{
  "source": "https://api.nasdaq.com/api/quote/MDB/historical",
  "symbol": "MDB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "375.54",
      "high": "379.49",
      "low": "367.00",
      "close": "373.45",
      "volume": "511892"
    },
    {
      "date": "2021-08-09",
      "open": "374.51",
      "high": "381.065",
      "low": "371.49",
      "close": "380.38",
      "volume": "534946"
    },
    {
      "date": "2021-08-10",
      "open": "381.94",
      "high": "382.44",
      "low": "361.11",
      "close": "364.47",
      "volume": "658086"
    },
    {
      "date": "2021-08-11",
      "open": "365.19",
      "high": "367.87",
      "low": "354.17",
      "close": "360.93",
      "volume": "323880"
    },
    {
      "date": "2021-08-12",
      "open": "359.59",
      "high": "375.14",
      "low": "359.13",
      "close": "372.79",
      "volume": "659409"
    },
    {
      "date": "2021-08-13",
      "open": "375.88",
      "high": "382.98",
      "low": "370.56",
      "close": "377.78",
      "volume": "377938"
    },
    {
      "date": "2021-08-16",
      "open": "375.20",
      "high": "377.14",
      "low": "358.78",
      "close": "367.45",
      "volume": "926760"
    },
    {
      "date": "2021-08-17",
      "open": "363.22",
      "high": "366.38",
      "low": "357.52",
      "close": "365.00",
      "volume": "543916"
    },
    {
      "date": "2021-08-18",
      "open": "367.32",
      "high": "372.82",
      "low": "364.37",
      "close": "366.54",
      "volume": "355479"
    },
    {
      "date": "2021-08-19",
      "open": "364.24",
      "high": "369.96",
      "low": "360.20",
      "close": "364.90",
      "volume": "298018"
    },
    {
      "date": "2021-08-20",
      "open": "367.12",
      "high": "370.49",
      "low": "361.90",
      "close": "367.66",
      "volume": "325367"
    },
    {
      "date": "2021-08-23",
      "open": "369.83",
      "high": "379.57",
      "low": "369.83",
      "close": "375.76",
      "volume": "375375"
    },
    {
      "date": "2021-08-24",
      "open": "379.24",
      "high": "387.8203",
      "low": "378.21",
      "close": "384.17",
      "volume": "472072"
    },
    {
      "date": "2021-08-25",
      "open": "385.78",
      "high": "394.52",
      "low": "382.05",
      "close": "393.75",
      "volume": "412711"
    },
    {
      "date": "2021-08-26",
      "open": "392.12",
      "high": "400.5888",
      "low": "387.49",
      "close": "388.76",
      "volume": "452824"
    },
    {
      "date": "2021-08-27",
      "open": "393.53",
      "high": "400.50",
      "low": "391.19",
      "close": "395.61",
      "volume": "504450"
    },
    {
      "date": "2021-08-30",
      "open": "394.63",
      "high": "402.79",
      "low": "392.75",
      "close": "396.175",
      "volume": "478130"
    },
    {
      "date": "2021-08-31",
      "open": "396.10",
      "high": "397.365",
      "low": "390.90",
      "close": "391.83",
      "volume": "515283"
    },
    {
      "date": "2021-09-01",
      "open": "390.90",
      "high": "396.93",
      "low": "387.97",
      "close": "393.43",
      "volume": "421428"
    },
    {
      "date": "2021-09-02",
      "open": "394.00",
      "high": "406.33",
      "low": "393.365",
      "close": "401.65",
      "volume": "1186767"
    },
    {
      "date": "2021-09-03",
      "open": "462.77",
      "high": "508.97",
      "low": "458.54",
      "close": "507.41",
      "volume": "6101116"
    },
    {
      "date": "2021-09-07",
      "open": "514.80",
      "high": "515.00",
      "low": "489.00",
      "close": "489.75",
      "volume": "1554861"
    },
    {
      "date": "2021-09-08",
      "open": "486.8891",
      "high": "490.2774",
      "low": "467.19",
      "close": "471.74",
      "volume": "2231065"
    },
    {
      "date": "2021-09-09",
      "open": "473.23",
      "high": "477.95",
      "low": "466.055",
      "close": "474.93",
      "volume": "867395"
