.05",
      "low": "162.225",
      "close": "163.12",
      "volume": "2177724"
    },
    {
      "date": "2022-12-14",
      "open": "161.25",
      "high": "163.37",
      "low": "157.43",
      "close": "159.33",
      "volume": "2464741"
    },
    {
      "date": "2022-12-15",
      "open": "156.25",
      "high": "157.05",
      "low": "153.21",
      "close": "155.41",
      "volume": "2517749"
    },
    {
      "date": "2022-12-16",
      "open": "154.07",
      "high": "154.80",
      "low": "152.44",
      "close": "153.79",
      "volume": "4943541"
    },
    {
      "date": "2022-12-19",
      "open": "154.07",
      "high": "154.375",
      "low": "150.52",
      "close": "151.37",
      "volume": "2019632"
    },
    {
      "date": "2022-12-20",
      "open": "150.90",
      "high": "152.245",
      "low": "150.12",
      "close": "150.41",
      "volume": "1675450"
    },
    {
      "date": "2022-12-21",
      "open": "151.35",
      "high": "152.09",
      "low": "147.75",
      "close": "148.75",
      "volume": "2284481"
    },
    {
      "date": "2022-12-22",
      "open": "147.23",
      "high": "148.53",
      "low": "145.37",
      "close": "147.22",
      "volume": "1837689"
    },
    {
      "date": "2022-12-23",
      "open": "146.32",
      "high": "148.90",
      "low": "146.32",
      "close": "148.58",
      "volume": "1067627"
    },
    {
      "date": "2022-12-27",
      "open": "149.02",
      "high": "149.38",
      "low": "147.94",
      "close": "148.35",
      "volume": "1349955"
    },
    {
      "date": "2022-12-28",
      "open": "148.53",
      "high": "149.37",
      "low": "145.58",
      "close": "145.60",
      "volume": "1321584"
    },
    {
      "date": "2022-12-29",
      "open": "146.92",
      "high": "148.80",
      "low": "146.26",
      "close": "147.97",
      "volume": "1431888"
    },
    {
      "date": "2022-12-30",
      "open": "147.01",
      "high": "149.05",
      "low": "146.42",
      "close": "148.89",
      "volume": "1542129"
    },
    {
      "date": "2023-01-03",
      "open": "149.85",
      "high": "150.73",
      "low": "147.10",
      "close": "147.75",
      "volume": "1686198"
    },
    {
      "date": "2023-01-04",
      "open": "149.24",
      "high": "151.24",
      "low": "149.10",
      "close": "149.86",
      "volume": "1731266"
    },
    {
      "date": "2023-01-05",
      "open": "149.01",
      "high": "150.09",
      "low": "147.96",
      "close": "148.88",
      "volume": "1542375"
    },
    {
      "date": "2023-01-06",
      "open": "150.54",
      "high": "153.91",
      "low": "150.03",
      "close": "153.38",
      "volume": "1588966"
    },
    {
      "date": "2023-01-09",
      "open": "151.76",
      "high": "155.38",
      "low": "151.65",
      "close": "152.53",
      "volume": "1864551"
    },
    {
      "date": "2023-01-10",
      "open": "152.44",
      "high": "153.785",
      "low": "151.50",
      "close": "153.16",
      "volume": "1275249"
    },
    {
      "date": "2023-01-11",
      "open": "154.16",
      "high": "158.58",
      "low": "153.93",
      "close": "158.47",
      "volume": "1712693"
    },
    {
      "date": "2023-01-12",
      "open": "158.37",
      "high": "160.59",
      "low": "157.68",
      "close": "159.99",
      "volume": "1627054"
    },
    {
      "date": "2023-01-13",
      "open": "159.59",
      "high": "162.11",
      "low": "159.18",
      "close": "161.78",
      "volume": "1532615"
    },
    {
      "date": "2023-01-17",
      "open": "161.28",
      "high": "162.57",
      "low": "160.44",
      "close": "160.99",
      "volume": "2570481"
    },
    {
      "date": "2023-01-18",
      "open": "162.30",
      "high": "163.75",
      "low": "159.70",
      "close": "159.79",
      "volume": "2188004"
    },
    {
      "date": "2023-01-19",
      "open": "158.44",
      "high": "161.935",
      "low": "158.25",
      "close": "161.03",
      "volume": "2184894"
    },
    {
      "date": "2023-01-20",
      "open": "160.67",
      "high": "167.15",
      "low": "160.16",
      "close": "166.91",
      "volume": "2330283"
    },
    {
      "date": "2023-01-23",
      "open": "166.00",
      "high": "169.80",
      "low": "165.07",
      "close": "169.02",
      "volume": "2585452"
    },
    {
      "date": "2023-01-24",
      "open": "168.57",
      "high": "169.70",
      "low": "167.59",
      "close": "169.63",
      "volume": "1645133"
    },
    {
      "date": "2023-01-25",
      "open": "167.62",
      "high": "172.94",
      "low": "167.62",
      "close": "172.33",
      "volume": "1881588"
    },
    {
      "date": "2023-01-26",
      "open": "173.465",
      "high": "174.67",
      "low": "172.59",
      "close": "174.58",
      "volume": "1620137"
    },
    {
      "date": "2023-01-27",
      "open": "174.50",
      "high": "176.572",
      "low": "174.02",
      "close": "174.33",
      "volume": "1637044"
    },
    {
      "date": "2023-01-30",
      "open": "172.36",
      "high": "173.52",
      "low": "171.03",
      "close": "171.20",
      "volume": "2041967"
    },
    {
      "date": "2023-01-31",
      "open": "171.45",
      "high": "174.22",
      "low": "170.81",
      "close": "174.18",
      "volume": "1329080"
    },
    {
      "date": "2023-02-01",
      "open": "173.02",
      "high": "176.70",
      "low": "171.01",
      "close": "175.36",
      "volume": "1456267"
    },
    {
      "date": "2023-02-02",
      "open": "176.60",
      "high": "177.58",
      "low": "175.02",
      "close": "176.17",
      "volume": "1145476"
    },
    {
      "date": "2023-02-03",
      "open": "173.99",
      "high": "175.71",
      "low": "172.90",
      "close": "174.43",
      "volume": "1504506"
    },
    {
      "date": "2023-02-06",
      "open": "172.72",
      "high": "173.94",
      "low": "171.72",
      "close": "172.32",
      "volume": "1485882"
    },
    {
      "date": "2023-02-07",
      "open": "172.00",
      "high": "176.53",
      "low": "170.84",
      "close": "175.42",
      "volume": "1808863"
    },
    {
      "date": "2023-02-08",
      "open": "173.72",
      "high": "175.0199",
      "low": "173.00",
      "close": "174.01",
      "volume": "1520221"
    },
    {
      "date": "2023-02-09",
      "open": "175.56",
      "high": "177.59",
      "low": "174.25",
      "close": "174.90",
      "volume": "1525374"
    },
    {
      "date": "2023-02-10",
      "open": "173.14",
      "high": "174.08",
      "low": "170.06",
      "close": "171.37",
      "volume": "1544692"
    },
    {
      "date": "2023-02-13",
      "open": "172.03",
      "high": "175.0325",
      "low": "171.73",
      "close": "174.37",
      "volume": "1995357"
    },
    {
      "date": "2023-02-14",
      "open": "175.72",
      "high": "181.55",
      "low": "171.53",
      "close": "181.27",
      "volume": "3366209"
    },
    {
      "date": "2023-02-15",
      "open": "180.92",
      "high": "181.26",
      "low": "179.18",
      "close": "180.59",
      "volume": "2563243"
    },
    {
      "date": "2023-02-16",
      "open": "177.40",
      "high": "179.66",
      "low": "175.44",
      "close": "175.79",
      "volume": "2277920"
    },
    {
      "date": "2023-02-17",
      "open": "174.63",
      "high": "174.69",
      "low": "171.11",
      "close": "172.52",
      "volume": "1890043"
    },
    {
      "date": "2023-02-21",
      "open": "170.76",
      "high": "172.29",
      "low": "169.845",
      "close": "170.68",
      "volume": "1817835"
    },
    {
      "date": "2023-02-22",
      "open": "170.04",
      "high": "171.79",
      "low": "169.20",
      "close": "170.59",
      "volume": "1250459"
    },
    {
      "date": "2023-02-23",
      "open": "171.53",
      "high": "172.865",
      "low": "169.85",
      "close": "171.94",
      "volume": "1382673"
    },
    {
      "date": "2023-02-24",
      "open": "169.47",
      "high": "170.68",
      "low": "169.00",
      "close": "170.33",
      "volume": "1642378"
    },
    {
      "date": "2023-02-27",
      "open": "171.76",
      "high": "172.08",
      "low": "169.26",
      "close": "169.61",
      "volume": "1543050"
    },
    {
      "date": "2023-02-28",
      "open": "169.56",
      "high": "171.04",
      "low": "168.86",
      "close": "169.24",
      "volume": "2709689"
    },
    {
      "date": "2023-03-01",
      "open": "169.42",
      "high": "170.79",
      "low": "168.37",
      "close": "169.44",
      "volume": "1799578"
    },
    {
      "date": "2023-03-02",
      "open": "169.39",
      "high": "171.57",
      "low": "167.86",
      "close": "170.90",
      "volume": "1254290"
    },
    {
      "date": "2023-03-03",
      "open": "171.85",
      "high": "173.58",
      "low": "171.08",
      "close": "173.07",
      "volume": "1406475"
    },
    {
      "date": "2023-03-06",
      "open": "173.29",
      "high": "176.99",
      "low": "173.29",
      "close": "175.12",
      "volume": "2136106"
    },
    {
      "date": "2023-03-07",
      "open": "175.58",
      "high": "176.775",
      "low": "173.03",
      "close": "173.57",
      "volume": "1436244"
    },
    {
      "date": "2023-03-08",
      "open": "173.64",
      "high": "174.94",
      "low": "172.415",
      "close": "173.44",
      "volume": "1184562"
    },
    {
      "date": "2023-03-09",
      "open": "173.46",
      "high": "173.70",
      "low": "167.44",
      "close": "167.73",
      "volume": "1870970"
    },
    {
      "date": "2023-03-10",
      "open": "166.94",
      "high": "168.82",
      "low": "164.00",
      "close": "164.53",
      "volume": "1710771"
    },
    {
      "date": "2023-03-13",
      "open": "162.54",
      "high": "162.72",
      "low": "158.935",
      "close": "160.56",
      "volume": "2394711"
    },
    {
      "date": "2023-03-14",
      "open": "163.02",
      "high": "164.90",
      "low": "161.28",
      "close": "162.69",
      "volume": "1901294"
    },
    {
      "date": "2023-03-15",
      "open": "158.94",
      "high": "159.23",
      "low": "155.53",
      "close": "158.33",
      "volume": "2757734"
    },
    {
      "date": "2023-03-16",
      "open": "157.56",
      "high": "161.74",
      "low": "157.00",
      "close": "161.13",
      "volume": "1886979"
    },
    {
      "date": "2023-03-17",
      "open": "159.86",
      "high": "160.38",
      "low": "157.435",
      "close": "158.77",
      "volume": "2480163"
    },
    {
      "date": "2023-03-20",
      "open": "159.66",
      "high": "163.39",
      "low": "159.20",
      "close": "163.04",
      "volume": "2342738"
    },
    {
      "date": "2023-03-21",
      "open": "164.97",
      "high": "168.33",
      "low": "164.935",
      "close": "167.76",
      "volume": "2327800"
    },
    {
      "date": "2023-03-22",
      "open": "167.30",
      "high": "167.56",
      "low": "163.12",
      "close": "163.21",
      "volume": "2397638"
    },
    {
      "date": "2023-03-23",
      "open": "163.81",
      "high": "165.8532",
      "low": "158.50",
      "close": "159.98",
      "volume": "2423288"
    },
    {
      "date": "2023-03-24",
      "open": "157.95",
      "high": "158.27",
      "low": "153.56",
      "close": "156.56",
      "volume": "2510668"
    },
    {
      "date": "2023-03-27",
      "open": "158.15",
      "high": "158.84",
      "low": "156.05",
      "close": "156.58",
      "volume": "1637479"
    },
    {
      "date": "2023-03-28",
      "open": "155.89",
      "high": "159.07",
      "low": "155.80",
      "close": "158.98",
      "volume": "1825970"
    },
    {
      "date": "2023-03-29",
      "open": "160.22",
      "high": "162.68",
      "low": "160.15",
      "close": "162.13",
      "volume": "1752201"
    },
    {
      "date": "2023-03-30",
      "open": "163.915",
      "high": "164.50",
      "low": "162.41",
      "close": "162.67",
      "volume": "1175805"
    },
    {
      "date": "2023-03-31",
      "open": "164.29",
      "high": "166.68",
      "low": "164.29",
      "close": "166.04",
      "volume": "1514268"
    },
    {
      "date": "2023-04-03",
      "open": "165.43",
      "high": "166.04",
      "low": "163.321",
      "close": "164.46",
      "volume": "1533033"
    },
    {
      "date": "2023-04-04",
      "open": "165.15",
      "high": "165.39",
      "low": "163.51",
      "close": "164.38",
      "volume": "1200746"
    },
    {
      "date": "2023-04-05",
      "open": "163.62",
      "high": "163.89",
      "low": "162.08",
      "close": "162.56",
      "volume": "1380117"
    },
    {
      "date": "2023-04-06",
      "open": "163.00",
      "high": "163.5899",
      "low": "161.385",
      "close": "163.05",
      "volume": "1092351"
    },
    {
      "date": "2023-04-10",
      "open": "162.23",
      "high": "165.37",
      "low": "162.23",
      "close": "162.79",
      "volume": "1256558"
    },
    {
      "date": "2023-04-11",
      "open": "163.45",
      "high": "164.73",
      "low": "162.99",
      "close": "163.88",
      "volume": "1204103"
    },
    {
      "date": "2023-04-12",
      "open": "164.93",
      "high": "165.29",
      "low": "161.01",
      "close": "161.47",
      "volume": "1370642"
    },
    {
      "date": "2023-04-13",
      "open": "163.015",
      "high": "165.63",
      "low": "161.715",
      "close": "165.50",
      "volume": "1569685"
    },
    {
      "date": "2023-04-14",
      "open": "165.50",
      "high": "168.19",
      "low": "165.50",
      "close": "168.10",
      "volume": "1736450"
    },
    {
      "date": "2023-04-17",
      "open": "168.73",
      "high": "170.09",
      "low": "168.235",
      "close": "169.75",
      "volume": "1221218"
    },
    {
      "date": "2023-04-18",
      "open": "171.59",
      "high": "173.93",
      "low": "171.135",
      "close": "173.66",
      "volume": "1867701"
    },
    {
      "date": "2023-04-19",
      "open": "172.38",
      "high": "174.38",
      "low": "172.38",
      "close": "173.71",
      "volume": "1430411"
    },
    {
      "date": "2023-04-20",
      "open": "172.90",
      "high": "174.5425",
      "low": "172.76",
      "close": "173.76",
      "volume": "2001673"
    },
    {
      "date": "2023-04-21",
      "open": "173.90",
      "high": "174.94",
      "low": "173.11",
      "close": "174.41",
      "volume": "1321101"
    },
    {
      "date": "2023-04-24",
      "open": "174.78",
      "high": "175.11",
      "low": "173.47",
      "close": "174.33",
      "volume": "1146863"
    },
    {
      "date": "2023-04-25",
      "open": "173.80",
      "high": "174.71",
      "low": "172.40",
      "close": "172.86",
      "volume": "2226257"
    },
    {
      "date": "2023-04-26",
      "open": "172.95",
      "high": "174.13",
      "low": "164.69",
      "close": "165.12",
      "volume": "3087416"
    },
    {
      "date": "2023-04-27",
      "open": "166.00",
      "high": "166.29",
      "low": "162.775",
      "close": "165.39",
      "volume": "2105946"
    },
    {
      "date": "2023-04-28",
      "open": "165.15",
      "high": "169.91",
      "low": "164.35",
      "close": "169.34",
      "volume": "1646008"
    },
    {
      "date": "2023-05-01",
      "open": "168.96",
      "high": "173.29",
      "low": "168.78",
      "close": "170.14",
      "volume": "1928689"
    },
    {
      "date": "2023-05-02",
      "open": "173.75",
      "high": "178.95",
      "low": "173.63",
      "close": "178.61",
      "volume": "3821345"
    },
    {
      "date": "2023-05-03",
      "open": "179.615",
      "high": "183.27",
      "low": "177.625",
      "close": "178.45",
      "volume": "2378525"
    },
    {
      "date": "2023-05-04",
      "open": "178.45",
      "high": "179.945",
      "low": "175.895",
      "close": "176.48",
      "volume": "2090078"
    },
    {
      "date": "2023-05-05",
      "open": "179.12",
      "high": "179.23",
      "low": "174.42",
      "close": "176.57",
      "volume": "1638349"
    },
    {
      "date": "2023-05-08",
      "open": "177.36",
      "high": "178.42",
      "low": "175.69",
      "close": "177.95",
      "volume": "1244935"
    },
    {
      "date": "2023-05-09",
      "open": "178.54",
      "high": "179.745",
      "low": "177.61",
      "close": "178.99",
      "volume": "1400205"
    },
    {
      "date": "2023-05-10",
      "open": "180.00",
      "high": "180.495",
      "low": "172.95",
      "close": "175.63",
      "volume": "2198592"
    },
    {
      "date": "2023-05-11",
      "open": "175.19",
      "high": "175.27",
      "low": "173.02",
      "close": "174.49",
      "volume": "1447963"
    },
    {
      "date": "2023-05-12",
      "open": "174.49",
      "high": "175.354",
      "low": "172.81",
      "close": "174.10",
      "volume": "1053129"
    },
    {
      "date": "2023-05-15",
      "open": "174.63",
      "high": "175.56",
      "low": "172.82",
      "close": "175.50",
      "volume": "975755"
    },
    {
      "date": "2023-05-16",
      "open": "174.98",
      "high": "176.33",
      "low": "173.90",
      "close": "174.57",
      "volume": "1119036"
    },
    {
      "date": "2023-05-17",
      "open": "176.55",
      "high": "178.675",
      "low": "174.98",
      "close": "177.11",
      "volume": "1073794"
    },
    {
      "date": "2023-05-18",
      "open": "176.25",
      "high": "181.4063",
      "low": "176.25",
      "close": "181.04",
      "volume": "1344527"
    },
    {
      "date": "2023-05-19",
      "open": "181.30",
      "high": "181.45",
      "low": "177.51",
      "close": "178.43",
      "volume": "1227321"
    },
    {
      "date": "2023-05-22",
      "open": "178.41",
      "high": "178.56",
      "low": "174.22",
      "close": "174.68",
      "volume": "1715395"
    },
    {
      "date": "2023-05-23",
      "open": "173.43",
      "high": "173.43",
      "low": "168.605",
      "close": "169.54",
      "volume": "2605853"
    },
    {
      "date": "2023-05-24",
      "open": "168.75",
      "high": "169.35",
      "low": "167.1979",
      "close": "168.25",
      "volume": "1618983"
    },
    {
      "date": "2023-05-25",
      "open": "167.94",
      "high": "172.09",
      "low": "167.11",
      "close": "171.66",
      "volume": "1619172"
    },
    {
      "date": "2023-05-26",
      "open": "171.47",
      "high": "174.09",
      "low": "171.47",
      "close": "171.76",
      "volume": "1390016"
    },
    {
      "date": "2023-05-30",
      "open": "172.43",
      "high": "173.04",