    },
    {
      "date": "2021-09-10",
      "open": "479.20",
      "high": "499.00",
      "low": "475.51",
      "close": "488.80",
      "volume": "1295624"
    },
    {
      "date": "2021-09-13",
      "open": "485.51",
      "high": "488.38",
      "low": "470.89",
      "close": "485.00",
      "volume": "809702"
    },
    {
      "date": "2021-09-14",
      "open": "486.47",
      "high": "506.48",
      "low": "486.47",
      "close": "505.21",
      "volume": "924383"
    },
    {
      "date": "2021-09-15",
      "open": "503.81",
      "high": "506.44",
      "low": "495.00",
      "close": "503.50",
      "volume": "1122079"
    },
    {
      "date": "2021-09-16",
      "open": "501.28",
      "high": "510.5003",
      "low": "496.53",
      "close": "509.65",
      "volume": "921428"
    },
    {
      "date": "2021-09-17",
      "open": "512.81",
      "high": "514.13",
      "low": "502.40",
      "close": "506.99",
      "volume": "1976228"
    },
    {
      "date": "2021-09-20",
      "open": "492.00",
      "high": "500.34",
      "low": "483.0104",
      "close": "489.27",
      "volume": "1104836"
    },
    {
      "date": "2021-09-21",
      "open": "494.32",
      "high": "502.16",
      "low": "484.89",
      "close": "488.64",
      "volume": "1300864"
    },
    {
      "date": "2021-09-22",
      "open": "487.57",
      "high": "515.50",
      "low": "484.292",
      "close": "510.68",
      "volume": "855758"
    },
    {
      "date": "2021-09-23",
      "open": "513.48",
      "high": "518.34",
      "low": "504.98",
      "close": "514.06",
      "volume": "547494"
    },
    {
      "date": "2021-09-24",
      "open": "510.07",
      "high": "512.80",
      "low": "500.0336",
      "close": "508.04",
      "volume": "439324"
    },
    {
      "date": "2021-09-27",
      "open": "499.27",
      "high": "500.90",
      "low": "480.78",
      "close": "483.04",
      "volume": "761622"
    },
    {
      "date": "2021-09-28",
      "open": "475.18",
      "high": "477.5499",
      "low": "460.05",
      "close": "463.57",
      "volume": "795055"
    },
    {
      "date": "2021-09-29",
      "open": "471.05",
      "high": "476.2899",
      "low": "456.805",
      "close": "458.49",
      "volume": "587575"
    },
    {
      "date": "2021-09-30",
      "open": "460.48",
      "high": "478.90",
      "low": "460.48",
      "close": "471.51",
      "volume": "809930"
    },
    {
      "date": "2021-10-01",
      "open": "474.01",
      "high": "478.20",
      "low": "458.81",
      "close": "474.51",
      "volume": "566091"
    },
    {
      "date": "2021-10-04",
      "open": "461.00",
      "high": "463.19",
      "low": "434.45",
      "close": "444.97",
      "volume": "1271848"
    },
    {
      "date": "2021-10-05",
      "open": "445.44",
      "high": "457.65",
      "low": "444.20",
      "close": "452.68",
      "volume": "518725"
    },
    {
      "date": "2021-10-06",
      "open": "445.65",
      "high": "469.669",
      "low": "444.00",
      "close": "466.24",
      "volume": "519098"
    },
    {
      "date": "2021-10-07",
      "open": "470.00",
      "high": "481.68",
      "low": "468.11",
      "close": "472.87",
      "volume": "485308"
    },
    {
      "date": "2021-10-08",
      "open": "473.44",
      "high": "474.00",
      "low": "449.00",
      "close": "449.00",
      "volume": "877016"
    },
    {
      "date": "2021-10-11",
      "open": "447.95",
      "high": "460.65",
      "low": "443.00",
      "close": "454.20",
      "volume": "439711"
    },
    {
      "date": "2021-10-12",
      "open": "459.56",
      "high": "477.66",
      "low": "457.20",
      "close": "470.94",
      "volume": "532329"
    },
    {
      "date": "2021-10-13",
      "open": "473.94",
      "high": "494.52",
      "low": "473.94",
      "close": "494.02",
      "volume": "983895"
    },
    {
      "date": "2021-10-14",
      "open": "499.54",