      "low": "168.75",
      "close": "169.09",
      "volume": "1037450"
    },
    {
      "date": "2023-05-31",
      "open": "169.47",
      "high": "169.835",
      "low": "165.13",
      "close": "167.79",
      "volume": "2088720"
    },
    {
      "date": "2023-06-01",
      "open": "167.79",
      "high": "172.15",
      "low": "166.83",
      "close": "171.14",
      "volume": "1791567"
    },
    {
      "date": "2023-06-02",
      "open": "171.82",
      "high": "177.40",
      "low": "171.82",
      "close": "177.22",
      "volume": "1652956"
    },
    {
      "date": "2023-06-05",
      "open": "176.73",
      "high": "177.58",
      "low": "175.73",
      "close": "177.22",
      "volume": "1712949"
    },
    {
      "date": "2023-06-06",
      "open": "177.41",
      "high": "181.46",
      "low": "177.26",
      "close": "180.90",
      "volume": "1622097"
    },
    {
      "date": "2023-06-07",
      "open": "180.90",
      "high": "182.775",
      "low": "176.50",
      "close": "177.25",
      "volume": "1791292"
    },
    {
      "date": "2023-06-08",
      "open": "175.92",
      "high": "178.81",
      "low": "175.39",
      "close": "178.48",
      "volume": "1182580"
    },
    {
      "date": "2023-06-09",
      "open": "178.705",
      "high": "180.00",
      "low": "178.03",
      "close": "179.01",
      "volume": "1377766"
    },
    {
      "date": "2023-06-12",
      "open": "179.85",
      "high": "180.98",
      "low": "177.63",
      "close": "180.94",
      "volume": "1324712"
    },
    {
      "date": "2023-06-13",
      "open": "182.00",
      "high": "183.33",
      "low": "180.575",
      "close": "181.41",
      "volume": "1179247"
    },
    {
      "date": "2023-06-14",
      "open": "182.00",
      "high": "182.9387",
      "low": "179.63",
      "close": "181.46",
      "volume": "1603648"
    },
    {
      "date": "2023-06-15",
      "open": "178.55",
      "high": "178.84",
      "low": "173.77",
      "close": "176.68",
      "volume": "3526617"
    },
    {
      "date": "2023-06-16",
      "open": "177.27",
      "high": "178.28",
      "low": "175.63",
      "close": "176.36",
      "volume": "4719571"
    },
    {
      "date": "2023-06-20",
      "open": "175.82",
      "high": "176.435",
      "low": "173.2457",
      "close": "173.79",
      "volume": "1529486"
    },
    {
      "date": "2023-06-21",
      "open": "173.49",
      "high": "177.11",
      "low": "172.765",
      "close": "176.12",
      "volume": "1867790"
    },
    {
      "date": "2023-06-22",
      "open": "176.26",
      "high": "176.67",
      "low": "174.32",
      "close": "175.685",
      "volume": "1163231"
    },
    {
      "date": "2023-06-23",
      "open": "173.33",
      "high": "173.39",
      "low": "171.00",
      "close": "171.45",
      "volume": "2099414"
    },
    {
      "date": "2023-06-26",
      "open": "170.545",
      "high": "173.20",
      "low": "170.03",
      "close": "171.51",
      "volume": "1525757"
    },
    {
      "date": "2023-06-27",
      "open": "173.12",
      "high": "177.54",
      "low": "172.80",
      "close": "177.31",
      "volume": "1442151"
    },
    {
      "date": "2023-06-28",
      "open": "177.49",
      "high": "178.00",
      "low": "176.62",
      "close": "177.66",
      "volume": "1235378"
    },
    {
      "date": "2023-06-29",
      "open": "177.89",
      "high": "181.405",
      "low": "177.10",
      "close": "181.27",
      "volume": "1716157"
    },
    {
      "date": "2023-06-30",
      "open": "182.31",
      "high": "184.89",
      "low": "182.18",
      "close": "183.69",
      "volume": "1696080"
    },
    {
      "date": "2023-07-03",
      "open": "183.41",
      "high": "184.97",
      "low": "182.43",
      "close": "184.23",
      "volume": "1152402"
    },
    {
      "date": "2023-07-05",
      "open": "183.52",
      "high": "183.74",
      "low": "181.07",
      "close": "182.12",
      "volume": "1572992"
    },
    {
      "date": "2023-07-06",
      "open": "180.07",
      "high": "182.414",
      "low": "178.24",
      "close": "182.04",
      "volume": "1358085"
    },
    {
      "date": "2023-07-07",
      "open": "181.35",
      "high": "187.12",
      "low": "181.33",
      "close": "185.66",
      "volume": "1904473"
    },
    {
      "date": "2023-07-10",
      "open": "185.95",
      "high": "190.99",
      "low": "185.905",
      "close": "190.94",
      "volume": "1912097"
    },
    {
      "date": "2023-07-11",
      "open": "191.00",
      "high": "193.24",
      "low": "190.59",
      "close": "191.26",
      "volume": "1941870"
    },
    {
      "date": "2023-07-12",
      "open": "193.30",
      "high": "193.30",
      "low": "189.73",
      "close": "190.01",
      "volume": "1944935"
    },
    {
      "date": "2023-07-13",
      "open": "190.94",
      "high": "192.40",
      "low": "190.56",
      "close": "191.48",
      "volume": "1346967"
    },
    {
      "date": "2023-07-14",
      "open": "191.00",
      "high": "191.00",
      "low": "187.60",
      "close": "189.39",
      "volume": "1817420"
    },
    {
      "date": "2023-07-17",
      "open": "187.91",
      "high": "192.885",
      "low": "187.91",
      "close": "191.29",
      "volume": "1422791"
    },
    {
      "date": "2023-07-18",
      "open": "191.41",
      "high": "194.37",
      "low": "191.21",
      "close": "193.66",
      "volume": "1422671"
    },
    {
      "date": "2023-07-19",
      "open": "193.23",
      "high": "193.54",
      "low": "189.99",
      "close": "190.21",
      "volume": "1952004"
    },
    {
      "date": "2023-07-20",
      "open": "190.61",
      "high": "193.50",
      "low": "190.27",
      "close": "191.48",
      "volume": "1547663"
    },
    {
      "date": "2023-07-21",
      "open": "193.26",
      "high": "195.895",
      "low": "193.13",
      "close": "194.90",
      "volume": "6638568"
    },
    {
      "date": "2023-07-24",
      "open": "193.76",
      "high": "194.46",
      "low": "191.83",
      "close": "194.27",
      "volume": "1793831"
    },
    {
      "date": "2023-07-25",
      "open": "193.58",
      "high": "195.95",
      "low": "192.54",
      "close": "194.83",
      "volume": "2261350"
    },
    {
      "date": "2023-07-26",
      "open": "194.41",
      "high": "196.24",
      "low": "192.02",
      "close": "193.73",
      "volume": "3471403"
    },
    {
      "date": "2023-07-27",
      "open": "194.32",
      "high": "197.06",
      "low": "193.98",
      "close": "195.75",
      "volume": "2482033"
    },
    {
      "date": "2023-07-28",
      "open": "197.82",
      "high": "199.98",
      "low": "197.27",
      "close": "199.61",
      "volume": "1503354"
    },
    {
      "date": "2023-07-31",
      "open": "199.85",
      "high": "203.41",
      "low": "199.60",
      "close": "201.81",
      "volume": "2734284"
    },
    {
      "date": "2023-08-01",
      "open": "199.55",
      "high": "205.94",
      "low": "198.76",
      "close": "204.74",
      "volume": "2935297"
    },
    {
      "date": "2023-08-02",
      "open": "204.00",
      "high": "206.53",
      "low": "202.46",
      "close": "203.51",
      "volume": "2882419"
    },
    {
      "date": "2023-08-03",
      "open": "201.77",
      "high": "202.79",
      "low": "197.315",
      "close": "200.85",
      "volume": "3288771"
    },
    {
      "date": "2023-08-04",
      "open": "202.02",
      "high": "205.68",
      "low": "199.41",
      "close": "202.98",
      "volume": "2649970"
    },
    {
      "date": "2023-08-07",
      "open": "204.55",
      "high": "205.61",
      "low": "203.59",
      "close": "204.70",
      "volume": "1540627"
    },
    {
      "date": "2023-08-08",
      "open": "203.08",
      "high": "207.20",
      "low": "202.95",
      "close": "206.46",
      "volume": "2506968"
    },
    {
      "date": "2023-08-09",
      "open": "206.47",
      "high": "209.00",
      "low": "204.97",
      "close": "206.12",
      "volume": "2040112"
    },
    {
      "date": "2023-08-10",
      "open": "208.39",
      "high": "210.98",
      "low": "207.60",
      "close": "208.39",
      "volume": "3442550"
    },
    {
      "date": "2023-08-11",
      "open": "207.00",
      "high": "209.32",
      "low": "206.6336",
      "close": "208.51",
      "volume": "1702022"
    },
    {
      "date": "2023-08-14",
      "open": "207.40",
      "high": "209.00",
      "low": "205.52",
      "close": "206.84",
      "volume": "2477113"
    },
    {
      "date": "2023-08-15",
      "open": "206.35",
      "high": "207.98",
      "low": "205.16",
      "close": "206.00",
      "volume": "2042523"
    },
    {
      "date": "2023-08-16",
      "open": "204.25",
      "high": "208.48",
      "low": "204.14",
      "close": "206.48",
      "volume": "1770353"
    },
    {
      "date": "2023-08-17",
      "open": "207.71",
      "high": "207.71",
      "low": "202.15",
      "close": "202.33",
      "volume": "2775078"
    },
    {
      "date": "2023-08-18",
      "open": "200.38",
      "high": "204.07",
      "low": "200.23",
      "close": "202.09",
      "volume": "1781693"
    },
    {
      "date": "2023-08-21",
      "open": "202.09",
      "high": "203.55",
      "low": "198.59",
      "close": "199.81",
      "volume": "2210811"
    },
    {
      "date": "2023-08-22",
      "open": "200.00",
      "high": "204.52",
      "low": "199.69",
      "close": "203.95",
      "volume": "3170957"
    },
    {
      "date": "2023-08-23",
      "open": "203.94",
      "high": "205.17",
      "low": "202.7489",
      "close": "203.25",
      "volume": "1509408"
    },
    {
      "date": "2023-08-24",
      "open": "203.00",
      "high": "205.38",
      "low": "198.44",
      "close": "198.79",
      "volume": "1903167"
    },
    {
      "date": "2023-08-25",
      "open": "199.63",
      "high": "201.37",
      "low": "198.23",
      "close": "199.79",
      "volume": "1510423"
    },
    {
      "date": "2023-08-28",
      "open": "200.66",
      "high": "203.07",
      "low": "199.14",
      "close": "202.53",
      "volume": "1062152"
    },
    {
      "date": "2023-08-29",
      "open": "201.67",
      "high": "206.46",
      "low": "201.51",
      "close": "206.15",
      "volume": "1189525"
    },
    {
      "date": "2023-08-30",
      "open": "206.10",
      "high": "206.55",
      "low": "204.43",
      "close": "205.35",
      "volume": "1098526"
    },
    {
      "date": "2023-08-31",
      "open": "206.13",
      "high": "206.51",
      "low": "203.42",
      "close": "203.51",
      "volume": "1321173"
    },
    {
      "date": "2023-09-01",
      "open": "204.67",
      "high": "206.42",
      "low": "203.725",
      "close": "205.82",
      "volume": "1085953"
    },
    {
      "date": "2023-09-05",
      "open": "205.55",
      "high": "205.55",
      "low": "200.31",
      "close": "201.03",
      "volume": "1989042"
    },
    {
      "date": "2023-09-06",
      "open": "200.08",
      "high": "203.39",
      "low": "199.51",
      "close": "202.42",
      "volume": "1487270"
    },
    {
      "date": "2023-09-07",
      "open": "202.00",
      "high": "202.05",
      "low": "198.80",
      "close": "199.87",
      "volume": "1847366"
    },
    {
      "date": "2023-09-08",
      "open": "200.38",
      "high": "205.7039",
      "low": "200.03",
      "close": "205.45",
      "volume": "1753495"
    },
    {
      "date": "2023-09-11",
      "open": "206.88",
      "high": "208.23",
      "low": "203.15",
      "close": "204.16",
      "volume": "1715766"
    },
    {
      "date": "2023-09-12",
      "open": "203.81",
      "high": "205.12",
      "low": "203.18",
      "close": "203.80",
      "volume": "1399622"
    },
    {
      "date": "2023-09-13",
      "open": "203.07",
      "high": "203.83",
      "low": "199.55",
      "close": "200.23",
      "volume": "1676206"
    },
    {
      "date": "2023-09-14",
      "open": "201.18",
      "high": "205.19",
      "low": "200.04",
      "close": "204.21",
      "volume": "1729309"
    },
    {
      "date": "2023-09-15",
      "open": "204.42",
      "high": "205.21",
      "low": "202.215",
      "close": "203.16",
      "volume": "3899862"
    },
    {
      "date": "2023-09-18",
      "open": "202.60",
      "high": "203.65",
      "low": "200.57",
      "close": "200.68",
      "volume": "1700782"
    },
    {
      "date": "2023-09-19",
      "open": "200.51",
      "high": "200.69",
      "low": "196.92",
      "close": "198.54",
      "volume": "2356298"
    },
    {
      "date": "2023-09-20",
      "open": "199.62",
      "high": "202.94",
      "low": "199.62",
      "close": "199.86",
      "volume": "1499985"
    },
    {
      "date": "2023-09-21",
      "open": "197.71",
      "high": "198.05",
      "low": "195.085",
      "close": "195.17",
      "volume": "1730860"
    },
    {
      "date": "2023-09-22",
      "open": "195.22",
      "high": "196.91",
      "low": "194.00",
      "close": "194.36",
      "volume": "1374984"
    },
    {
      "date": "2023-09-25",
      "open": "193.215",
      "high": "195.47",
      "low": "190.55",
      "close": "192.93",
      "volume": "2141546"
    },
    {
      "date": "2023-09-26",
      "open": "192.00",
      "high": "195.19",
      "low": "190.745",
      "close": "191.76",
      "volume": "2188709"
    },
    {
      "date": "2023-09-27",
      "open": "194.07",
      "high": "196.28",
      "low": "191.98",
      "close": "193.88",
      "volume": "2283972"
    },
    {
      "date": "2023-09-28",
      "open": "194.44",
      "high": "200.29",
      "low": "194.0974",
      "close": "199.55",
      "volume": "1786747"
    },
    {
      "date": "2023-09-29",
      "open": "199.35",
      "high": "199.79",
      "low": "195.29",
      "close": "196.56",
      "volume": "1764522"
    },
    {
      "date": "2023-10-02",
      "open": "196.00",
      "high": "196.14",
      "low": "191.75",
      "close": "193.75",
      "volume": "1640754"
    },
    {
      "date": "2023-10-03",
      "open": "191.97",
      "high": "193.00",
      "low": "189.34",
      "close": "190.39",
      "volume": "1650450"
    },
    {
      "date": "2023-10-04",
      "open": "191.19",
      "high": "195.925",
      "low": "190.54",
      "close": "194.82",
      "volume": "2282580"
    },
    {
      "date": "2023-10-05",
      "open": "195.43",
      "high": "196.12",
      "low": "192.5456",
      "close": "194.77",
      "volume": "1582735"
    },
    {
      "date": "2023-10-06",
      "open": "193.32",
      "high": "197.82",
      "low": "192.85",
      "close": "195.98",
      "volume": "1735822"
    },
    {
      "date": "2023-10-09",
      "open": "193.00",
      "high": "194.56",
      "low": "189.49",
      "close": "194.43",
      "volume": "1615370"
    },
    {
      "date": "2023-10-10",
      "open": "195.70",
      "high": "201.29",
      "low": "195.70",
      "close": "198.46",
      "volume": "1691908"
    },
    {
      "date": "2023-10-11",
      "open": "198.47",
      "high": "198.95",
      "low": "195.14",
      "close": "198.27",
      "volume": "1379221"
    },
    {
      "date": "2023-10-12",
      "open": "199.04",
      "high": "199.195",
      "low": "196.375",
      "close": "197.80",
      "volume": "1397750"
    },
    {
      "date": "2023-10-13",
      "open": "197.70",
      "high": "199.51",
      "low": "192.48",
      "close": "192.93",
      "volume": "1531293"
    },
    {
      "date": "2023-10-16",
      "open": "196.31",
      "high": "199.15",
      "low": "195.06",
      "close": "197.04",
      "volume": "1382589"
    },
    {
      "date": "2023-10-17",
      "open": "196.68",
      "high": "199.56",
      "low": "196.35",
      "close": "197.51",
      "volume": "1230886"
    },
    {
      "date": "2023-10-18",
      "open": "195.87",
      "high": "196.87",
      "low": "193.95",
      "close": "194.40",
      "volume": "1255989"
    },
    {
      "date": "2023-10-19",
      "open": "195.20",
      "high": "196.21",
      "low": "191.47",
      "close": "192.31",
      "volume": "1770813"
    },
    {
      "date": "2023-10-20",
      "open": "190.85",
      "high": "191.47",
      "low": "187.74",
      "close": "187.97",
      "volume": "2367811"
    },
    {
      "date": "2023-10-23",
      "open": "189.37",
      "high": "190.77",
      "low": "186.85",
      "close": "188.64",
      "volume": "1848318"
    },
    {
      "date": "2023-10-24",
      "open": "189.76",
      "high": "191.325",
      "low": "188.04",
      "close": "190.14",
      "volume": "1810178"
    },
    {
      "date": "2023-10-25",
      "open": "187.79",
      "high": "190.70",
      "low": "186.54",
      "close": "188.43",
      "volume": "1784845"
    },
    {
      "date": "2023-10-26",
      "open": "188.90",
      "high": "190.665",
      "low": "186.41",
      "close": "186.45",
      "volume": "1528088"
    },
    {
      "date": "2023-10-27",
      "open": "186.71",
      "high": "188.055",
      "low": "184.11",
      "close": "185.265",
      "volume": "1282336"
    },
    {
      "date": "2023-10-30",
      "open": "188.10",
      "high": "189.62",
      "low": "187.0864",
      "close": "188.09",
      "volume": "1485116"
    },
    {
      "date": "2023-10-31",
      "open": "187.84",
      "high": "189.176",
      "low": "186.01",
      "close": "188.56",
      "volume": "1233984"
    },
    {
      "date": "2023-11-01",
      "open": "189.88",
      "high": "189.88",
      "low": "185.9114",
      "close": "188.80",
      "volume": "2313664"
    },
    {
      "date": "2023-11-02",
      "open": "184.30",
      "high": "186.55",
      "low": "180.75",
      "close": "185.70",
      "volume": "3054268"
    },
    {
      "date": "2023-11-03",
      "open": "188.10",
      "high": "191.88",
      "low": "187.375",
      "close": "191.30",
      "volume": "1746126"
    },
    {
      "date": "2023-11-06",
      "open": "192.29",
      "high": "192.40",
      "low": "189.34",
      "close": "191.16",
      "volume": "1543671"
    },
    {
      "date": "2023-11-07",
      "open": "191.82",
      "high": "195.21",
      "low": "189.44",
      "close": "194.50",
      "volume": "2057263"
    },
    {
      "date": "2023-11-08",
      "open": "195.40",
      "high": "195.856",
      "low": "192.04",
      "close": "192.58",
      "volume": "1511455"
    },
    {
      "date": "2023-11-09",
      "open": "193.16",
      "high": "195.41",