      "high": "506.00",
      "low": "488.36",
      "close": "489.30",
      "volume": "615819"
    },
    {
      "date": "2021-10-15",
      "open": "490.00",
      "high": "492.885",
      "low": "482.88",
      "close": "491.81",
      "volume": "390176"
    },
    {
      "date": "2021-10-18",
      "open": "491.895",
      "high": "504.35",
      "low": "488.05",
      "close": "503.96",
      "volume": "1106923"
    },
    {
      "date": "2021-10-19",
      "open": "505.50",
      "high": "515.70",
      "low": "501.9801",
      "close": "508.01",
      "volume": "1647960"
    },
    {
      "date": "2021-10-20",
      "open": "510.97",
      "high": "517.04",
      "low": "498.37",
      "close": "504.50",
      "volume": "327055"
    },
    {
      "date": "2021-10-21",
      "open": "502.19",
      "high": "517.25",
      "low": "502.19",
      "close": "509.43",
      "volume": "978561"
    },
    {
      "date": "2021-10-22",
      "open": "507.55",
      "high": "513.24",
      "low": "497.29",
      "close": "504.89",
      "volume": "541945"
    },
    {
      "date": "2021-10-25",
      "open": "506.69",
      "high": "525.00",
      "low": "503.00",
      "close": "518.87",
      "volume": "695094"
    },
    {
      "date": "2021-10-26",
      "open": "518.47",
      "high": "523.57",
      "low": "494.33",
      "close": "501.68",
      "volume": "516674"
    },
    {
      "date": "2021-10-27",
      "open": "503.07",
      "high": "512.99",
      "low": "495.46",
      "close": "497.96",
      "volume": "326566"
    },
    {
      "date": "2021-10-28",
      "open": "498.49",
      "high": "506.095",
      "low": "490.01",
      "close": "504.62",
      "volume": "297601"
    },
    {
      "date": "2021-10-29",
      "open": "504.62",
      "high": "523.88",
      "low": "504.25",
      "close": "521.29",
      "volume": "504047"
    },
    {
      "date": "2021-11-01",
      "open": "521.99",
      "high": "528.80",
      "low": "496.81",
      "close": "498.27",
      "volume": "656817"
    },
    {
      "date": "2021-11-02",
      "open": "499.25",
      "high": "519.99",
      "low": "498.27",
      "close": "518.36",
      "volume": "642227"
    },
    {
      "date": "2021-11-03",
      "open": "518.35",
      "high": "521.99",
      "low": "512.33",
      "close": "521.20",
      "volume": "376802"
    },
    {
      "date": "2021-11-04",
      "open": "526.00",
      "high": "540.82",
      "low": "521.27",
      "close": "535.08",
      "volume": "741531"
    },
    {
      "date": "2021-11-05",
      "open": "540.54",
      "high": "557.08",
      "low": "539.11",
      "close": "555.58",
      "volume": "992905"
    },
    {
      "date": "2021-11-08",
      "open": "559.20",
      "high": "581.64",
      "low": "558.2498",
      "close": "571.30",
      "volume": "810987"
    },
    {
      "date": "2021-11-09",
      "open": "576.14",
      "high": "586.825",
      "low": "563.71",
      "close": "576.77",
      "volume": "574400"
    },
    {
      "date": "2021-11-10",
      "open": "568.33",
      "high": "576.76",
      "low": "543.195",
      "close": "554.96",
      "volume": "601140"
    },
    {
      "date": "2021-11-11",
      "open": "561.08",
      "high": "569.2605",
      "low": "545.04",
      "close": "548.68",
      "volume": "551297"
    },
    {
      "date": "2021-11-12",
      "open": "552.94",
      "high": "568.67",
      "low": "550.3001",
      "close": "566.83",
      "volume": "328342"
    },
    {
      "date": "2021-11-15",
      "open": "569.63",
      "high": "570.5504",
      "low": "556.11",
      "close": "561.89",
      "volume": "423143"
    },
    {
      "date": "2021-11-16",
      "open": "569.35",
      "high": "585.8692",
      "low": "565.73",
      "close": "585.03",
      "volume": "510290"
    },
    {
      "date": "2021-11-17",
      "open": "585.03",
      "high": "590.00",
      "low": "566.5701",