      "low": "192.27",
      "close": "194.39",
      "volume": "1490200"
    },
    {
      "date": "2023-11-10",
      "open": "194.71",
      "high": "197.774",
      "low": "193.791",
      "close": "197.60",
      "volume": "1165685"
    },
    {
      "date": "2023-11-13",
      "open": "197.24",
      "high": "198.44",
      "low": "196.24",
      "close": "197.71",
      "volume": "1075611"
    },
    {
      "date": "2023-11-14",
      "open": "200.00",
      "high": "204.15",
      "low": "199.98",
      "close": "202.36",
      "volume": "1853393"
    },
    {
      "date": "2023-11-15",
      "open": "203.39",
      "high": "203.79",
      "low": "200.98",
      "close": "201.17",
      "volume": "1516215"
    },
    {
      "date": "2023-11-16",
      "open": "201.36",
      "high": "203.84",
      "low": "201.065",
      "close": "203.68",
      "volume": "1284232"
    },
    {
      "date": "2023-11-17",
      "open": "205.00",
      "high": "206.38",
      "low": "203.80",
      "close": "205.77",
      "volume": "1295254"
    },
    {
      "date": "2023-11-20",
      "open": "204.86",
      "high": "207.36",
      "low": "204.86",
      "close": "206.96",
      "volume": "1292773"
    },
    {
      "date": "2023-11-21",
      "open": "206.10",
      "high": "207.735",
      "low": "206.10",
      "close": "207.19",
      "volume": "1109896"
    },
    {
      "date": "2023-11-22",
      "open": "208.98",
      "high": "210.74",
      "low": "208.25",
      "close": "209.95",
      "volume": "1241233"
    },
    {
      "date": "2023-11-24",
      "open": "209.69",
      "high": "210.43",
      "low": "208.651",
      "close": "208.93",
      "volume": "710232"
    },
    {
      "date": "2023-11-27",
      "open": "208.17",
      "high": "209.294",
      "low": "206.78",
      "close": "207.51",
      "volume": "1544543"
    },
    {
      "date": "2023-11-28",
      "open": "207.25",
      "high": "207.51",
      "low": "204.55",
      "close": "204.66",
      "volume": "1345388"
    },
    {
      "date": "2023-11-29",
      "open": "204.72",
      "high": "205.91",
      "low": "202.29",
      "close": "202.48",
      "volume": "1296077"
    },
    {
      "date": "2023-11-30",
      "open": "202.49",
      "high": "203.34",
      "low": "200.94",
      "close": "202.70",
      "volume": "1385737"
    },
    {
      "date": "2023-12-01",
      "open": "202.75",
      "high": "209.505",
      "low": "202.75",
      "close": "209.28",
      "volume": "1474990"
    },
    {
      "date": "2023-12-04",
      "open": "208.90",
      "high": "213.13",
      "low": "208.0778",
      "close": "209.61",
      "volume": "1462675"
    },
    {
      "date": "2023-12-05",
      "open": "207.22",
      "high": "208.425",
      "low": "202.24",
      "close": "202.71",
      "volume": "1539500"
    },
    {
      "date": "2023-12-06",
      "open": "204.91",
      "high": "207.729",
      "low": "204.30",
      "close": "204.78",
      "volume": "1196505"
    },
    {
      "date": "2023-12-07",
      "open": "206.34",
      "high": "208.135",
      "low": "205.32",
      "close": "208.03",
      "volume": "1248676"
    },
    {
      "date": "2023-12-08",
      "open": "207.68",
      "high": "209.82",
      "low": "207.18",
      "close": "209.40",
      "volume": "1276280"
    },
    {
      "date": "2023-12-11",
      "open": "212.04",
      "high": "217.33",
      "low": "211.48",
      "close": "216.48",
      "volume": "2065618"
    },
    {
      "date": "2023-12-12",
      "open": "216.50",
      "high": "217.74",
      "low": "215.60",
      "close": "216.87",
      "volume": "1546341"
    },
    {
      "date": "2023-12-13",
      "open": "217.00",
      "high": "218.91",
      "low": "214.35",
      "close": "218.07",
      "volume": "1556600"
    },
    {
      "date": "2023-12-14",
      "open": "219.25",
      "high": "221.75",
      "low": "218.344",
      "close": "220.09",
      "volume": "1729192"
    },
    {
      "date": "2023-12-15",
      "open": "220.46",
      "high": "222.15",
      "low": "219.125",
      "close": "221.14",
      "volume": "3845043"
    },
    {
      "date": "2023-12-18",
      "open": "221.48",
      "high": "222.64",
      "low": "219.41",
      "close": "222.12",
      "volume": "1440185"
    },
    {
      "date": "2023-12-19",
      "open": "223.49",
      "high": "224.22",
      "low": "220.83",
      "close": "221.39",
      "volume": "1525298"
    },
    {
      "date": "2023-12-20",
      "open": "220.53",
      "high": "220.69",
      "low": "216.34",
      "close": "216.72",
      "volume": "1874575"
    },
    {
      "date": "2023-12-21",
      "open": "218.54",
      "high": "222.24",
      "low": "218.54",
      "close": "221.84",
      "volume": "1214561"
    },
    {
      "date": "2023-12-22",
      "open": "222.27",
      "high": "223.12",
      "low": "220.885",
      "close": "222.62",
      "volume": "994960"
    },
    {
      "date": "2023-12-26",
      "open": "222.23",
      "high": "223.745",
      "low": "221.63",
      "close": "223.45",
      "volume": "1118569"
    },
    {
      "date": "2023-12-27",
      "open": "223.94",
      "high": "224.51",
      "low": "222.88",
      "close": "224.44",
      "volume": "1329742"
    },
    {
      "date": "2023-12-28",
      "open": "223.87",
      "high": "224.75",
      "low": "223.23",
      "close": "224.08",
      "volume": "970966"
    },
    {
      "date": "2023-12-29",
      "open": "224.71",
      "high": "226.63",
      "low": "224.38",
      "close": "225.51",
      "volume": "2008659"
    },
    {
      "date": "2024-01-02",
      "open": "225.50",
      "high": "227.18",
      "low": "220.59",
      "close": "221.84",
      "volume": "1524791"
    },
    {
      "date": "2024-01-03",
      "open": "220.35",
      "high": "220.97",
      "low": "218.01",
      "close": "219.04",
      "volume": "1299881"
    },
    {
      "date": "2024-01-04",
      "open": "219.61",
      "high": "222.41",
      "low": "218.88",
      "close": "220.02",
      "volume": "1238784"
    },
    {
      "date": "2024-01-05",
      "open": "219.21",
      "high": "223.40",
      "low": "219.00",
      "close": "222.42",
      "volume": "1005249"
    },
    {
      "date": "2024-01-08",
      "open": "222.50",
      "high": "228.29",
      "low": "222.42",
      "close": "228.23",
      "volume": "1690687"
    },
    {
      "date": "2024-01-09",
      "open": "225.60",
      "high": "227.475",
      "low": "225.43",
      "close": "226.48",
      "volume": "1358349"
    },
    {
      "date": "2024-01-10",
      "open": "225.89",
      "high": "227.9799",
      "low": "225.885",
      "close": "226.77",
      "volume": "1225339"
    },
    {
      "date": "2024-01-11",
      "open": "227.36",
      "high": "228.94",
      "low": "225.39",
      "close": "226.98",
      "volume": "1176052"
    },
    {
      "date": "2024-01-12",
      "open": "227.79",
      "high": "227.83",
      "low": "223.94",
      "close": "225.50",
      "volume": "758958"
    },
    {
      "date": "2024-01-16",
      "open": "224.02",
      "high": "226.375",
      "low": "223.07",
      "close": "226.34",
      "volume": "1108052"
    },
    {
      "date": "2024-01-17",
      "open": "225.24",
      "high": "227.90",
      "low": "225.02",
      "close": "227.70",
      "volume": "1248730"
    },
    {
      "date": "2024-01-18",
      "open": "227.70",
      "high": "233.06",
      "low": "227.69",
      "close": "232.68",
      "volume": "2209810"
    },
    {
      "date": "2024-01-19",
      "open": "232.67",
      "high": "234.10",
      "low": "231.56",
      "close": "233.67",
      "volume": "1885255"
    },
    {
      "date": "2024-01-22",
      "open": "234.25",
      "high": "238.297",
      "low": "234.08",
      "close": "237.38",
      "volume": "1552297"
    },
    {
      "date": "2024-01-23",
      "open": "236.97",
      "high": "237.91",
      "low": "235.74",
      "close": "237.10",
      "volume": "1268751"
    },
    {
      "date": "2024-01-24",
      "open": "238.46",
      "high": "239.33",
      "low": "237.32",
      "close": "237.87",
      "volume": "1239403"
    },
    {
      "date": "2024-01-25",
      "open": "241.70",
      "high": "243.53",
      "low": "241.36",
      "close": "242.52",
      "volume": "1594268"
    },
    {
      "date": "2024-01-26",
      "open": "242.52",
      "high": "243.215",
      "low": "241.04",
      "close": "241.60",
      "volume": "1118996"
    },
    {
      "date": "2024-01-29",
      "open": "241.58",
      "high": "242.52",
      "low": "239.775",
      "close": "242.13",
      "volume": "1302970"
    },
    {
      "date": "2024-01-30",
      "open": "240.19",
      "high": "244.01",
      "low": "240.19",
      "close": "243.19",
      "volume": "1059861"
    },
    {
      "date": "2024-01-31",
      "open": "243.415",
      "high": "243.91",
      "low": "239.27",
      "close": "239.73",
      "volume": "1181240"
    },
    {
      "date": "2024-02-01",
      "open": "240.41",
      "high": "243.79",
      "low": "238.72",
      "close": "243.67",
      "volume": "1191016"
    },
    {
      "date": "2024-02-02",
      "open": "243.22",
      "high": "246.745",
      "low": "241.61",
      "close": "245.12",
      "volume": "1222339"
    },
    {
      "date": "2024-02-05",
      "open": "244.16",
      "high": "245.29",
      "low": "241.84",
      "close": "244.23",
      "volume": "1338286"
    },
    {
      "date": "2024-02-06",
      "open": "244.23",
      "high": "245.7502",
      "low": "242.83",
      "close": "244.76",
      "volume": "1471497"
    },
    {
      "date": "2024-02-07",
      "open": "246.10",
      "high": "250.00",
      "low": "245.08",
      "close": "247.94",
      "volume": "1046799"
    },
    {
      "date": "2024-02-08",
      "open": "249.69",
      "high": "250.44",
      "low": "245.81",
      "close": "249.58",
      "volume": "1030919"
    },
    {
      "date": "2024-02-09",
      "open": "250.64",
      "high": "250.75",
      "low": "245.45",
      "close": "247.02",
      "volume": "1479755"
    },
    {
      "date": "2024-02-12",
      "open": "246.28",
      "high": "249.14",
      "low": "246.00",
      "close": "248.84",
      "volume": "1429926"
    },
    {
      "date": "2024-02-13",
      "open": "241.90",
      "high": "241.90",
      "low": "232.01",
      "close": "234.94",
      "volume": "3110216"
    },
    {
      "date": "2024-02-14",
      "open": "235.81",
      "high": "236.405",
      "low": "232.20",
      "close": "235.39",
      "volume": "2349732"
    },
    {
      "date": "2024-02-15",
      "open": "237.53",
      "high": "240.855",
      "low": "236.8901",
      "close": "240.49",
      "volume": "1521703"
    },
    {
      "date": "2024-02-16",
      "open": "239.03",
      "high": "243.21",
      "low": "238.30",
      "close": "241.63",
      "volume": "2119841"
    },
    {
      "date": "2024-02-20",
      "open": "241.19",
      "high": "243.97",
      "low": "240.51",
      "close": "242.94",
      "volume": "2162176"
    },
    {
      "date": "2024-02-21",
      "open": "241.28",
      "high": "244.01",
      "low": "240.5743",
      "close": "243.35",
      "volume": "1396478"
    },
    {
      "date": "2024-02-22",
      "open": "244.99",
      "high": "250.43",
      "low": "244.78",
      "close": "249.31",
      "volume": "1383565"
    },
    {
      "date": "2024-02-23",
      "open": "248.59",
      "high": "252.1697",
      "low": "248.59",
      "close": "251.48",
      "volume": "1477347"
    },
    {
      "date": "2024-02-26",
      "open": "251.47",
      "high": "251.47",
      "low": "247.05",
      "close": "249.22",
      "volume": "1475992"
    },
    {
      "date": "2024-02-27",
      "open": "248.89",
      "high": "249.82",
      "low": "247.675",
      "close": "249.03",
      "volume": "1079289"
    },
    {
      "date": "2024-02-28",
      "open": "248.73",
      "high": "251.23",
      "low": "248.18",
      "close": "248.99",
      "volume": "953425"
    },
    {
      "date": "2024-02-29",
      "open": "249.70",
      "high": "250.35",
      "low": "247.865",
      "close": "249.87",
      "volume": "1698183"
    },
    {
      "date": "2024-03-01",
      "open": "248.98",
      "high": "251.16",
      "low": "247.94",
      "close": "250.00",
      "volume": "1096855"
    },
    {
      "date": "2024-03-04",
      "open": "249.77",
      "high": "250.485",
      "low": "247.02",
      "close": "247.42",
      "volume": "1156253"
    },
    {
      "date": "2024-03-05",
      "open": "247.53",
      "high": "249.19",
      "low": "245.69",
      "close": "247.88",
      "volume": "1083968"
    },
    {
      "date": "2024-03-06",
      "open": "247.88",
      "high": "250.57",
      "low": "246.97",
      "close": "247.10",
      "volume": "1314748"
    },
    {
      "date": "2024-03-07",
      "open": "248.40",
      "high": "248.97",
      "low": "246.21",
      "close": "246.91",
      "volume": "1197493"
    },
    {
      "date": "2024-03-08",
      "open": "247.17",
      "high": "251.11",
      "low": "246.22",
      "close": "250.28",
      "volume": "1276756"
    },
    {
      "date": "2024-03-11",
      "open": "250.28",
      "high": "250.70",
      "low": "246.99",
      "close": "248.47",
      "volume": "1176455"
    },
    {
      "date": "2024-03-12",
      "open": "248.69",
      "high": "252.325",
      "low": "248.69",
      "close": "250.69",
      "volume": "1271141"
    },
    {
      "date": "2024-03-13",
      "open": "249.90",
      "high": "253.12",
      "low": "248.19",
      "close": "251.41",
      "volume": "1804650"
    },
    {
      "date": "2024-03-14",
      "open": "252.38",
      "high": "253.00",
      "low": "247.7208",
      "close": "248.00",
      "volume": "1711041"
    },
    {
      "date": "2024-03-15",
      "open": "246.15",
      "high": "246.97",
      "low": "243.36",
      "close": "244.07",
      "volume": "3709734"
    },
    {
      "date": "2024-03-18",
      "open": "246.60",
      "high": "249.36",
      "low": "246.41",
      "close": "248.52",
      "volume": "1915491"
    },
    {
      "date": "2024-03-19",
      "open": "249.36",
      "high": "250.01",
      "low": "247.83",
      "close": "249.82",
      "volume": "1164320"
    },
    {
      "date": "2024-03-20",
      "open": "249.43",
      "high": "254.69",
      "low": "249.26",
      "close": "254.05",
      "volume": "1630410"
    },
    {
      "date": "2024-03-21",
      "open": "254.74",
      "high": "256.12",
      "low": "253.38",
      "close": "255.27",
      "volume": "1530806"
    },
    {
      "date": "2024-03-22",
      "open": "255.91",
      "high": "256.53",
      "low": "253.221",
      "close": "255.16",
      "volume": "1282881"
    },
    {
      "date": "2024-03-25",
      "open": "255.31",
      "high": "255.67",
      "low": "252.04",
      "close": "252.11",
      "volume": "856014"
    },
    {
      "date": "2024-03-26",
      "open": "253.16",
      "high": "254.295",
      "low": "251.165",
      "close": "252.18",
      "volume": "1351407"
    },
    {
      "date": "2024-03-27",
      "open": "254.96",
      "high": "254.96",
      "low": "252.74",
      "close": "253.56",
      "volume": "1302306"
    },
    {
      "date": "2024-03-28",
      "open": "255.07",
      "high": "255.10",
      "low": "251.65",
      "close": "252.31",
      "volume": "999237"
    },
    {
      "date": "2024-04-01",
      "open": "253.52",
      "high": "254.51",
      "low": "250.73",
      "close": "251.33",
      "volume": "1178685"
    },
    {
      "date": "2024-04-02",
      "open": "250.17",
      "high": "250.17",
      "low": "246.54",
      "close": "247.74",
      "volume": "1252386"
    },
    {
      "date": "2024-04-03",
      "open": "247.17",
      "high": "250.80",
      "low": "246.77",
      "close": "250.59",
      "volume": "1071150"
    },
    {
      "date": "2024-04-04",
      "open": "253.34",
      "high": "254.83",
      "low": "248.055",
      "close": "248.89",
      "volume": "1607501"
    },
    {
      "date": "2024-04-05",
      "open": "248.90",
      "high": "254.33",
      "low": "248.27",
      "close": "253.93",
      "volume": "1293446"
    },
    {
      "date": "2024-04-08",
      "open": "254.24",
      "high": "255.045",
      "low": "253.409",
      "close": "254.68",
      "volume": "1205693"
    },
    {
      "date": "2024-04-09",
      "open": "255.46",
      "high": "255.49",
      "low": "251.345",
      "close": "254.94",
      "volume": "1152825"
    },
    {
      "date": "2024-04-10",
      "open": "252.29",
      "high": "255.19",
      "low": "251.26",
      "close": "254.35",
      "volume": "1317494"
    },
    {
      "date": "2024-04-11",
      "open": "254.11",
      "high": "260.57",
      "low": "253.01",
      "close": "258.55",
      "volume": "1545327"
    },
    {
      "date": "2024-04-12",
      "open": "256.11",
      "high": "257.14",
      "low": "249.315",
      "close": "251.06",
      "volume": "1931880"
    },
    {
      "date": "2024-04-15",
      "open": "255.07",
      "high": "257.01",
      "low": "248.21",
      "close": "248.41",
      "volume": "1433293"
    },
    {
      "date": "2024-04-16",
      "open": "248.21",
      "high": "248.735",
      "low": "244.74",
      "close": "245.62",
      "volume": "1088930"
    },
    {
      "date": "2024-04-17",
      "open": "244.07",
      "high": "245.33",
      "low": "237.54",
      "close": "238.46",
      "volume": "2684061"
    },
    {
      "date": "2024-04-18",
      "open": "240.65",
      "high": "241.24",
      "low": "236.08",
      "close": "236.30",
      "volume": "1841224"
    },
    {
      "date": "2024-04-19",
      "open": "237.38",
      "high": "239.30",
      "low": "234.55",
      "close": "236.00",
      "volume": "1842310"
    },
    {
      "date": "2024-04-22",
      "open": "238.56",
      "high": "239.09",
      "low": "235.51",
      "close": "237.41",
      "volume": "1046353"
    },
    {
      "date": "2024-04-23",
      "open": "237.41",
      "high": "239.98",
      "low": "237.41",
      "close": "239.69",
      "volume": "1196185"
    },
    {
      "date": "2024-04-24",
      "open": "244.17",
      "high": "249.62",
      "low": "243.31",
      "close": "244.06",
      "volume": "2301316"
    },
    {
      "date": "2024-04-25",
      "open": "242.07",
      "high": "243.12",
      "low": "240.23",