      "close": "570.00",
      "volume": "408625"
    },
    {
      "date": "2021-11-18",
      "open": "571.68",
      "high": "579.00",
      "low": "557.55",
      "close": "567.79",
      "volume": "969259"
    },
    {
      "date": "2021-11-19",
      "open": "573.92",
      "high": "580.47",
      "low": "562.195",
      "close": "569.77",
      "volume": "502724"
    },
    {
      "date": "2021-11-22",
      "open": "569.77",
      "high": "569.77",
      "low": "507.49",
      "close": "515.87",
      "volume": "1095850"
    },
    {
      "date": "2021-11-23",
      "open": "509.20",
      "high": "523.08",
      "low": "492.26",
      "close": "498.86",
      "volume": "1131361"
    },
    {
      "date": "2021-11-24",
      "open": "494.14",
      "high": "512.44",
      "low": "482.33",
      "close": "507.18",
      "volume": "652237"
    },
    {
      "date": "2021-11-26",
      "open": "503.4679",
      "high": "527.35",
      "low": "503.4679",
      "close": "518.61",
      "volume": "440514"
    },
    {
      "date": "2021-11-29",
      "open": "525.382",
      "high": "532.98",
      "low": "516.94",
      "close": "525.98",
      "volume": "498221"
    },
    {
      "date": "2021-11-30",
      "open": "530.00",
      "high": "542.70",
      "low": "496.88",
      "close": "498.10",
      "volume": "976287"
    },
    {
      "date": "2021-12-01",
      "open": "502.00",
      "high": "508.58",
      "low": "456.64",
      "close": "456.89",
      "volume": "977774"
    },
    {
      "date": "2021-12-02",
      "open": "454.07",
      "high": "483.5528",
      "low": "451.99",
      "close": "481.59",
      "volume": "1253191"
    },
    {
      "date": "2021-12-03",
      "open": "482.17",
      "high": "483.23",
      "low": "435.82",
      "close": "450.16",
      "volume": "1761243"
    },
    {
      "date": "2021-12-06",
      "open": "430.68",
      "high": "440.32",
      "low": "417.215",
      "close": "429.34",
      "volume": "1853528"
    },
    {
      "date": "2021-12-07",
      "open": "521.95",
      "high": "525.6486",
      "low": "485.46",
      "close": "499.82",
      "volume": "3267577"
    },
    {
      "date": "2021-12-08",
      "open": "502.75",
      "high": "533.67",
      "low": "486.24",
      "close": "531.57",
      "volume": "1376813"
    },
    {
      "date": "2021-12-09",
      "open": "531.52",
      "high": "537.30",
      "low": "512.40",
      "close": "513.28",
      "volume": "924556"
    },
    {
      "date": "2021-12-10",
      "open": "514.92",
      "high": "527.8199",
      "low": "501.95",
      "close": "507.73",
      "volume": "774796"
    },
    {
      "date": "2021-12-13",
      "open": "504.50",
      "high": "517.98",
      "low": "488.00",
      "close": "494.93",
      "volume": "1024666"
    },
    {
      "date": "2021-12-14",
      "open": "488.50",
      "high": "489.54",
      "low": "461.73",
      "close": "478.55",
      "volume": "791453"
    },
    {
      "date": "2021-12-15",
      "open": "477.27",
      "high": "510.99",
      "low": "472.1101",
      "close": "508.41",
      "volume": "890176"
    },
    {
      "date": "2021-12-16",
      "open": "504.00",
      "high": "511.00",
      "low": "475.27",
      "close": "481.02",
      "volume": "1034815"
    },
    {
      "date": "2021-12-17",
      "open": "476.75",
      "high": "499.16",
      "low": "470.29",
      "close": "497.85",
      "volume": "1316207"
    },
    {
      "date": "2021-12-20",
      "open": "486.99",
      "high": "497.33",
      "low": "481.00",
      "close": "495.60",
      "volume": "963398"
    },
    {
      "date": "2021-12-21",
      "open": "508.32",
      "high": "539.8999",
      "low": "492.78",
      "close": "538.46",
      "volume": "1333265"
    },
    {
      "date": "2021-12-22",
      "open": "532.54",
      "high": "553.60",
      "low": "529.62",
      "close": "551.52",
      "volume": "963666"
    },
    {