      "close": "241.94",
      "volume": "1207368"
    },
    {
      "date": "2024-04-26",
      "open": "240.77",
      "high": "244.115",
      "low": "240.74",
      "close": "240.84",
      "volume": "1065547"
    },
    {
      "date": "2024-04-29",
      "open": "241.47",
      "high": "244.24",
      "low": "239.59",
      "close": "240.49",
      "volume": "1209117"
    },
    {
      "date": "2024-04-30",
      "open": "240.95",
      "high": "241.92",
      "low": "235.50",
      "close": "236.13",
      "volume": "1862918"
    },
    {
      "date": "2024-05-01",
      "open": "233.75",
      "high": "237.24",
      "low": "230.81",
      "close": "233.86",
      "volume": "2157183"
    },
    {
      "date": "2024-05-02",
      "open": "236.35",
      "high": "236.70",
      "low": "232.63",
      "close": "235.56",
      "volume": "1413317"
    },
    {
      "date": "2024-05-03",
      "open": "237.38",
      "high": "238.76",
      "low": "234.30",
      "close": "234.59",
      "volume": "1572856"
    },
    {
      "date": "2024-05-06",
      "open": "235.41",
      "high": "237.36",
      "low": "235.39",
      "close": "236.82",
      "volume": "1068009"
    },
    {
      "date": "2024-05-07",
      "open": "236.815",
      "high": "238.27",
      "low": "235.66",
      "close": "235.99",
      "volume": "898005"
    },
    {
      "date": "2024-05-08",
      "open": "235.55",
      "high": "236.28",
      "low": "234.47",
      "close": "235.35",
      "volume": "1194614"
    },
    {
      "date": "2024-05-09",
      "open": "232.67",
      "high": "237.74",
      "low": "230.845",
      "close": "237.54",
      "volume": "1229719"
    },
    {
      "date": "2024-05-10",
      "open": "238.00",
      "high": "240.67",
      "low": "237.50",
      "close": "240.46",
      "volume": "1145266"
    },
    {
      "date": "2024-05-13",
      "open": "241.25",
      "high": "241.70",
      "low": "236.21",
      "close": "237.50",
      "volume": "1288816"
    },
    {
      "date": "2024-05-14",
      "open": "237.97",
      "high": "238.58",
      "low": "235.69",
      "close": "235.87",
      "volume": "2105279"
    },
    {
      "date": "2024-05-15",
      "open": "236.75",
      "high": "237.4699",
      "low": "235.56",
      "close": "236.00",
      "volume": "1569035"
    },
    {
      "date": "2024-05-16",
      "open": "235.64",
      "high": "239.49",
      "low": "235.64",
      "close": "238.96",
      "volume": "1280881"
    },
    {
      "date": "2024-05-17",
      "open": "238.96",
      "high": "239.58",
      "low": "236.32",
      "close": "237.73",
      "volume": "1217046"
    },
    {
      "date": "2024-05-20",
      "open": "237.85",
      "high": "240.515",
      "low": "237.43",
      "close": "240.33",
      "volume": "954160"
    },
    {
      "date": "2024-05-21",
      "open": "241.22",
      "high": "241.22",
      "low": "237.125",
      "close": "238.28",
      "volume": "839678"
    },
    {
      "date": "2024-05-22",
      "open": "237.24",
      "high": "239.40",
      "low": "235.50",
      "close": "236.16",
      "volume": "1091592"
    },
    {
      "date": "2024-05-23",
      "open": "236.50",
      "high": "236.50",
      "low": "231.84",
      "close": "232.06",
      "volume": "1650396"
    },
    {
      "date": "2024-05-24",
      "open": "233.83",
      "high": "236.72",
      "low": "233.285",
      "close": "236.59",
      "volume": "909514"
    },
    {
      "date": "2024-05-28",
      "open": "234.82",
      "high": "237.608",
      "low": "232.98",
      "close": "234.14",
      "volume": "993794"
    },
    {
      "date": "2024-05-29",
      "open": "231.86",
      "high": "232.44",
      "low": "227.825",
      "close": "228.46",
      "volume": "1161711"
    },
    {
      "date": "2024-05-30",
      "open": "228.79",
      "high": "229.60",
      "low": "226.70",
      "close": "228.96",
      "volume": "934690"
    },
    {
      "date": "2024-05-31",
      "open": "229.52",
      "high": "231.39",
      "low": "227.44",
      "close": "231.17",
      "volume": "1660301"
    },
    {
      "date": "2024-06-03",
      "open": "231.73",
      "high": "231.995",
      "low": "226.03",
      "close": "228.38",
      "volume": "1644005"
    },
    {
      "date": "2024-06-04",
      "open": "226.60",
      "high": "231.695",
      "low": "226.44",
      "close": "230.51",
      "volume": "1100568"
    },
    {
      "date": "2024-06-05",
      "open": "231.18",
      "high": "233.23",
      "low": "229.50",
      "close": "232.77",
      "volume": "987840"
    },
    {
      "date": "2024-06-06",
      "open": "232.87",
      "high": "235.45",
      "low": "231.37",
      "close": "232.03",
      "volume": "1028049"
    },
    {
      "date": "2024-06-07",
      "open": "231.52",
      "high": "232.90",
      "low": "230.13",
      "close": "231.10",
      "volume": "2723430"
    },
    {
      "date": "2024-06-10",
      "open": "230.00",
      "high": "233.41",
      "low": "229.98",
      "close": "232.76",
      "volume": "1219818"
    },
    {
      "date": "2024-06-11",
      "open": "231.78",
      "high": "233.235",
      "low": "229.93",
      "close": "232.64",
      "volume": "1285070"
    },
    {
      "date": "2024-06-12",
      "open": "234.02",
      "high": "237.13",
      "low": "234.02",
      "close": "236.56",
      "volume": "1477791"
    },
    {
      "date": "2024-06-13",
      "open": "235.22",
      "high": "240.77",
      "low": "234.66",
      "close": "240.47",
      "volume": "1188728"
    },
    {
      "date": "2024-06-14",
      "open": "239.33",
      "high": "239.75",
      "low": "235.14",
      "close": "239.45",
      "volume": "1566397"
    },
    {
      "date": "2024-06-17",
      "open": "238.55",
      "high": "245.045",
      "low": "237.60",
      "close": "244.70",
      "volume": "1406883"
    },
    {
      "date": "2024-06-18",
      "open": "245.28",
      "high": "247.20",
      "low": "242.13",
      "close": "243.05",
      "volume": "1320126"
    },
    {
      "date": "2024-06-20",
      "open": "242.68",
      "high": "244.40",
      "low": "242.66",
      "close": "243.98",
      "volume": "1154434"
    },
    {
      "date": "2024-06-21",
      "open": "245.69",
      "high": "245.94",
      "low": "242.75",
      "close": "243.53",
      "volume": "3299600"
    },
    {
      "date": "2024-06-24",
      "open": "243.23",
      "high": "246.27",
      "low": "243.23",
      "close": "245.66",
      "volume": "1058551"
    },
    {
      "date": "2024-06-25",
      "open": "246.53",
      "high": "246.87",
      "low": "243.78",
      "close": "244.83",
      "volume": "1283805"
    },
    {
      "date": "2024-06-26",
      "open": "242.67",
      "high": "243.26",
      "low": "239.67",
      "close": "241.51",
      "volume": "1592636"
    },
    {
      "date": "2024-06-27",
      "open": "242.95",
      "high": "242.95",
      "low": "240.20",
      "close": "242.25",
      "volume": "1153713"
    },
    {
      "date": "2024-06-28",
      "open": "242.40",
      "high": "246.79",
      "low": "241.02",
      "close": "241.77",
      "volume": "6788860"
    },
    {
      "date": "2024-07-01",
      "open": "242.19",
      "high": "243.36",
      "low": "237.45",
      "close": "239.51",
      "volume": "1475150"
    },
    {
      "date": "2024-07-02",
      "open": "239.81",
      "high": "240.12",
      "low": "236.68",
      "close": "239.98",
      "volume": "1417325"
    },
    {
      "date": "2024-07-03",
      "open": "239.63",
      "high": "241.67",
      "low": "238.48",
      "close": "240.17",
      "volume": "866747"
    },
    {
      "date": "2024-07-05",
      "open": "240.50",
      "high": "241.38",
      "low": "238.45",
      "close": "240.98",
      "volume": "851934"
    },
    {
      "date": "2024-07-08",
      "open": "242.09",
      "high": "243.06",
      "low": "239.174",
      "close": "239.86",
      "volume": "1040260"
    },
    {
      "date": "2024-07-09",
      "open": "240.86",
      "high": "240.86",
      "low": "237.39",
      "close": "237.52",
      "volume": "1254901"
    },
    {
      "date": "2024-07-10",
      "open": "237.96",
      "high": "242.74",
      "low": "237.16",
      "close": "242.52",
      "volume": "1376220"
    },
    {
      "date": "2024-07-11",
      "open": "242.94",
      "high": "242.94",
      "low": "239.25",
      "close": "239.78",
      "volume": "1765451"
    },
    {
      "date": "2024-07-12",
      "open": "241.17",
      "high": "245.44",
      "low": "240.16",
      "close": "242.79",
      "volume": "1699285"
    },
    {
      "date": "2024-07-15",
      "open": "242.80",
      "high": "246.845",
      "low": "241.99",
      "close": "246.67",
      "volume": "1062332"
    },
    {
      "date": "2024-07-16",
      "open": "247.94",
      "high": "255.19",
      "low": "247.6912",
      "close": "255.11",
      "volume": "1562526"
    },
    {
      "date": "2024-07-17",
      "open": "253.25",
      "high": "255.325",
      "low": "247.49",
      "close": "247.55",
      "volume": "1753015"
    },
    {
      "date": "2024-07-18",
      "open": "244.77",
      "high": "248.50",
      "low": "244.05",
      "close": "244.09",
      "volume": "1399758"
    },
    {
      "date": "2024-07-19",
      "open": "245.00",
      "high": "245.719",
      "low": "242.65",
      "close": "243.91",
      "volume": "1342586"
    },
    {
      "date": "2024-07-22",
      "open": "243.61",
      "high": "244.00",
      "low": "241.15",
      "close": "242.94",
      "volume": "1212752"
    },
    {
      "date": "2024-07-23",
      "open": "242.66",
      "high": "245.60",
      "low": "241.97",
      "close": "242.31",
      "volume": "730968"
    },
    {
      "date": "2024-07-24",
      "open": "241.24",
      "high": "241.61",
      "low": "234.90",
      "close": "235.04",
      "volume": "1762579"
    },
    {
      "date": "2024-07-25",
      "open": "235.00",
      "high": "237.51",
      "low": "232.325",
      "close": "233.75",
      "volume": "1380149"
    },
    {
      "date": "2024-07-26",
      "open": "235.60",
      "high": "237.74",
      "low": "234.00",
      "close": "236.60",
      "volume": "929373"
    },
    {
      "date": "2024-07-29",
      "open": "237.94",
      "high": "239.52",
      "low": "235.70",
      "close": "238.45",
      "volume": "1335718"
    },
    {
      "date": "2024-07-30",
      "open": "239.00",
      "high": "241.54",
      "low": "238.05",
      "close": "238.77",
      "volume": "1752791"
    },
    {
      "date": "2024-07-31",
      "open": "230.00",
      "high": "236.22",
      "low": "222.93",
      "close": "227.30",
      "volume": "4316714"
    },
    {
      "date": "2024-08-01",
      "open": "226.15",
      "high": "226.49",
      "low": "215.605",
      "close": "218.78",
      "volume": "3067875"
    },
    {
      "date": "2024-08-02",
      "open": "215.12",
      "high": "216.64",
      "low": "210.02",
      "close": "213.67",
      "volume": "3679065"
    },
    {
      "date": "2024-08-05",
      "open": "209.07",
      "high": "212.34",
      "low": "204.55",
      "close": "211.35",
      "volume": "4057455"
    },
    {
      "date": "2024-08-06",
      "open": "212.50",
      "high": "218.4099",
      "low": "211.19",
      "close": "215.25",
      "volume": "1911718"
    },
    {
      "date": "2024-08-07",
      "open": "215.94",
      "high": "217.64",
      "low": "213.78",
      "close": "214.77",
      "volume": "2854397"
    },
    {
      "date": "2024-08-08",
      "open": "215.445",
      "high": "217.81",
      "low": "214.78",
      "close": "215.80",
      "volume": "1369788"
    },
    {
      "date": "2024-08-09",
      "open": "215.50",
      "high": "219.00",
      "low": "214.05",
      "close": "217.97",
      "volume": "1214086"
    },
    {
      "date": "2024-08-12",
      "open": "217.95",
      "high": "217.95",
      "low": "214.41",
      "close": "214.68",
      "volume": "1075264"
    },
    {
      "date": "2024-08-13",
      "open": "215.26",
      "high": "216.85",
      "low": "213.2706",
      "close": "216.43",
      "volume": "1081200"
    },
    {
      "date": "2024-08-14",
      "open": "217.00",
      "high": "217.709",
      "low": "215.54",
      "close": "217.10",
      "volume": "847405"
    },
    {
      "date": "2024-08-15",
      "open": "219.68",
      "high": "222.95",
      "low": "218.93",
      "close": "221.90",
      "volume": "1726691"
    },
    {
      "date": "2024-08-16",
      "open": "221.61",
      "high": "221.67",
      "low": "219.725",
      "close": "220.56",
      "volume": "1005775"
    },
    {
      "date": "2024-08-19",
      "open": "221.30",
      "high": "226.00",
      "low": "221.055",
      "close": "225.15",
      "volume": "1068580"
    },
    {
      "date": "2024-08-20",
      "open": "224.50",
      "high": "225.48",
      "low": "222.87",
      "close": "223.13",
      "volume": "1069762"
    },
    {
      "date": "2024-08-21",
      "open": "224.07",
      "high": "225.14",
      "low": "223.06",
      "close": "224.51",
      "volume": "710527"
    },
    {
      "date": "2024-08-22",
      "open": "223.81",
      "high": "225.90",
      "low": "223.13",
      "close": "224.12",
      "volume": "991214"
    },
    {
      "date": "2024-08-23",
      "open": "225.98",
      "high": "227.65",
      "low": "224.95",
      "close": "225.26",
      "volume": "958335"
    },
    {
      "date": "2024-08-26",
      "open": "226.57",
      "high": "228.13",
      "low": "224.15",
      "close": "224.67",
      "volume": "1105008"
    },
    {
      "date": "2024-08-27",
      "open": "224.40",
      "high": "228.18",
      "low": "223.80",
      "close": "227.62",
      "volume": "1017819"
    },
    {
      "date": "2024-08-28",
      "open": "226.42",
      "high": "228.18",
      "low": "226.18",
      "close": "227.32",
      "volume": "1026185"
    },
    {
      "date": "2024-08-29",
      "open": "229.75",
      "high": "233.61",
      "low": "228.881",
      "close": "231.37",
      "volume": "1954464"
    },
    {
      "date": "2024-08-30",
      "open": "232.56",
      "high": "235.43",
      "low": "231.045",
      "close": "234.69",
      "volume": "2218129"
    },
    {
      "date": "2024-09-03",
      "open": "234.20",
      "high": "234.695",
      "low": "229.74",
      "close": "230.72",
      "volume": "1802666"
    },
    {
      "date": "2024-09-04",
      "open": "230.00",
      "high": "230.655",
      "low": "228.11",
      "close": "229.46",
      "volume": "1412173"
    },
    {
      "date": "2024-09-05",
      "open": "229.73",
      "high": "230.5499",
      "low": "226.86",
      "close": "229.06",
      "volume": "1808762"
    },
    {
      "date": "2024-09-06",
      "open": "229.47",
      "high": "232.90",
      "low": "227.16",
      "close": "227.60",
      "volume": "3355319"
    },
    {
      "date": "2024-09-09",
      "open": "228.93",
      "high": "230.95",
      "low": "226.535",
      "close": "228.59",
      "volume": "1876853"
    },
    {
      "date": "2024-09-10",
      "open": "227.68",
      "high": "229.00",
      "low": "221.95",
      "close": "225.67",
      "volume": "1755184"
    },
    {
      "date": "2024-09-11",
      "open": "225.67",
      "high": "227.7795",
      "low": "221.84",
      "close": "227.33",
      "volume": "1330936"
    },
    {
      "date": "2024-09-12",
      "open": "228.80",
      "high": "230.82",
      "low": "227.59",
      "close": "230.70",
      "volume": "1044702"
    },
    {
      "date": "2024-09-13",
      "open": "231.55",
      "high": "232.56",
      "low": "229.67",
      "close": "231.74",
      "volume": "1034102"
    },
    {
      "date": "2024-09-16",
      "open": "233.07",
      "high": "235.75",
      "low": "231.90",
      "close": "232.46",
      "volume": "993122"
    },
    {
      "date": "2024-09-17",
      "open": "233.73",
      "high": "236.23",
      "low": "232.76",
      "close": "235.61",
      "volume": "1005287"
    },
    {
      "date": "2024-09-18",
      "open": "238.90",
      "high": "241.73",
      "low": "236.80",
      "close": "238.74",
      "volume": "1539802"
    },
    {
      "date": "2024-09-19",
      "open": "242.97",
      "high": "246.02",
      "low": "242.04",
      "close": "244.46",
      "volume": "1676231"
    },
    {
      "date": "2024-09-20",
      "open": "243.90",
      "high": "244.74",
      "low": "240.90",
      "close": "244.39",
      "volume": "3663555"
    },
    {
      "date": "2024-09-23",
      "open": "244.85",
      "high": "245.125",
      "low": "241.36",
      "close": "241.67",
      "volume": "1393435"
    },
    {
      "date": "2024-09-24",
      "open": "243.02",
      "high": "247.46",
      "low": "242.85",
      "close": "247.38",
      "volume": "1225328"
    },
    {
      "date": "2024-09-25",
      "open": "247.47",
      "high": "247.62",
      "low": "244.63",
      "close": "245.50",
      "volume": "951362"
    },
    {
      "date": "2024-09-26",
      "open": "248.17",
      "high": "251.00",
      "low": "246.22",
      "close": "250.71",
      "volume": "1431803"
    },
    {
      "date": "2024-09-27",
      "open": "252.81",
      "high": "254.43",
      "low": "251.67",
      "close": "253.04",
      "volume": "1238389"
    },
    {
      "date": "2024-09-30",
      "open": "252.05",
      "high": "253.95",
      "low": "246.46",
      "close": "248.60",
      "volume": "1646374"
    },
    {
      "date": "2024-10-01",
      "open": "248.71",
      "high": "249.31",
      "low": "243.10",
      "close": "246.08",
      "volume": "1382540"
    },
    {
      "date": "2024-10-02",
      "open": "245.29",
      "high": "249.00",
      "low": "244.85",
      "close": "248.82",
      "volume": "857615"
    },
    {
      "date": "2024-10-03",
      "open": "246.06",
      "high": "249.67",
      "low": "246.01",
      "close": "249.48",
      "volume": "935640"
    },
    {
      "date": "2024-10-04",
      "open": "253.28",
      "high": "254.84",
      "low": "252.22",
      "close": "254.61",
      "volume": "1129513"
    },
    {
      "date": "2024-10-07",
      "open": "254.00",
      "high": "255.85",
      "low": "253.07",
      "close": "255.16",
      "volume": "2406904"
    },
    {
      "date": "2024-10-08",
      "open": "255.32",
      "high": "257.345",
      "low": "253.53",
      "close": "256.58",
      "volume": "1207924"
    },
    {
      "date": "2024-10-09",
      "open": "256.29",
      "high": "263.02",
      "low": "256.00",
      "close": "261.88",
      "volume": "1442671"
    },
    {
      "date": "2024-10-10",
      "open": "260.89",
      "high": "261.92",
      "low": "259.29",
      "close": "260.54",
      "volume": "1038242"
    },
    {
      "date": "2024-10-11",
      "open": "261.23",
      "high": "264.14",
      "low": "261.05",
      "close": "262.63",
      "volume": "1084725"
    },
    {
      "date": "2024-10-14",
      "open": "261.22",
      "high": "263.34",
      "low": "260.42",
      "close": "261.56",
      "volume": "1139628"
    },
    {
      "date": "2024-10-15",
      "open": "261.37",
      "high": "263.32",
      "low": "259.4975",
      "close": "260.58",
      "volume": "1252364"
    },
    {
      "date": "2024-10-16",
      "open": "260.43",
      "high": "263.29",
      "low": "259.60",
      "close": "262.57",
      "volume": "709199"
    },
    {
      "date": "2024-10-17",
      "open": "264.50",
      "high": "265.20",
      "low": "262.29",
      "close": "264.57",
      "volume": "1163528"
    },
    {
      "date": "2024-10-18",
      "open": "264.57",
      "high": "266.58",
      "low": "263.0831",
      "close": "265.60",
      "volume": "886768"
    },
    {
      "date": "2024-10-21",
      "open": "264.49",
      "high": "266.44",
      "low": "263.2629",
      "close": "264.97",
      "volume": "869066"
    },
    {
      "date": "2024-10-22",
      "open": "264.80",
      "high": "265.885",
      "low": "263.35",
      "close": "265.50",
      "volume": "1198254"
    },
    {
      "date": "2024-10-23",
      "open": "260.48",
      "high": "263.00",
      "low": "255.48",
      "close": "257.82",
      "volume": "1990316"
    },
    {
      "date": "2024-10-24",
      "open": "259.97",
      "high": "261.82",
      "low": "257.425",
      "close": "260.63",
      "volume": "1195081"
    },
    {
      "date": "2024-10-25",
      "open": "263.31",
      "high": "265.13",
      "low": "261.36",
      "close": "262.12",
      "volume": "1162123"
    },
    {
      "date": "2024-10-28",
      "open": "264.35",
      "high": "264.60",
      "low": "260.68",
      "close": "262.55",
      "volume": "1127532"
    },
    {
      "date": "2024-10-29",
      "open": "262.80",
      "high": "265.1099",
      "low": "262.28",
      "close": "263.89",
      "volume": "791538"
    },
    {
      "date": "2024-10-30",
      "open": "263.67",
      "high": "265.60",
      "low": "263.25",
      "close": "264.26",
      "volume": "897851"
    },
    {
      "date": "2024-10-31",
      "open": "264.26",
      "high": "265.37",
      "low": "259.92",
      "close": "260.02",
      "volume": "1308428"
    },
    {
      "date": "2024-11-01",
      "open": "258.48",
      "high": "263.39",
      "low": "258.425",
      "close": "260.57",
      "volume": "1481686"
    },
    {
      "date": "2024-11-04",
      "open": "255.43",
      "high": "256.69",
      "low": "249.55",
      "close": "256.43",
      "volume": "2222042"
    },
    {
      "date": "2024-11-05",
      "open": "254.08",
      "high": "261.073",
      "low": "254.08",
      "close": "259.66",
      "volume": "1604478"
    },
    {
      "date": "2024-11-06",
      "open": "270.11",
      "high": "277.41",
      "low": "268.49",
      "close": "276.26",
      "volume": "2148694"
    },
    {
      "date": "2024-11-07",
      "open": "276.13",
      "high": "278.50",
      "low": "273.86",
      "close": "277.68",
      "volume": "1472662"
    },
    {
      "date": "2024-11-08",
      "open": "277.81",
      "high": "282.80",
      "low": "277.205",
      "close": "280.80",
      "volume": "1516591"
    },
    {
      "date": "2024-11-11",
      "open": "281.07",
      "high": "286.19",
      "low": "281.07",
      "close": "285.91",
      "volume": "1895938"
    },
    {
      "date": "2024-11-12",
      "open": "285.62",
      "high": "287.00",
      "low": "283.71",
      "close": "286.02",
      "volume": "1143262"
    },
    {
      "date": "2024-11-13",
      "open": "284.685",
      "high": "289.04",
      "low": "284.36",
      "close": "286.47",
      "volume": "1274029"
    },
    {
      "date": "2024-11-14",
      "open": "286.48",
      "high": "287.51",
      "low": "281.76",
      "close": "282.02",
      "volume": "1396808"
    },
    {
      "date": "2024-11-15",
      "open": "281.99",
      "high": "282.465",
      "low": "277.67",
      "close": "278.78",
      "volume": "1751074"
    },
    {
      "date": "2024-11-18",
      "open": "280.59",
      "high": "282.24",
      "low": "278.05",
      "close": "281.45",
      "volume": "1734237"
    },
    {
      "date": "2024-11-19",
      "open": "279.30",
      "high": "280.71",
      "low": "276.28",
      "close": "279.27",
      "volume": "890495"
    },
    {
      "date": "2024-11-20",
      "open": "279.55",
      "high": "280.825",
      "low": "278.54",
      "close": "280.18",
      "volume": "938554"
    },
    {
      "date": "2024-11-21",
      "open": "281.92",
      "high": "283.825",
      "low": "280.27",
      "close": "283.44",
      "volume": "944564"
    },
    {
      "date": "2024-11-22",
      "open": "283.33",
      "high": "284.95",
      "low": "282.88",
      "close": "284.29",
      "volume": "990343"
    },
    {
      "date": "2024-11-25",
      "open": "286.08",
      "high": "289.625",
      "low": "285.795",
      "close": "288.00",
      "volume": "1808427"
    },
    {
      "date": "2024-11-26",
      "open": "288.80",
      "high": "289.80",
      "low": "286.53",
      "close": "288.18",
      "volume": "1459095"
    },
    {
      "date": "2024-11-27",
      "open": "287.88",
      "high": "287.90",
      "low": "284.62",
      "close": "285.60",
      "volume": "1112890"
    },
    {
      "date": "2024-11-29",
      "open": "285.55",
      "high": "290.43",
      "low": "285.54",
      "close": "289.09",
      "volume": "702422"
    },
    {
      "date": "2024-12-02",
      "open": "288.97",
      "high": "289.94",
      "low": "284.64",
      "close": "286.24",
      "volume": "1574285"
    },
    {
      "date": "2024-12-03",
      "open": "287.21",
      "high": "287.99",
      "low": "283.71",
      "close": "284.93",
      "volume": "929039"
    },
    {
      "date": "2024-12-04",
      "open": "286.08",
      "high": "290.01",
      "low": "284.50",
      "close": "289.63",
      "volume": "1115419"
    },
    {
      "date": "2024-12-05",
      "open": "289.96",
      "high": "294.65",
      "low": "289.875",
      "close": "292.48",
      "volume": "1307416"
    },
    {
      "date": "2024-12-06",
      "open": "292.69",
      "high": "295.45",
      "low": "292.34",
      "close": "292.59",
      "volume": "1013086"
    },
    {
      "date": "2024-12-09",
      "open": "292.49",
      "high": "293.87",
      "low": "286.28",
      "close": "286.97",
      "volume": "1064793"
    },
    {
      "date": "2024-12-10",
      "open": "289.01",
      "high": "289.75",
      "low": "285.50",
      "close": "287.67",
      "volume": "866960"
    },
    {
      "date": "2024-12-11",
      "open": "289.99",
      "high": "292.959",
      "low": "289.54",
      "close": "291.73",
      "volume": "876856"
    },
    {
      "date": "2024-12-12",
      "open": "292.68",
      "high": "294.01",
      "low": "289.745",
      "close": "289.99",
      "volume": "1168265"
    },
    {
      "date": "2024-12-13",
      "open": "288.61",
      "high": "289.59",
      "low": "286.07",
      "close": "287.08",
      "volume": "797449"
    },
    {
      "date": "2024-12-16",
      "open": "287.58",
      "high": "292.07",
      "low": "286.3357",
      "close": "290.40",
      "volume": "977268"
    },
    {
      "date": "2024-12-17",
      "open": "288.77",
      "high": "291.32",
      "low": "288.46",
      "close": "289.44",
      "volume": "1310619"
    },
    {
      "date": "2024-12-18",
      "open": "289.50",
      "high": "291.25",
      "low": "277.53",
      "close": "277.65",
      "volume": "1861454"
    },
    {
      "date": "2024-12-19",
      "open": "281.20",
      "high": "282.79",
      "low": "278.185",
      "close": "279.02",
      "volume": "1490454"
    },
    {
      "date": "2024-12-20",
      "open": "276.83",
      "high": "286.93",
      "low": "276.81",
      "close": "283.96",
      "volume": "2619126"
    },
    {
      "date": "2024-12-23",
      "open": "283.49",
      "high": "284.16",
      "low": "280.48",
      "close": "283.63",
      "volume": "907991"
    },
    {
      "date": "2024-12-24",
      "open": "283.63",
      "high": "286.55",
      "low": "282.76",
      "close": "286.39",
      "volume": "424024"
    },
    {
      "date": "2024-12-26",
      "open": "285.01",
      "high": "287.27",
      "low": "284.85",
      "close": "286.56",
      "volume": "473766"
    },
    {
      "date": "2024-12-27",
      "open": "284.01",
      "high": "286.05",
      "low": "280.78",
      "close": "283.66",
      "volume": "717608"
    },
    {
      "date": "2024-12-30",
      "open": "281.68",
      "high": "282.10",
      "low": "277.49",
      "close": "280.31",
      "volume": "1021016"
    },
    {
      "date": "2024-12-31",
      "open": "280.98",
      "high": "281.20",
      "low": "278.21",
      "close": "278.94",
      "volume": "740243"
    },
    {
      "date": "2025-01-02",
      "open": "281.16",
      "high": "281.24",
      "low": "273.51",
      "close": "274.45",
      "volume": "1212083"
    },
    {
      "date": "2025-01-03",
      "open": "276.07",
      "high": "276.95",
      "low": "272.19",
      "close": "275.28",
      "volume": "1772997"
    },
    {
      "date": "2025-01-06",
      "open": "275.25",
      "high": "275.9075",
      "low": "272.00",
      "close": "272.62",
      "volume": "1260366"
    },
    {
      "date": "2025-01-07",
      "open": "271.52",
      "high": "273.9021",
      "low": "269.28",
      "close": "269.78",
      "volume": "1132144"
    },
    {
      "date": "2025-01-08",
      "open": "270.08",
      "high": "273.90",
      "low": "269.835",
      "close": "273.53",
      "volume": "1172271"
    },
    {
      "date": "2025-01-10",
      "open": "273.17",
      "high": "275.16",
      "low": "270.53",
      "close": "270.76",
      "volume": "1317643"
    },
    {
      "date": "2025-01-13",
      "open": "270.38",
      "high": "273.33",
      "low": "269.84",
      "close": "272.29",
      "volume": "935768"
    },
    {
      "date": "2025-01-14",
      "open": "273.00",
      "high": "276.74",
      "low": "272.065",
      "close": "276.43",
      "volume": "1106098"
    },
    {
      "date": "2025-01-15",
      "open": "281.60",
      "high": "283.59",
      "low": "275.81",
      "close": "276.05",
      "volume": "1513463"
    },
    {
      "date": "2025-01-16",
      "open": "276.00",
      "high": "277.82",
      "low": "275.05",
      "close": "276.00",
      "volume": "1588213"
    },
    {
      "date": "2025-01-17",
      "open": "279.00",
      "high": "279.60",
      "low": "276.50",
      "close": "277.18",
      "volume": "1805205"
    },
    {
      "date": "2025-01-21",
      "open": "271.27",
      "high": "278.05",
      "low": "269.72",
      "close": "277.72",
      "volume": "2772936"
    },
    {
      "date": "2025-01-22",
      "open": "277.77",
      "high": "280.78",
      "low": "277.71",
      "close": "280.41",
      "volume": "1412397"
    },
    {
      "date": "2025-01-23",
      "open": "281.79",
      "high": "285.14",
      "low": "277.41",
      "close": "285.07",
      "volume": "1694373"
    },
    {
      "date": "2025-01-24",
      "open": "285.00",
      "high": "286.59",
      "low": "282.345",
      "close": "284.11",
      "volume": "1339808"
    },
    {
      "date": "2025-01-27",
      "open": "281.45",
      "high": "288.27",
      "low": "280.42",
      "close": "288.05",
      "volume": "1569869"
    },
    {
      "date": "2025-01-28",
      "open": "287.30",
      "high": "290.88",
      "low": "286.33",
      "close": "288.64",
      "volume": "1403425"
    },
    {
      "date": "2025-01-29",
      "open": "289.37",
      "high": "290.27",
      "low": "287.19",
      "close": "289.66",
      "volume": "1302188"
    },
    {
      "date": "2025-01-30",
      "open": "290.92",
      "high": "294.99",
      "low": "290.92",
      "close": "292.54",
      "volume": "1030707"
    },
    {
      "date": "2025-01-31",
      "open": "291.65",
      "high": "293.71",
      "low": "289.29",
      "close": "290.59",
      "volume": "1293170"
    },
    {
      "date": "2025-02-03",
      "open": "286.79",
      "high": "290.97",
      "low": "283.09",
      "close": "290.46",
      "volume": "1217955"
    },
    {
      "date": "2025-02-04",
      "open": "291.48",
      "high": "291.86",
      "low": "289.10",
      "close": "290.75",
      "volume": "1402064"
    },
    {
      "date": "2025-02-05",
      "open": "291.06",
      "high": "293.14",
      "low": "288.08",
      "close": "292.39",
      "volume": "1329864"
    },
    {
      "date": "2025-02-06",
      "open": "293.98",
      "high": "304.13",
      "low": "293.50",
      "close": "302.95",
      "volume": "1826892"
    },
    {
      "date": "2025-02-07",
      "open": "304.93",
      "high": "307.518",
      "low": "302.86",
      "close": "303.97",
      "volume": "1662594"
    },
    {
      "date": "2025-02-10",
      "open": "305.92",
      "high": "306.22",
      "low": "301.36",
      "close": "304.45",
      "volume": "1770750"
    },
    {
      "date": "2025-02-11",
      "open": "291.32",
      "high": "295.59",
      "low": "285.015",
      "close": "288.00",
      "volume": "3055616"
    },
    {
      "date": "2025-02-12",
      "open": "283.975",
      "high": "291.47",
      "low": "283.49",
      "close": "290.45",
      "volume": "2692619"
    },
    {
      "date": "2025-02-13",
      "open": "290.67",
      "high": "291.4611",
      "low": "285.91",
      "close": "288.24",
      "volume": "1899461"
    },
    {
      "date": "2025-02-14",
      "open": "290.28",
      "high": "290.56",
      "low": "283.0775",
      "close": "283.52",
      "volume": "1660212"
    },
    {
      "date": "2025-02-18",
      "open": "283.52",
      "high": "289.30",
      "low": "280.88",
      "close": "288.42",
      "volume": "1601951"
    },
    {
      "date": "2025-02-19",
      "open": "286.48",
      "high": "288.93",
      "low": "283.94",
      "close": "287.56",
      "volume": "1414412"
    },
    {
      "date": "2025-02-20",
      "open": "286.92",
      "high": "287.65",
      "low": "283.3135",
      "close": "287.20",
      "volume": "1153114"
    },
    {
      "date": "2025-02-21",
      "open": "286.65",
      "high": "287.20",
      "low": "275.00",
      "close": "277.47",
      "volume": "1983281"
    },
    {
      "date": "2025-02-24",
      "open": "279.35",
      "high": "280.595",
      "low": "274.74",
      "close": "276.76",
      "volume": "2058251"
    },
    {
      "date": "2025-02-25",
      "open": "277.66",
      "high": "277.78",
      "low": "271.70",
      "close": "277.46",
      "volume": "1807907"
    },
    {
      "date": "2025-02-26",
      "open": "279.17",
      "high": "285.00",
      "low": "278.925",
      "close": "282.16",
      "volume": "1607596"
    },
    {
      "date": "2025-02-27",
      "open": "281.48",
      "high": "283.66",
      "low": "276.68",
      "close": "277.21",
      "volume": "1571315"
    },
    {
      "date": "2025-02-28",
      "open": "278.97",
      "high": "282.35",
      "low": "277.76",
      "close": "280.45",
      "volume": "2269813"
    },
    {
      "date": "2025-03-03",
      "open": "280.00",
      "high": "284.48",
      "low": "275.37",
      "close": "277.72",
      "volume": "1635223"
    },
    {
      "date": "2025-03-04",
      "open": "276.41",
      "high": "276.41",
      "low": "268.00",
      "close": "270.80",
      "volume": "2390183"
    },
    {
      "date": "2025-03-05",
      "open": "269.55",
      "high": "272.47",
      "low": "268.02",
      "close": "271.10",
      "volume": "1456005"
    },
    {
      "date": "2025-03-06",
      "open": "268.38",
      "high": "268.55",
      "low": "262.14",
      "close": "262.63",
      "volume": "1663205"
    },
    {
      "date": "2025-03-07",
      "open": "261.45",
      "high": "264.98",
      "low": "256.65",
      "close": "262.75",
      "volume": "2337385"
    },
    {
      "date": "2025-03-10",
      "open": "258.36",
      "high": "260.69",
      "low": "255.07",
      "close": "257.22",
      "volume": "2447348"
    },
    {
      "date": "2025-03-11",
      "open": "254.87",
      "high": "255.93",
      "low": "243.32",
      "close": "246.31",
      "volume": "3143002"
    },
    {
      "date": "2025-03-12",
      "open": "248.00",
      "high": "249.04",
      "low": "240.1943",
      "close": "243.81",
      "volume": "2349839"
    },
    {
      "date": "2025-03-13",
      "open": "243.47",
      "high": "243.92",
      "low": "236.21",
      "close": "237.29",
      "volume": "2026705"
    },
    {
      "date": "2025-03-14",
      "open": "239.42",
      "high": "243.62",
      "low": "239.00",
      "close": "243.11",
      "volume": "1414070"
    },
    {
      "date": "2025-03-17",
      "open": "243.92",
      "high": "249.40",
      "low": "242.24",
      "close": "248.11",
      "volume": "1971967"
    },
    {
      "date": "2025-03-18",
      "open": "247.08",
      "high": "247.21",
      "low": "239.93",
      "close": "240.39",
      "volume": "1253670"
    },
    {
      "date": "2025-03-19",
      "open": "241.60",
      "high": "248.60",
      "low": "241.525",
      "close": "247.62",
      "volume": "1373564"
    },
    {
      "date": "2025-03-20",
      "open": "244.91",
      "high": "248.02",
      "low": "243.89",
      "close": "244.84",
      "volume": "922654"
    },
    {
      "date": "2025-03-21",
      "open": "235.79",
      "high": "237.94",
      "low": "229.38",
      "close": "237.49",
      "volume": "4301171"
    },
    {
      "date": "2025-03-24",
      "open": "241.065",
      "high": "243.49",
      "low": "239.27",
      "close": "242.92",
      "volume": "1935633"
    },
    {
      "date": "2025-03-25",
      "open": "243.73",
      "high": "246.75",
      "low": "241.6038",
      "close": "246.48",
      "volume": "1401122"