      "date": "2021-12-23",
      "open": "550.00",
      "high": "563.49",
      "low": "547.73",
      "close": "551.11",
      "volume": "589848"
    },
    {
      "date": "2021-12-27",
      "open": "552.00",
      "high": "570.58",
      "low": "551.35",
      "close": "559.19",
      "volume": "346220"
    },
    {
      "date": "2021-12-28",
      "open": "563.33",
      "high": "563.9881",
      "low": "541.08",
      "close": "542.08",
      "volume": "395077"
    },
    {
      "date": "2021-12-29",
      "open": "539.72",
      "high": "541.21",
      "low": "528.86",
      "close": "538.01",
      "volume": "479180"
    },
    {
      "date": "2021-12-30",
      "open": "540.46",
      "high": "546.73",
      "low": "531.91",
      "close": "532.35",
      "volume": "222689"
    },
    {
      "date": "2021-12-31",
      "open": "530.44",
      "high": "538.08",
      "low": "527.04",
      "close": "529.35",
      "volume": "359231"
    },
    {
      "date": "2022-01-03",
      "open": "515.00",
      "high": "519.54",
      "low": "476.251",
      "close": "487.56",
      "volume": "1913677"
    },
    {
      "date": "2022-01-04",
      "open": "488.7709",
      "high": "488.7709",
      "low": "445.87",
      "close": "465.37",
      "volume": "1479264"
    },
    {
      "date": "2022-01-05",
      "open": "449.15",
      "high": "453.97",
      "low": "426.5401",
      "close": "428.77",
      "volume": "1661705"
    },
    {
      "date": "2022-01-06",
      "open": "422.07",
      "high": "440.1483",
      "low": "413.00",
      "close": "429.68",
      "volume": "1912217"
    },
    {
      "date": "2022-01-07",
      "open": "425.00",
      "high": "443.24",
      "low": "419.91",
      "close": "429.63",
      "volume": "1139261"
    },
    {
      "date": "2022-01-10",
      "open": "414.095",
      "high": "435.59",
      "low": "393.95",
      "close": "435.00",
      "volume": "1711449"
    },
    {
      "date": "2022-01-11",
      "open": "426.90",
      "high": "449.00",
      "low": "426.90",
      "close": "443.79",
      "volume": "1112061"
    },
    {
      "date": "2022-01-12",
      "open": "449.00",
      "high": "450.065",
      "low": "430.45",
      "close": "432.49",
      "volume": "945709"
    },
    {
      "date": "2022-01-13",
      "open": "432.09",
      "high": "432.09",
      "low": "389.46",
      "close": "390.83",
      "volume": "1849210"
    },
    {
      "date": "2022-01-14",
      "open": "387.094",
      "high": "398.94",
      "low": "374.77",
      "close": "396.89",
      "volume": "1719907"
    },
    {
      "date": "2022-01-18",
      "open": "386.27",
      "high": "407.26",
      "low": "377.77",
      "close": "387.27",
      "volume": "993959"
    },
    {
      "date": "2022-01-19",
      "open": "390.58",
      "high": "402.72",
      "low": "384.59",
      "close": "384.59",
      "volume": "770640"
    },
    {
      "date": "2022-01-20",
      "open": "392.00",
      "high": "412.00",
      "low": "387.36",
      "close": "389.12",
      "volume": "1193682"
    },
    {
      "date": "2022-01-21",
      "open": "385.37",
      "high": "399.78",
      "low": "372.00",
      "close": "375.57",
      "volume": "1121593"
    },
    {
      "date": "2022-01-24",
      "open": "363.74",
      "high": "387.81",
      "low": "345.25",
      "close": "386.45",
      "volume": "1944474"
    },
    {
      "date": "2022-01-25",
      "open": "379.33",
      "high": "383.915",
      "low": "359.51",
      "close": "365.48",
      "volume": "1251447"
    },
    {
      "date": "2022-01-26",
      "open": "376.61",
      "high": "393.84",
      "low": "345.35",
      "close": "351.57",
      "volume": "1900212"
    },
    {
      "date": "2022-01-27",
      "open": "361.19",
      "high": "369.92",
      "low": "349.58",
      "close": "351.51",
      "volume": "1530408"
    },
    {
      "date": "2022-01-28",
      "open": "355.16",