    },
    {
      "date": "2025-03-26",
      "open": "247.26",
      "high": "250.425",
      "low": "246.07",
      "close": "246.72",
      "volume": "1842222"
    },
    {
      "date": "2025-03-27",
      "open": "245.23",
      "high": "245.975",
      "low": "239.69",
      "close": "244.45",
      "volume": "1953054"
    },
    {
      "date": "2025-03-28",
      "open": "243.41",
      "high": "243.41",
      "low": "236.0017",
      "close": "237.01",
      "volume": "1570780"
    },
    {
      "date": "2025-03-31",
      "open": "234.80",
      "high": "239.68",
      "low": "230.92",
      "close": "238.20",
      "volume": "1948856"
    },
    {
      "date": "2025-04-01",
      "open": "237.48",
      "high": "238.98",
      "low": "233.4222",
      "close": "238.24",
      "volume": "1451291"
    },
    {
      "date": "2025-04-02",
      "open": "235.10",
      "high": "244.025",
      "low": "235.10",
      "close": "242.56",
      "volume": "1718845"
    },
    {
      "date": "2025-04-03",
      "open": "230.39",
      "high": "230.58",
      "low": "223.36",
      "close": "224.62",
      "volume": "3460349"
    },
    {
      "date": "2025-04-04",
      "open": "218.33",
      "high": "222.66",
      "low": "212.555",
      "close": "214.58",
      "volume": "3573939"
    },
    {
      "date": "2025-04-07",
      "open": "207.77",
      "high": "224.14",
      "low": "205.40",
      "close": "213.36",
      "volume": "3900249"
    },
    {
      "date": "2025-04-08",
      "open": "220.59",
      "high": "222.12",
      "low": "207.62",
      "close": "211.12",
      "volume": "3721898"
    },
    {
      "date": "2025-04-09",
      "open": "210.62",
      "high": "235.29",
      "low": "208.16",
      "close": "233.39",
      "volume": "4482470"
    },
    {
      "date": "2025-04-10",
      "open": "228.45",
      "high": "230.22",
      "low": "217.27",
      "close": "222.92",
      "volume": "3603193"
    },
    {
      "date": "2025-04-11",
      "open": "222.95",
      "high": "227.75",
      "low": "219.01",
      "close": "225.22",
      "volume": "2013997"
    },
    {
      "date": "2025-04-14",
      "open": "224.93",
      "high": "225.47",
      "low": "220.00",
      "close": "223.49",
      "volume": "1875711"
    },
    {
      "date": "2025-04-15",
      "open": "224.63",
      "high": "225.4875",
      "low": "221.43",
      "close": "222.58",
      "volume": "1205378"
    },
    {
      "date": "2025-04-16",
      "open": "219.94",
      "high": "223.9799",
      "low": "216.68",
      "close": "218.79",
      "volume": "1671307"
    },
    {
      "date": "2025-04-17",
      "open": "221.27",
      "high": "222.42",
      "low": "218.46",
      "close": "220.41",
      "volume": "1523469"
    },
    {
      "date": "2025-04-21",
      "open": "218.30",
      "high": "218.99",
      "low": "212.5335",
      "close": "215.69",
      "volume": "1543023"
    },
    {
      "date": "2025-04-22",
      "open": "217.53",
      "high": "221.37",
      "low": "216.975",
      "close": "220.59",
      "volume": "1476546"
    },
    {
      "date": "2025-04-23",
      "open": "228.88",
      "high": "236.44",
      "low": "228.36",
      "close": "229.79",
      "volume": "3492933"
    },
    {
      "date": "2025-04-24",
      "open": "228.48",
      "high": "237.35",
      "low": "227.55",
      "close": "236.26",
      "volume": "2329901"
    },
    {
      "date": "2025-04-25",
      "open": "236.515",
      "high": "238.015",
      "low": "232.82",
      "close": "236.20",
      "volume": "1989937"
    },
    {
      "date": "2025-04-28",
      "open": "238.29",
      "high": "240.825",
      "low": "234.07",
      "close": "236.93",
      "volume": "2418262"
    },
    {
      "date": "2025-04-29",
      "open": "235.33",
      "high": "240.85",
      "low": "235.13",
      "close": "239.67",
      "volume": "2255183"
    },
    {
      "date": "2025-04-30",
      "open": "234.53",
      "high": "239.05",
      "low": "231.21",
      "close": "238.58",
      "volume": "2246386"
    },
    {
      "date": "2025-05-01",
      "open": "241.26",
      "high": "246.24",
      "low": "240.36",
      "close": "243.95",
      "volume": "1818154"
    },
    {
      "date": "2025-05-02",
      "open": "247.57",
      "high": "250.54",
      "low": "247.13",
      "close": "249.47",
      "volume": "1302164"
    },
    {
      "date": "2025-05-05",
      "open": "248.00",
      "high": "250.84",
      "low": "246.50",
      "close": "247.27",
      "volume": "1894389"
    },
    {
      "date": "2025-05-06",
      "open": "256.14",
      "high": "258.59",
      "low": "250.0123",
      "close": "251.96",
      "volume": "2527732"
    },
    {
      "date": "2025-05-07",
      "open": "251.78",
      "high": "258.10",
      "low": "250.79",
      "close": "255.99",
      "volume": "1866604"
    },
    {
      "date": "2025-05-08",
      "open": "256.87",
      "high": "263.12",
      "low": "255.99",
      "close": "259.30",
      "volume": "1787666"
    },
    {
      "date": "2025-05-09",
      "open": "259.11",
      "high": "259.99",
      "low": "255.69",
      "close": "257.97",
      "volume": "1489136"
    },
    {
      "date": "2025-05-12",
      "open": "269.40",
      "high": "273.42",
      "low": "268.6312",
      "close": "271.96",
      "volume": "2551069"
    },
    {
      "date": "2025-05-13",
      "open": "272.00",
      "high": "276.02",
      "low": "271.205",
      "close": "274.14",
      "volume": "1690372"
    },
    {
      "date": "2025-05-14",
      "open": "272.40",
      "high": "275.62",
      "low": "272.09",
      "close": "272.59",
      "volume": "1520773"
    },
    {
      "date": "2025-05-15",
      "open": "271.99",
      "high": "272.95",
      "low": "270.73",
      "close": "271.47",
      "volume": "1483535"
    },
    {
      "date": "2025-05-16",
      "open": "271.54",
      "high": "273.32",
      "low": "269.33",
      "close": "273.23",
      "volume": "1235055"
    },
    {
      "date": "2025-05-19",
      "open": "269.61",
      "high": "273.76",
      "low": "269.45",
      "close": "273.19",
      "volume": "1099182"
    },
    {
      "date": "2025-05-20",
      "open": "271.64",
      "high": "271.64",
      "low": "266.92",
      "close": "267.34",
      "volume": "1500733"
    },
    {
      "date": "2025-05-21",
      "open": "263.89",
      "high": "264.59",
      "low": "260.14",
      "close": "260.69",
      "volume": "1271790"
    },
    {
      "date": "2025-05-22",
      "open": "261.17",
      "high": "262.105",
      "low": "259.21",
      "close": "260.69",
      "volume": "1083009"
    },
    {
      "date": "2025-05-23",
      "open": "255.69",
      "high": "258.97",
      "low": "255.525",
      "close": "257.70",
      "volume": "1270776"
    },
    {
      "date": "2025-05-27",
      "open": "260.08",
      "high": "266.35",
      "low": "260.08",
      "close": "266.10",
      "volume": "1338943"
    },
    {
      "date": "2025-05-28",
      "open": "266.59",
      "high": "266.89",
      "low": "264.18",
      "close": "264.53",
      "volume": "1340577"
    },
    {
      "date": "2025-05-29",
      "open": "265.56",
      "high": "266.18",
      "low": "261.00",
      "close": "263.61",
      "volume": "949722"
    },
    {
      "date": "2025-05-30",
      "open": "263.57",
      "high": "265.12",
      "low": "262.10",
      "close": "263.83",
      "volume": "1245336"
    },
    {
      "date": "2025-06-02",
      "open": "262.12",
      "high": "262.735",
      "low": "258.79",
      "close": "261.21",
      "volume": "1339626"
    },
    {
      "date": "2025-06-03",
      "open": "260.16",
      "high": "265.565",
      "low": "260.16",
      "close": "264.40",
      "volume": "1358220"
    },
    {
      "date": "2025-06-04",
      "open": "264.22",
      "high": "265.28",
      "low": "261.93",
      "close": "261.93",
      "volume": "926347"
    },
    {
      "date": "2025-06-05",
      "open": "261.93",
      "high": "262.90",
      "low": "259.46",
      "close": "259.81",
      "volume": "1188868"
    },
    {
      "date": "2025-06-06",
      "open": "263.85",
      "high": "266.05",
      "low": "262.795",
      "close": "265.63",
      "volume": "986737"
    },
    {
      "date": "2025-06-09",
      "open": "265.99",
      "high": "267.725",
      "low": "264.672",
      "close": "265.93",
      "volume": "1207503"
    },
    {
      "date": "2025-06-10",
      "open": "266.12",
      "high": "269.08",
      "low": "265.75",
      "close": "268.04",
      "volume": "1478986"
    },
    {
      "date": "2025-06-11",
      "open": "269.03",
      "high": "269.1899",
      "low": "265.35",
      "close": "266.06",
      "volume": "1079385"
    },
    {
      "date": "2025-06-12",
      "open": "264.24",
      "high": "265.84",
      "low": "262.56",
      "close": "263.23",
      "volume": "1152397"
    },
    {
      "date": "2025-06-13",
      "open": "259.00",
      "high": "260.575",
      "low": "253.555",
      "close": "254.99",
      "volume": "1783228"
    },
    {
      "date": "2025-06-16",
      "open": "256.48",
      "high": "259.53",
      "low": "256.20",
      "close": "257.91",
      "volume": "1925923"
    },
    {
      "date": "2025-06-17",
      "open": "255.50",
      "high": "259.44",
      "low": "255.00",
      "close": "256.20",
      "volume": "1187148"
    },
    {
      "date": "2025-06-18",
      "open": "256.47",
      "high": "260.84",
      "low": "256.035",
      "close": "257.53",
      "volume": "1136426"
    },
    {
      "date": "2025-06-20",
      "open": "259.57",
      "high": "261.525",
      "low": "257.49",
      "close": "260.19",
      "volume": "2244294"
    },
    {
      "date": "2025-06-23",
      "open": "259.575",
      "high": "264.325",
      "low": "254.49",
      "close": "264.11",
      "volume": "1728502"
    },
    {
      "date": "2025-06-24",
      "open": "266.70",
      "high": "269.91",
      "low": "265.5975",
      "close": "268.73",
      "volume": "1505779"
    },
    {
      "date": "2025-06-25",
      "open": "269.01",
      "high": "269.10",
      "low": "264.74",
      "close": "265.99",
      "volume": "1514085"
    },
    {
      "date": "2025-06-26",
      "open": "266.26",
      "high": "270.49",
      "low": "266.26",
      "close": "269.62",
      "volume": "1245117"
    },
    {
      "date": "2025-06-27",
      "open": "269.54",
      "high": "274.51",
      "low": "269.335",
      "close": "273.47",
      "volume": "4507328"
    },
    {
      "date": "2025-06-30",
      "open": "274.50",
      "high": "275.80",
      "low": "270.52",
      "close": "273.21",
      "volume": "1341813"
    },
    {
      "date": "2025-07-01",
      "open": "271.435",
      "high": "279.09",
      "low": "271.435",
      "close": "278.07",
      "volume": "1515520"
    },
    {
      "date": "2025-07-02",
      "open": "277.20",
      "high": "278.18",
      "low": "275.72",
      "close": "277.52",
      "volume": "1086334"
    },
    {
      "date": "2025-07-03",
      "open": "277.62",
      "high": "281.28",
      "low": "277.50",
      "close": "280.03",
      "volume": "623225"
    },
    {
      "date": "2025-07-07",
      "open": "279.18",
      "high": "280.13",
      "low": "275.555",
      "close": "278.40",
      "volume": "1258177"
    },
    {
      "date": "2025-07-08",
      "open": "279.39",
      "high": "282.36",
      "low": "278.6875",
      "close": "279.96",
      "volume": "1507140"
    },
    {
      "date": "2025-07-09",
      "open": "281.34",
      "high": "282.035",
      "low": "278.545",
      "close": "279.19",
      "volume": "906963"
    },
    {
      "date": "2025-07-10",
      "open": "280.52",
      "high": "283.75",
      "low": "278.90",
      "close": "282.30",
      "volume": "1440183"
    },
    {
      "date": "2025-07-11",
      "open": "281.49",
      "high": "282.605",
      "low": "279.01",
      "close": "281.65",
      "volume": "990638"
    },
    {
      "date": "2025-07-14",
      "open": "280.97",
      "high": "283.48",
      "low": "279.625",
      "close": "282.87",
      "volume": "976125"
    },
    {
      "date": "2025-07-15",
      "open": "282.795",
      "high": "282.97",
      "low": "274.67",
      "close": "274.90",
      "volume": "1772494"
    },
    {
      "date": "2025-07-16",
      "open": "274.78",
      "high": "276.91",
      "low": "272.60",
      "close": "273.60",
      "volume": "1005179"
    },
    {
      "date": "2025-07-17",
      "open": "273.14",
      "high": "274.5479",
      "low": "270.04",
      "close": "271.60",
      "volume": "1564945"
    },
    {
      "date": "2025-07-18",
      "open": "272.36",
      "high": "273.6408",
      "low": "270.74",
      "close": "272.58",
      "volume": "1547074"
    },
    {
      "date": "2025-07-21",
      "open": "273.48",
      "high": "274.705",
      "low": "271.21",
      "close": "271.56",
      "volume": "1294366"
    },
    {
      "date": "2025-07-22",
      "open": "272.61",
      "high": "273.30",
      "low": "270.03",
      "close": "272.98",
      "volume": "1467494"
    },
    {
      "date": "2025-07-23",
      "open": "272.55",
      "high": "273.73",
      "low": "269.50",
      "close": "273.51",
      "volume": "1351173"
    },
    {
      "date": "2025-07-24",
      "open": "272.92",
      "high": "276.30",
      "low": "271.39",
      "close": "272.88",
      "volume": "1103449"
    },
    {
      "date": "2025-07-25",
      "open": "274.04",
      "high": "279.21",
      "low": "272.75",
      "close": "279.11",
      "volume": "1013516"
    },
    {
      "date": "2025-07-28",
      "open": "278.68",
      "high": "280.00",
      "low": "275.61",
      "close": "275.79",
      "volume": "1484970"
    },
    {
      "date": "2025-07-29",
      "open": "276.92",
      "high": "276.95",
      "low": "272.57",
      "close": "273.47",
      "volume": "1504491"
    },
    {
      "date": "2025-07-30",
      "open": "274.66",
      "high": "275.05",
      "low": "269.22",
      "close": "270.04",
      "volume": "1300400"
    },
    {
      "date": "2025-07-31",
      "open": "268.22",
      "high": "270.045",
      "low": "262.95",
      "close": "263.83",
      "volume": "2279462"
    },
    {
      "date": "2025-08-01",
      "open": "260.88",
      "high": "261.02",
      "low": "253.755",
      "close": "255.35",
      "volume": "2496311"
    },
    {
      "date": "2025-08-04",
      "open": "256.78",
      "high": "259.51",
      "low": "255.425",
      "close": "259.13",
      "volume": "2057933"
    },
    {
      "date": "2025-08-05",
      "open": "259.31",
      "high": "262.26",
      "low": "255.272",
      "close": "259.72",
      "volume": "2346065"
    },
    {
      "date": "2025-08-06",
      "open": "259.29",
      "high": "263.27",
      "low": "257.33",
      "close": "262.71",
      "volume": "1635609"
    },
    {
      "date": "2025-08-07",
      "open": "265.30",
      "high": "266.41",
      "low": "259.75",
      "close": "260.59",
      "volume": "1695900"
    },
    {
      "date": "2025-08-08",
      "open": "260.40",
      "high": "262.75",
      "low": "257.31",
      "close": "259.92",
      "volume": "1353655"
    },
    {
      "date": "2025-08-11",
      "open": "259.47",
      "high": "261.38",
      "low": "256.49",
      "close": "257.97",
      "volume": "1285820"
    },
    {
      "date": "2025-08-12",
      "open": "259.43",
      "high": "265.49",
      "low": "258.02",
      "close": "265.01",
      "volume": "1110791"
    },
    {
      "date": "2025-08-13",
      "open": "265.12",
      "high": "270.21",
      "low": "264.38",
      "close": "269.70",
      "volume": "1038555"
    },
    {
      "date": "2025-08-14",
      "open": "267.55",
      "high": "268.775",
      "low": "265.67",
      "close": "266.55",
      "volume": "1153243"
    },
    {
      "date": "2025-08-15",
      "open": "268.62",
      "high": "268.62",
      "low": "264.63",
      "close": "265.20",
      "volume": "1083738"
    },
    {
      "date": "2025-08-18",
      "open": "265.13",
      "high": "267.04",
      "low": "263.90",
      "close": "266.26",
      "volume": "908969"
    },
    {
      "date": "2025-08-19",
      "open": "265.76",
      "high": "270.24",
      "low": "265.76",
      "close": "266.78",
      "volume": "1141479"
    },
    {
      "date": "2025-08-20",
      "open": "266.78",
      "high": "268.65",
      "low": "263.42",
      "close": "263.53",
      "volume": "1090025"
    },
    {
      "date": "2025-08-21",
      "open": "262.38",
      "high": "264.00",
      "low": "261.44",
      "close": "262.27",
      "volume": "1116599"
    },
    {
      "date": "2025-08-22",
      "open": "263.70",
      "high": "274.53",
      "low": "263.055",
      "close": "273.82",
      "volume": "1606020"
    },
    {
      "date": "2025-08-25",
      "open": "272.79",
      "high": "272.82",
      "low": "268.51",
      "close": "268.60",
      "volume": "1259678"
    },
    {
      "date": "2025-08-26",
      "open": "268.20",
      "high": "270.49",
      "low": "266.99",
      "close": "267.85",
      "volume": "1254219"
    },
    {
      "date": "2025-08-27",
      "open": "266.88",
      "high": "269.98",
      "low": "265.92",
      "close": "269.67",
      "volume": "907360"
    },
    {
      "date": "2025-08-28",
      "open": "270.09",
      "high": "271.57",
      "low": "268.80",
      "close": "270.25",
      "volume": "970192"
    },
    {
      "date": "2025-08-29",
      "open": "269.10",
      "high": "270.38",
      "low": "266.19",
      "close": "267.86",
      "volume": "858966"
    },
    {
      "date": "2025-09-02",
      "open": "264.93",
      "high": "265.695",
      "low": "261.57",
      "close": "264.48",
      "volume": "1422988"
    },
    {
      "date": "2025-09-03",
      "open": "264.76",
      "high": "267.085",
      "low": "263.89",
      "close": "265.07",
      "volume": "1046345"
    },
    {
      "date": "2025-09-04",
      "open": "266.61",
      "high": "269.80",
      "low": "265.17",
      "close": "268.85",
      "volume": "1232388"
    },
    {
      "date": "2025-09-05",
      "open": "270.69",
      "high": "271.67",
      "low": "262.00",
      "close": "264.70",
      "volume": "1378657"
    },
    {
      "date": "2025-09-08",
      "open": "265.13",
      "high": "268.38",
      "low": "263.19",
      "close": "268.065",
      "volume": "998226"
    },
    {
      "date": "2025-09-09",
      "open": "267.76",
      "high": "268.62",
      "low": "263.83",
      "close": "264.00",
      "volume": "1253682"
    },
    {
      "date": "2025-09-10",
      "open": "264.00",
      "high": "265.78",
      "low": "261.10",
      "close": "262.42",
      "volume": "1414650"
    },
    {
      "date": "2025-09-11",
      "open": "263.30",
      "high": "268.92",
      "low": "262.49",
      "close": "267.94",
      "volume": "1126642"
    },
    {
      "date": "2025-09-12",
      "open": "266.88",
      "high": "267.78",
      "low": "263.50",
      "close": "266.50",
      "volume": "1051626"
    },
    {
      "date": "2025-09-15",
      "open": "267.25",
      "high": "268.62",
      "low": "264.39",
      "close": "265.14",
      "volume": "1412251"
    },
    {
      "date": "2025-09-16",
      "open": "265.59",
      "high": "269.10",
      "low": "264.02",
      "close": "267.89",
      "volume": "1266410"
    },
    {
      "date": "2025-09-17",
      "open": "267.39",
      "high": "268.31",
      "low": "260.15",
      "close": "262.05",
      "volume": "1941596"
    },
    {
      "date": "2025-09-18",
      "open": "262.72",
      "high": "266.62",
      "low": "262.27",
      "close": "263.95",
      "volume": "1376676"
    },
    {
      "date": "2025-09-19",
      "open": "265.405",
      "high": "270.28",
      "low": "264.16",
      "close": "268.52",
      "volume": "2771039"
    },
    {
      "date": "2025-09-22",
      "open": "265.77",
      "high": "266.18",
      "low": "263.07",
      "close": "264.10",
      "volume": "1477695"
    },
    {
      "date": "2025-09-23",
      "open": "263.50",
      "high": "266.02",
      "low": "261.40",
      "close": "261.84",
      "volume": "1050340"
    },
    {
      "date": "2025-09-24",
      "open": "263.15",
      "high": "264.29",
      "low": "260.13",
      "close": "262.14",
      "volume": "1295681"
    },
    {
      "date": "2025-09-25",
      "open": "260.95",
      "high": "262.25",
      "low": "258.89",
      "close": "260.90",
      "volume": "1194624"
    },
    {
      "date": "2025-09-26",
      "open": "261.63",
      "high": "266.00",
      "low": "261.63",
      "close": "264.21",
      "volume": "1292382"
    },
    {
      "date": "2025-09-29",
      "open": "265.40",
      "high": "267.69",
      "low": "264.01",
      "close": "266.82",
      "volume": "1362065"
    },
    {
      "date": "2025-09-30",
      "open": "265.50",
      "high": "265.965",
      "low": "259.62",
      "close": "260.44",
      "volume": "1695657"
    },
    {
      "date": "2025-10-01",
      "open": "258.37",
      "high": "262.26",
      "low": "258.07",
      "close": "261.66",
      "volume": "1235244"
    },
    {
      "date": "2025-10-02",
      "open": "261.08",
      "high": "266.79",
      "low": "261.05",
      "close": "266.40",
      "volume": "1026760"
    },
    {
      "date": "2025-10-03",
      "open": "265.98",
      "high": "268.95",
      "low": "264.96",
      "close": "267.57",
      "volume": "2617913"
    },
    {
      "date": "2025-10-06",
      "open": "269.17",
      "high": "273.10",
      "low": "267.905",
      "close": "271.94",
      "volume": "2064848"
    },
    {
      "date": "2025-10-07",
      "open": "272.43",
      "high": "273.035",
      "low": "265.53",
      "close": "267.45",
      "volume": "1729643"
    },
    {
      "date": "2025-10-08",
      "open": "267.885",
      "high": "269.48",
      "low": "264.32",
      "close": "267.98",
      "volume": "1419841"
    },
    {
      "date": "2025-10-09",
      "open": "268.18",
      "high": "272.845",
      "low": "265.93",
      "close": "266.14",
      "volume": "1300873"
    },
    {
      "date": "2025-10-10",
      "open": "266.33",
      "high": "270.22",
      "low": "259.86",
      "close": "260.20",
      "volume": "1728208"
    },
    {
      "date": "2025-10-13",
      "open": "263.61",
      "high": "265.29",
      "low": "261.32",
      "close": "263.26",
      "volume": "1421682"
    },
    {
      "date": "2025-10-14",
      "open": "260.89",
      "high": "269.64",
      "low": "260.42",
      "close": "267.97",
      "volume": "1305774"
    },
    {
      "date": "2025-10-15",
      "open": "267.80",
      "high": "269.79",
      "low": "263.44",
      "close": "266.19",
      "volume": "1187499"
    },
    {
      "date": "2025-10-16",
      "open": "267.38",
      "high": "267.72",
      "low": "257.92",
      "close": "259.04",
      "volume": "1369991"
    },
    {
      "date": "2025-10-17",
      "open": "259.00",
      "high": "263.07",
      "low": "258.62",
      "close": "260.85",
      "volume": "1646033"
    },
    {
      "date": "2025-10-20",
      "open": "262.30",
      "high": "263.81",
      "low": "259.93",
      "close": "260.00",
      "volume": "1650241"
    },
    {
      "date": "2025-10-21",
      "open": "263.01",
      "high": "269.575",
      "low": "262.035",
      "close": "268.43",
      "volume": "1529014"
    },
    {
      "date": "2025-10-22",
      "open": "268.00",
      "high": "276.80",
      "low": "268.00",
      "close": "272.07",
      "volume": "1548188"
    },
    {
      "date": "2025-10-23",
      "open": "272.12",
      "high": "273.04",
      "low": "268.85",
      "close": "269.70",
      "volume": "1393216"
    },
    {
      "date": "2025-10-24",
      "open": "271.39",
      "high": "273.31",
      "low": "269.815",
      "close": "271.32",
      "volume": "1077703"
    },
    {
      "date": "2025-10-27",
      "open": "272.42",
      "high": "274.94",
      "low": "270.05",
      "close": "271.21",
      "volume": "995474"
    },
    {
      "date": "2025-10-28",
      "open": "269.88",
      "high": "271.19",
      "low": "265.32",
      "close": "265.455",
      "volume": "1090085"
    },
    {
      "date": "2025-10-29",
      "open": "263.37",
      "high": "267.11",
      "low": "262.03",
      "close": "263.12",
      "volume": "1378536"
    },
    {
      "date": "2025-10-30",
      "open": "263.30",
      "high": "267.32",
      "low": "261.70",
      "close": "262.27",
      "volume": "1218161"
    },
    {
      "date": "2025-10-31",
      "open": "261.40",
      "high": "261.55",
      "low": "256.76",
      "close": "260.58",
      "volume": "1439918"
    },
    {
      "date": "2025-11-03",
      "open": "261.625",
      "high": "264.81",
      "low": "258.99",
      "close": "263.89",
      "volume": "2242913"
    },
    {
      "date": "2025-11-04",
      "open": "264.40",
      "high": "275.66",
      "low": "263.505",
      "close": "272.24",
      "volume": "2845394"
    },
    {
      "date": "2025-11-05",
      "open": "273.75",
      "high": "285.66",
      "low": "272.6637",
      "close": "283.07",
      "volume": "2736852"
    },
    {
      "date": "2025-11-06",
      "open": "283.00",
      "high": "286.58",
      "low": "279.87",
      "close": "281.14",
      "volume": "1543953"
    },
    {
      "date": "2025-11-07",
      "open": "282.15",
      "high": "291.66",
      "low": "281.93",
      "close": "291.16",
      "volume": "2471580"
    },
    {
      "date": "2025-11-10",
      "open": "292.12",
      "high": "294.18",
      "low": "286.10",
      "close": "290.47",
      "volume": "1737833"
    },
    {
      "date": "2025-11-11",
      "open": "290.56",
      "high": "294.01",
      "low": "290.04",
      "close": "291.90",
      "volume": "1408985"
    },
    {
      "date": "2025-11-12",
      "open": "291.39",
      "high": "294.99",
      "low": "290.54",
      "close": "291.67",
      "volume": "1102883"
    },
    {
      "date": "2025-11-13",
      "open": "290.06",
      "high": "293.49",
      "low": "287.01",
      "close": "287.43",
      "volume": "1769626"
    },
    {
      "date": "2025-11-14",
      "open": "285.07",
      "high": "288.02",
      "low": "281.19",
      "close": "285.72",
      "volume": "1363290"
    },
    {
      "date": "2025-11-17",
      "open": "286.345",
      "high": "286.89",
      "low": "280.99",
      "close": "282.89",
      "volume": "1182960"
    },
    {
      "date": "2025-11-18",
      "open": "283.22",
      "high": "286.9377",
      "low": "281.30",
      "close": "282.90",
      "volume": "1553459"
    },
    {
      "date": "2025-11-19",
      "open": "282.88",
      "high": "285.4594",
      "low": "281.5267",
      "close": "284.20",
      "volume": "1040779"
    },
    {
      "date": "2025-11-20",
      "open": "285.42",
      "high": "289.36",
      "low": "281.72",
      "close": "282.38",
      "volume": "1215489"
    },
    {
      "date": "2025-11-21",
      "open": "284.37",
      "high": "298.03",
      "low": "284.27",
      "close": "295.84",
      "volume": "2384761"
    },
    {
      "date": "2025-11-24",
      "open": "295.55",
      "high": "297.96",
      "low": "292.72",
      "close": "296.23",
      "volume": "2348154"
    },
    {
      "date": "2025-11-25",
      "open": "297.15",
      "high": "305.01",
      "low": "296.67",
      "close": "304.12",
      "volume": "1372806"
    },
    {
      "date": "2025-11-26",
      "open": "303.51",
      "high": "306.00",
      "low": "301.94",
      "close": "304.65",
      "volume": "1240871"
    },
    {
      "date": "2025-11-28",
      "open": "303.90",
      "high": "305.14",
      "low": "302.95",
      "close": "304.79",
      "volume": "575482"
    },
    {
      "date": "2025-12-01",
      "open": "302.43",
      "high": "307.08",
      "low": "302.0001",
      "close": "303.44",
      "volume": "1421176"
    },
    {
      "date": "2025-12-02",
      "open": "304.56",
      "high": "305.66",
      "low": "299.33",
      "close": "304.65",
      "volume": "1126148"
    },
    {
      "date": "2025-12-03",
      "open": "303.52",
      "high": "309.425",
      "low": "303.52",
      "close": "306.65",
      "volume": "1459561"
    },
    {
      "date": "2025-12-04",
      "open": "302.93",
      "high": "306.65",
      "low": "292.37",
      "close": "296.00",
      "volume": "2268290"
    },
    {
      "date": "2025-12-05",
      "open": "295.20",
      "high": "296.28",
      "low": "292.00",
      "close": "292.59",
      "volume": "1604610"
    },
    {
      "date": "2025-12-08",
      "open": "292.07",
      "high": "292.16",
      "low": "286.65",
      "close": "287.82",
      "volume": "1569930"
    },
    {
      "date": "2025-12-09",
      "open": "287.40",
      "high": "287.67",
      "low": "283.10",
      "close": "283.84",
      "volume": "2035779"
    },
    {
      "date": "2025-12-10",
      "open": "283.89",
      "high": "287.98",
      "low": "282.03",
      "close": "286.96",
      "volume": "1743841"
    },
    {
      "date": "2025-12-11",
      "open": "287.17",
      "high": "297.41",
      "low": "285.07",
      "close": "296.46",
      "volume": "2260840"
    },
    {
      "date": "2025-12-12",
      "open": "298.26",
      "high": "300.75",
      "low": "296.635",
      "close": "298.72",
      "volume": "1788688"
    },
    {
      "date": "2025-12-15",
      "open": "304.45",
      "high": "310.23",
      "low": "302.1703",
      "close": "308.49",
      "volume": "2216981"
    },
    {
      "date": "2025-12-16",
      "open": "308.48",
      "high": "309.60",
      "low": "303.05",
      "close": "305.97",
      "volume": "2012835"
    },
    {
      "date": "2025-12-17",
      "open": "305.46",
      "high": "311.655",
      "low": "305.46",
      "close": "310.07",
      "volume": "1659069"
    },
    {
      "date": "2025-12-18",
      "open": "310.25",
      "high": "311.691",
      "low": "304.895",
      "close": "306.82",
      "volume": "1659700"
    },
    {
      "date": "2025-12-19",
      "open": "304.40",
      "high": "311.68",
      "low": "304.40",
      "close": "310.16",
      "volume": "3064594"
    },
    {
      "date": "2025-12-22",
      "open": "310.735",
      "high": "315.40",
      "low": "309.95",
      "close": "313.75",
      "volume": "1209939"
    },
    {
      "date": "2025-12-23",
      "open": "313.14",
      "high": "316.69",
      "low": "313.14",
      "close": "314.07",
      "volume": "1171811"
    },
    {
      "date": "2025-12-24",
      "open": "313.09",
      "high": "316.22",
      "low": "313.07",
      "close": "315.16",
      "volume": "531716"
    },
    {
      "date": "2025-12-26",
      "open": "315.16",
      "high": "315.96",
      "low": "314.05",
      "close": "315.58",
      "volume": "663534"
    },
    {
      "date": "2025-12-29",
      "open": "315.10",
      "high": "315.57",
      "low": "312.43",
      "close": "314.41",
      "volume": "764642"
    },
    {
      "date": "2025-12-30",
      "open": "314.41",
      "high": "315.5128",
      "low": "313.55",
      "close": "313.94",
      "volume": "877254"
    },
    {
      "date": "2025-12-31",
      "open": "313.93",
      "high": "315.34",
      "low": "309.67",
      "close": "310.24",
      "volume": "1228384"
    },
    {
      "date": "2026-01-02",
      "open": "310.55",
      "high": "314.30",
      "low": "309.00",
      "close": "313.41",
      "volume": "1060674"
    },
    {
      "date": "2026-01-05",
      "open": "311.82",
      "high": "316.32",
      "low": "308.305",
      "close": "311.03",
      "volume": "2174606"
    },
    {
      "date": "2026-01-06",
      "open": "309.95",
      "high": "322.60",
      "low": "309.60",
      "close": "321.86",
      "volume": "1601216"
    },
    {
      "date": "2026-01-07",
      "open": "319.74",
      "high": "322.24",
      "low": "317.53",
      "close": "319.26",
      "volume": "1347293"
    },
    {
      "date": "2026-01-08",
      "open": "317.65",
      "high": "325.71",
      "low": "316.70",
      "close": "324.91",
      "volume": "1265342"
    },
    {
      "date": "2026-01-09",
      "open": "326.96",
      "high": "331.09",
      "low": "326.525",
      "close": "328.18",
      "volume": "1463770"
    },
    {
      "date": "2026-01-12",
      "open": "325.15",
      "high": "325.15",
      "low": "319.01",
      "close": "323.35",
      "volume": "1397657"
    },
    {
      "date": "2026-01-13",
      "open": "322.97",
      "high": "325.465",
      "low": "319.825",
      "close": "322.96",
      "volume": "1233340"
    },
    {
      "date": "2026-01-14",
      "open": "321.05",
      "high": "322.05",
      "low": "314.75",
      "close": "319.68",
      "volume": "1442044"
    },
    {
      "date": "2026-01-15",
      "open": "322.36",
      "high": "329.69",
      "low": "322.36",
      "close": "325.79",
      "volume": "2121646"
    },
    {
      "date": "2026-01-16",
      "open": "326.705",
      "high": "327.75",
      "low": "322.07",
      "close": "325.88",
      "volume": "1903443"
    },
    {
      "date": "2026-01-20",
      "open": "320.68",
      "high": "321.96",
      "low": "312.665",
      "close": "313.84",
      "volume": "1756064"
    },
    {
      "date": "2026-01-21",
      "open": "314.825",
      "high": "321.84",
      "low": "312.59",
      "close": "320.56",
      "volume": "1984622"
    },
    {
      "date": "2026-01-22",
      "open": "322.99",
      "high": "327.20",
      "low": "320.71",
      "close": "321.67",
      "volume": "1575616"
    },
    {
      "date": "2026-01-23",
      "open": "319.305",
      "high": "320.7375",
      "low": "316.69",
      "close": "319.70",
      "volume": "1368537"
    },
    {
      "date": "2026-01-26",
      "open": "317.59",
      "high": "319.47",
      "low": "313.00",
      "close": "316.70",
      "volume": "1247611"
    },
    {
      "date": "2026-01-27",
      "open": "315.84",
      "high": "316.35",
      "low": "313.26",
      "close": "313.95",
      "volume": "953968"
    },
    {
      "date": "2026-01-28",
      "open": "315.08",
      "high": "316.00",
      "low": "311.565",
      "close": "312.07",
      "volume": "1264167"
    },
    {
      "date": "2026-01-29",
      "open": "312.485",
      "high": "320.75",
      "low": "312.485",
      "close": "319.77",
      "volume": "1698239"
    },
    {
      "date": "2026-01-30",
      "open": "316.715",
      "high": "318.95",
      "low": "313.25",
      "close": "315.30",
      "volume": "1325280"
    },
    {
      "date": "2026-02-02",
      "open": "316.45",
      "high": "321.10",
      "low": "314.26",
      "close": "319.29",
      "volume": "978562"
    },
    {
      "date": "2026-02-03",
      "open": "316.54",
      "high": "322.86",
      "low": "316.07",
      "close": "318.42",
      "volume": "1263950"
    },
    {
      "date": "2026-02-04",
      "open": "321.35",
      "high": "329.78",
      "low": "320.39",
      "close": "324.56",
      "volume": "2069338"
    },
    {
      "date": "2026-02-05",
      "open": "324.33",
      "high": "326.93",
      "low": "320.40",
      "close": "326.45",
      "volume": "1351153"
    },
    {
      "date": "2026-02-06",
      "open": "326.40",
      "high": "333.96",
      "low": "326.00",
      "close": "333.24",
      "volume": "1415331"
    },
    {
      "date": "2026-02-09",
      "open": "331.25",
      "high": "332.07",
      "low": "326.13",
      "close": "331.21",
      "volume": "2357496"
    },
    {
      "date": "2026-02-10",
      "open": "349.91",
      "high": "363.54",
      "low": "347.36",
      "close": "359.35",
      "volume": "4006590"
    },
    {
      "date": "2026-02-11",
      "open": "358.63",
      "high": "367.73",
      "low": "355.00",
      "close": "358.75",
      "volume": "2491956"
    },
    {
      "date": "2026-02-12",
      "open": "361.98",
      "high": "370.00",
      "low": "352.55",
      "close": "355.08",
      "volume": "1873683"
    },
    {
      "date": "2026-02-13",
      "open": "353.35",
      "high": "359.08",
      "low": "350.18",
      "close": "353.89",
      "volume": "1590927"
    },
    {
      "date": "2026-02-17",
      "open": "354.95",
      "high": "361.75",
      "low": "354.84",
      "close": "359.94",
      "volume": "2160097"
    },
    {
      "date": "2026-02-18",
      "open": "355.53",
      "high": "360.17",
      "low": "352.86",
      "close": "356.00",
      "volume": "1917150"
    },
    {
      "date": "2026-02-19",
      "open": "353.19",
      "high": "354.91",
      "low": "349.33",
      "close": "349.89",
      "volume": "1734494"
    },
    {
      "date": "2026-02-20",
      "open": "347.405",
      "high": "352.61",
      "low": "345.04",
      "close": "347.93",
      "volume": "2276684"
    },
    {
      "date": "2026-02-23",
      "open": "348.46",
      "high": "348.655",
      "low": "337.77",
      "close": "342.62",
      "volume": "1729954"
    },
    {
      "date": "2026-02-24",
      "open": "342.735",
      "high": "347.88",
      "low": "341.50",
      "close": "343.15",
      "volume": "1388033"
    },
    {
      "date": "2026-02-25",
      "open": "346.70",
      "high": "348.15",
      "low": "343.50",
      "close": "347.44",
      "volume": "2465831"
    },
    {
      "date": "2026-02-26",
      "open": "349.37",
      "high": "354.46",
      "low": "347.85",
      "close": "350.57",
      "volume": "1471720"
    },
    {
      "date": "2026-02-27",
      "open": "346.81",
      "high": "347.95",
      "low": "339.51",
      "close": "341.73",
      "volume": "1664580"
    },
    {
      "date": "2026-03-02",
      "open": "330.50",
      "high": "336.37",
      "low": "325.805",
      "close": "330.47",
      "volume": "2038896"
    },
    {
      "date": "2026-03-03",
      "open": "322.60",
      "high": "337.13",
      "low": "320.56",
      "close": "335.91",
      "volume": "2231278"
    },
    {
      "date": "2026-03-04",
      "open": "337.93",
      "high": "339.98",
      "low": "333.0669",
      "close": "335.94",
      "volume": "1360179"
    },
    {
      "date": "2026-03-05",
      "open": "332.20",
      "high": "334.05",
      "low": "326.53",
      "close": "333.04",
      "volume": "1472651"
    },
    {
      "date": "2026-03-06",
      "open": "324.98",
      "high": "326.73",
      "low": "316.12",
      "close": "323.80",
      "volume": "2064507"
    },
    {
      "date": "2026-03-09",
      "open": "317.115",
      "high": "329.33",
      "low": "311.20",
      "close": "328.86",
      "volume": "1993522"
    },
    {
      "date": "2026-03-10",
      "open": "326.05",
      "high": "331.71",
      "low": "323.78",
      "close": "326.00",
      "volume": "1149205"
    },
    {
      "date": "2026-03-11",
      "open": "326.59",
      "high": "327.70",
      "low": "322.95",
      "close": "326.38",
      "volume": "989943"
    },
    {
      "date": "2026-03-12",
      "open": "320.17",
      "high": "320.96",
      "low": "315.37",
      "close": "316.31",
      "volume": "1608770"
    },
    {
      "date": "2026-03-13",
      "open": "318.38",
      "high": "322.39",
      "low": "313.46",
      "close": "313.81",
      "volume": "1082177"
    },
    {
      "date": "2026-03-16",
      "open": "318.24",
      "high": "323.25",
      "low": "316.97",
      "close": "321.84",
      "volume": "1419972"
    },
    {
      "date": "2026-03-17",
      "open": "325.60",
      "high": "330.84",
      "low": "325.56",
      "close": "327.28",
      "volume": "1054264"
    },
    {
      "date": "2026-03-18",
      "open": "326.00",
      "high": "329.35",
      "low": "322.20",
      "close": "322.52",
      "volume": "1399962"
    },
    {
      "date": "2026-03-19",
      "open": "323.50",
      "high": "326.83",
      "low": "320.06",
      "close": "324.89",
      "volume": "1278194"
    },
    {
      "date": "2026-03-20",
      "open": "323.08",
      "high": "325.325",
      "low": "317.31",
      "close": "319.76",
      "volume": "3151169"
    },
    {
      "date": "2026-03-23",
      "open": "328.905",
      "high": "333.455",
      "low": "325.46",
      "close": "326.52",
      "volume": "1856659"
    },
    {
      "date": "2026-03-24",
      "open": "323.37",
      "high": "326.3399",
      "low": "321.96",
      "close": "324.29",
      "volume": "1103209"
    },
    {
      "date": "2026-03-25",
      "open": "326.19",
      "high": "329.07",
      "low": "322.25",
      "close": "326.79",
      "volume": "1513387"
    },
    {
      "date": "2026-03-26",
      "open": "325.52",
      "high": "328.93",
      "low": "323.59",
      "close": "325.74",
      "volume": "1010262"
    },
    {
      "date": "2026-03-27",
      "open": "323.11",
      "high": "324.50",
      "low": "316.54",
      "close": "317.54",
      "volume": "1875123"
    },
    {
      "date": "2026-03-30",
      "open": "320.00",
      "high": "323.61",
      "low": "317.805",
      "close": "319.31",
      "volume": "1425705"
    },
    {
      "date": "2026-03-31",
      "open": "321.17",
      "high": "330.92",
      "low": "321.17",
      "close": "327.07",
      "volume": "2458187"
    },
    {
      "date": "2026-04-01",
      "open": "329.64",
      "high": "334.135",
      "low": "325.31",
      "close": "333.46",
      "volume": "1577656"
    },
    {
      "date": "2026-04-02",
      "open": "327.42",
      "high": "335.31",
      "low": "324.89",
      "close": "331.93",
      "volume": "1119449"
    },
    {
      "date": "2026-04-06",
      "open": "328.72",
      "high": "338.43",
      "low": "328.00",
      "close": "338.00",
      "volume": "1110412"
    },
    {
      "date": "2026-04-07",
      "open": "337.27",
      "high": "337.27",
      "low": "326.755",
      "close": "330.93",
      "volume": "1497975"
    },
    {
      "date": "2026-04-08",
      "open": "349.06",
      "high": "353.60",
      "low": "346.035",
      "close": "348.58",
      "volume": "1701241"
    },
    {
      "date": "2026-04-09",
      "open": "347.51",
      "high": "354.00",
      "low": "344.53",
      "close": "352.93",
      "volume": "1147160"
    },
    {
      "date": "2026-04-10",
      "open": "354.32",
      "high": "357.0325",
      "low": "352.02",
      "close": "354.10",
      "volume": "1122867"
    },
    {
      "date": "2026-04-13",
      "open": "351.52",
      "high": "359.74",
      "low": "348.00",
      "close": "359.56",
      "volume": "1286342"
    },
    {
      "date": "2026-04-14",
      "open": "358.94",
      "high": "367.315",
      "low": "357.79",
      "close": "366.70",
      "volume": "1476788"
    },
    {
      "date": "2026-04-15",
      "open": "365.795",
      "high": "366.14",
      "low": "360.87",
      "close": "363.74",
      "volume": "1528504"
    },
    {
      "date": "2026-04-16",
      "open": "364.93",
      "high": "367.50",
      "low": "361.23",
      "close": "362.42",
      "volume": "1535832"
    },
    {
      "date": "2026-04-17",
      "open": "370.49",
      "high": "379.56",
      "low": "368.97",
      "close": "377.93",
      "volume": "2052267"
    },
    {
      "date": "2026-04-20",
      "open": "375.36",
      "high": "379.18",
      "low": "374.51",
      "close": "378.72",
      "volume": "1205146"
    },
    {
      "date": "2026-04-21",
      "open": "377.34",
      "high": "380.00",
      "low": "373.14",
      "close": "375.45",
      "volume": "1562364"
    },
    {
      "date": "2026-04-22",
      "open": "376.02",
      "high": "377.61",
      "low": "366.53",
      "close": "367.13",
      "volume": "1391527"
    },
    {
      "date": "2026-04-23",
      "open": "369.84",
      "high": "372.09",
      "low": "363.55",
      "close": "368.24",
      "volume": "1141203"
    },
    {
      "date": "2026-04-24",
      "open": "367.45",
      "high": "368.725",
      "low": "364.00",
      "close": "367.15",
      "volume": "1148653"
    },
    {
      "date": "2026-04-27",
      "open": "364.00",
      "high": "367.055",
      "low": "358.38",
      "close": "360.67",
      "volume": "1354568"
    },
    {
      "date": "2026-04-28",
      "open": "358.64",
      "high": "366.50",
      "low": "356.96",
      "close": "358.33",
      "volume": "1240283"
    },
    {
      "date": "2026-04-29",
      "open": "357.386",
      "high": "357.386",
      "low": "349.05",
      "close": "353.95",
      "volume": "1249864"
    },
    {
      "date": "2026-04-30",
      "open": "357.96",
      "high": "363.26",
      "low": "355.10",
      "close": "361.69",
      "volume": "1997191"
    },
    {
      "date": "2026-05-01",
      "open": "357.50",
      "high": "363.75",
      "low": "354.67",
      "close": "354.97",
      "volume": "1001557"
    },
    {
      "date": "2026-05-04",
      "open": "351.16",
      "high": "353.84",
      "low": "345.38",
      "close": "347.24",
      "volume": "977453"
    },
    {
      "date": "2026-05-05",
      "open": "347.39",
      "high": "357.91",
      "low": "347.39",
      "close": "354.52",
      "volume": "1878880"
    },
    {
      "date": "2026-05-06",
      "open": "363.87",
      "high": "365.00",
      "low": "352.80",
      "close": "359.06",
      "volume": "1972494"
    },
    {
      "date": "2026-05-07",
      "open": "358.01",
      "high": "360.835",
      "low": "350.4901",
      "close": "352.05",
      "volume": "1209083"
    },
    {
      "date": "2026-05-08",
      "open": "353.48",
      "high": "358.39",
      "low": "352.33",
      "close": "353.18",
      "volume": "1067994"
    },
    {
      "date": "2026-05-11",
      "open": "350.54",
      "high": "353.53",
      "low": "348.145",
      "close": "353.32",
      "volume": "1729258"
    },
    {
      "date": "2026-05-12",
      "open": "355.00",
      "high": "358.18",
      "low": "349.43",
      "close": "350.23",
      "volume": "1297694"
    },
    {
      "date": "2026-05-13",
      "open": "347.72",
      "high": "353.91",
      "low": "346.26",
      "close": "350.19",
      "volume": "1387848"
    },
    {
      "date": "2026-05-14",
      "open": "352.18",
      "high": "357.075",
      "low": "351.485",
      "close": "353.47",
      "volume": "1138922"
    },
    {
      "date": "2026-05-15",
      "open": "351.90",
      "high": "354.49",
      "low": "350.95",
      "close": "353.17",
      "volume": "1114160"
    },
    {
      "date": "2026-05-18",
      "open": "354.66",
      "high": "363.79",
      "low": "352.945",
      "close": "359.18",
      "volume": "1410118"
    },
    {
      "date": "2026-05-19",
      "open": "357.96",
      "high": "362.59",
      "low": "354.355",
      "close": "358.69",
      "volume": "1656031"
    },
    {
      "date": "2026-05-20",
      "open": "359.19",
      "high": "371.51",
      "low": "356.58",
      "close": "369.75",
      "volume": "1748103"
    },
    {
      "date": "2026-05-21",
      "open": "366.62",
      "high": "371.15",
      "low": "361.3962",
      "close": "370.56",
      "volume": "908573"
    },
    {
      "date": "2026-05-22",
      "open": "368.21",
      "high": "370.91",
      "low": "367.30",
      "close": "369.15",
      "volume": "820086"
    },
    {
      "date": "2026-05-26",
      "open": "369.85",
      "high": "374.57",
      "low": "368.76",
      "close": "373.81",
      "volume": "1105620"
    },
    {
      "date": "2026-05-27",
      "open": "378.57",
      "high": "386.30",
      "low": "378.57",
      "close": "385.86",
      "volume": "1617944"
    },
    {
      "date": "2026-05-28",
      "open": "384.90",
      "high": "388.37",
      "low": "381.615",
      "close": "385.76",
      "volume": "1974228"
    },
    {
      "date": "2026-05-29",
      "open": "385.555",
      "high": "386.88",
      "low": "373.29",
      "close": "375.60",
      "volume": "2322757"
    },
    {
      "date": "2026-06-01",
      "open": "371.33",
      "high": "378.33",
      "low": "370.575",
      "close": "376.96",
      "volume": "1396780"
    },
    {
      "date": "2026-06-02",
      "open": "376.70",
      "high": "377.66",
      "low": "373.16",
      "close": "373.76",
      "volume": "1186759"
    },
    {
      "date": "2026-06-03",
      "open": "373.83",
      "high": "377.13",
      "low": "371.28",
      "close": "376.75",
      "volume": "1057961"
    },
    {
      "date": "2026-06-04",
      "open": "383.20",
      "high": "385.98",
      "low": "380.64",
      "close": "385.30",
      "volume": "1150122"
    },
    {
      "date": "2026-06-05",
      "open": "388.11",
      "high": "396.65",
      "low": "386.452",
      "close": "392.51",
      "volume": "1975908"
    },
    {
      "date": "2026-06-08",
      "open": "392.51",
      "high": "395.85",
      "low": "388.39",
      "close": "391.42",
      "volume": "1349130"
    },
    {
      "date": "2026-06-09",
      "open": "394.00",
      "high": "398.96",
      "low": "389.375",
      "close": "393.61",
      "volume": "1394899"
    },
    {
      "date": "2026-06-10",
      "open": "393.80",
      "high": "398.515",
      "low": "385.16",
      "close": "386.23",
      "volume": "1701614"
    },
    {
      "date": "2026-06-11",
      "open": "388.995",
      "high": "397.37",
      "low": "386.20",
      "close": "396.89",
      "volume": "1496710"
    },
    {
      "date": "2026-06-12",
      "open": "399.39",
      "high": "403.25",
      "low": "396.98",
      "close": "402.54",
      "volume": "1115785"
    },
    {
      "date": "2026-06-15",
      "open": "406.43",
      "high": "410.98",
      "low": "399.26",
      "close": "400.63",
      "volume": "1515778"
    },
    {
      "date": "2026-06-16",
      "open": "391.50",
      "high": "400.365",
      "low": "387.50",
      "close": "399.10",
      "volume": "1860344"
    },
    {
      "date": "2026-06-17",
      "open": "396.17",
      "high": "404.07",
      "low": "393.72",
      "close": "394.61",
      "volume": "1672108"
    },
    {
      "date": "2026-06-18",
      "open": "398.63",
      "high": "403.26",
      "low": "394.90",
      "close": "396.20",
      "volume": "2846697"
    },
    {
      "date": "2026-06-22",
      "open": "394.56",
      "high": "395.02",
      "low": "383.20",
      "close": "384.19",
      "volume": "1607239"
    },
    {
      "date": "2026-06-23",
      "open": "384.46",
      "high": "390.36",
      "low": "381.43",
      "close": "386.83",
      "volume": "2019554"
    },
    {
      "date": "2026-06-24",
      "open": "389.52",
      "high": "392.63",
      "low": "382.17",
      "close": "383.56",
      "volume": "1414711"
    },
    {
      "date": "2026-06-25",
      "open": "383.54",
      "high": "388.245",
      "low": "377.92",
      "close": "378.91",
      "volume": "1498834"
    },
    {
      "date": "2026-06-26",
      "open": "379.48",
      "high": "381.21",
      "low": "372.81",
      "close": "377.31",
      "volume": "2426347"
    },
    {
      "date": "2026-06-29",
      "open": "378.57",
      "high": "382.27",
      "low": "373.81",
      "close": "374.88",
      "volume": "1487457"
    },
    {
      "date": "2026-06-30",
      "open": "373.57",
      "high": "374.57",
      "low": "367.38",
      "close": "370.59",
      "volume": "1910905"
    },
    {
      "date": "2026-07-01",
      "open": "369.95",
      "high": "373.38",
      "low": "365.45",
      "close": "368.32",
      "volume": "1669533"
    },
    {
      "date": "2026-07-02",
      "open": "369.88",
      "high": "374.07",
      "low": "366.965",
      "close": "372.95",
      "volume": "1552709"
    },
    {
      "date": "2026-07-06",
      "open": "373.225",
      "high": "379.90",
      "low": "371.6396",
      "close": "379.75",
      "volume": "1737977"
    },
    {
      "date": "2026-07-07",
      "open": "382.15",
      "high": "383.99",
      "low": "380.00",
      "close": "380.75",
      "volume": "1494846"
    },
    {
      "date": "2026-07-08",
      "open": "378.15",
      "high": "378.20",
      "low": "369.73",
      "close": "371.16",
      "volume": "1391592"
    },
    {
      "date": "2026-07-09",
      "open": "371.80",
      "high": "376.01",
      "low": "366.46",
      "close": "372.47",
      "volume": "1207969"
    },
    {
      "date": "2026-07-10",
      "open": "372.82",
      "high": "378.32",
      "low": "372.7827",
      "close": "376.11",
      "volume": "1028427"
    },
    {
      "date": "2026-07-13",
      "open": "375.70",
      "high": "378.065",
      "low": "361.73",
      "close": "362.87",
      "volume": "1592475"
    },
    {
      "date": "2026-07-14",
      "open": "360.78",
      "high": "364.14",
      "low": "359.96",
      "close": "363.19",
      "volume": "1736816"
    },
    {
      "date": "2026-07-15",
      "open": "363.61",
      "high": "370.67",
      "low": "363.61",
      "close": "369.05",
      "volume": "1111083"
    },
    {
      "date": "2026-07-16",
      "open": "370.49",
      "high": "376.44",
      "low": "368.33",
      "close": "371.14",
      "volume": "1257811"
    },
    {
      "date": "2026-07-17",
      "open": "371.14",
      "high": "372.98",
      "low": "363.515",
      "close": "366.24",
      "volume": "1845616"
    },
    {
      "date": "2026-07-20",
      "open": "369.81",
      "high": "371.33",
      "low": "364.63",
      "close": "366.93",
      "volume": "1064707"
    },
    {
      "date": "2026-07-21",
      "open": "370.785",
      "high": "372.21",
      "low": "365.05",
      "close": "367.81",
      "volume": "1013065"
    },
    {
      "date": "2026-07-22",
      "open": "367.53",
      "high": "371.40",
      "low": "366.745",
      "close": "369.80",
      "volume": "915122"
    },
    {
      "date": "2026-07-23",
      "open": "363.67",
      "high": "365.92",
      "low": "360.71",
      "close": "364.47",
      "volume": "1200348"
    },
    {
      "date": "2026-07-24",
      "open": "365.58",
      "high": "375.78",
      "low": "364.25",
      "close": "374.43",
      "volume": "1231813"
    },
    {
      "date": "2026-07-27",
      "open": "378.11",
      "high": "384.20",
      "low": "377.53",
      "close": "383.06",
      "volume": "1377211"
    },
    {
      "date": "2026-07-28",
      "open": "382.64",
      "high": "384.23",
      "low": "374.545",
      "close": "383.52",
      "volume": "1805631"
    },
    {
      "date": "2026-07-29",
      "open": "377.25",
      "high": "383.26",
      "low": "375.62",
      "close": "381.12",
      "volume": "1542696"
    },
    {
      "date": "2026-07-30",
      "open": "380.00",
      "high": "380.60",
      "low": "371.09",
      "close": "375.48",
      "volume": "1593673"
    },
    {
      "date": "2026-07-31",
      "open": "377.008",
      "high": "377.925",
      "low": "372.63",
      "close": "372.83",
      "volume": "1564261"
    },
    {
      "date": "2026-08-03",
      "open": "359.435",
      "high": "365.47",
      "low": "344.13",
      "close": "346.83",
      "volume": "4419268"
    },
    {
      "date": "2026-08-04",
      "open": "344.785",
      "high": "346.36",
      "low": "340.81",
      "close": "345.20",
      "volume": "3376608"
    },
    {
      "date": "2026-08-05",
      "open": "348.31",
      "high": "361.83",
      "low": "347.78",
      "close": "361.31",
      "volume": "2051359"
    }
  ]
}