      "high": "373.66",
      "low": "340.25",
      "close": "373.05",
      "volume": "1263754"
    },
    {
      "date": "2022-01-31",
      "open": "378.58",
      "high": "406.339",
      "low": "376.49",
      "close": "405.11",
      "volume": "1189466"
    },
    {
      "date": "2022-02-01",
      "open": "406.70",
      "high": "412.94",
      "low": "389.59",
      "close": "411.15",
      "volume": "763339"
    },
    {
      "date": "2022-02-02",
      "open": "414.00",
      "high": "415.05",
      "low": "392.91",
      "close": "397.91",
      "volume": "699286"
    },
    {
      "date": "2022-02-03",
      "open": "385.20",
      "high": "393.78",
      "low": "376.02",
      "close": "381.85",
      "volume": "1043633"
    },
    {
      "date": "2022-02-04",
      "open": "381.77",
      "high": "409.72",
      "low": "376.01",
      "close": "403.54",
      "volume": "1007019"
    },
    {
      "date": "2022-02-07",
      "open": "405.92",
      "high": "427.99",
      "low": "405.92",
      "close": "407.83",
      "volume": "875975"
    },
    {
      "date": "2022-02-08",
      "open": "402.35",
      "high": "421.59",
      "low": "400.995",
      "close": "419.43",
      "volume": "846736"
    },
    {
      "date": "2022-02-09",
      "open": "432.36",
      "high": "443.31",
      "low": "425.88",
      "close": "441.67",
      "volume": "1159096"
    },
    {
      "date": "2022-02-10",
      "open": "428.66",
      "high": "464.73",
      "low": "427.00",
      "close": "450.60",
      "volume": "1718600"
    },
    {
      "date": "2022-02-11",
      "open": "450.72",
      "high": "460.00",
      "low": "421.69",
      "close": "427.17",
      "volume": "1172468"
    },
    {
      "date": "2022-02-14",
      "open": "427.92",
      "high": "443.87",
      "low": "425.26",
      "close": "429.93",
      "volume": "644410"
    },
    {
      "date": "2022-02-15",
      "open": "441.768",
      "high": "449.68",
      "low": "433.06",
      "close": "445.83",
      "volume": "820993"
    },
    {
      "date": "2022-02-16",
      "open": "442.34",
      "high": "442.34",
      "low": "425.73",
      "close": "436.13",
      "volume": "775267"
    },
    {
      "date": "2022-02-17",
      "open": "432.89",
      "high": "432.96",
      "low": "407.4901",
      "close": "409.56",
      "volume": "966532"
    },
    {
      "date": "2022-02-18",
      "open": "413.71",
      "high": "414.91",
      "low": "389.36",
      "close": "390.18",
      "volume": "823472"
    },
    {
      "date": "2022-02-22",
      "open": "386.97",
      "high": "397.20",
      "low": "379.075",
      "close": "382.43",
      "volume": "957375"
    },
    {
      "date": "2022-02-23",
      "open": "386.01",
      "high": "389.17",
      "low": "352.40",
      "close": "354.81",
      "volume": "1300498"
    },
    {
      "date": "2022-02-24",
      "open": "336.15",
      "high": "378.49",
      "low": "331.80",
      "close": "375.36",
      "volume": "1229703"
    },
    {
      "date": "2022-02-25",
      "open": "374.36",
      "high": "377.79",
      "low": "361.06",
      "close": "375.94",
      "volume": "781818"
    },
    {
      "date": "2022-02-28",
      "open": "376.32",
      "high": "388.78",
      "low": "373.01",
      "close": "381.99",
      "volume": "765549"
    },
    {
      "date": "2022-03-01",
      "open": "382.87",
      "high": "395.845",
      "low": "378.66",
      "close": "381.81",
      "volume": "726206"
    },
    {
      "date": "2022-03-02",
      "open": "382.84",
      "high": "387.71",
      "low": "366.00",
      "close": "381.67",
      "volume": "804657"
    },
    {
      "date": "2022-03-03",
      "open": "359.40",
      "high": "364.96",
      "low": "322.2301",
      "close": "327.23",
      "volume": "3140011"
    },
    {
      "date": "2022-03-04",
      "open": "327.06",
      "high": "332.43",
      "low": "303.3753",
      "close": "306.11",
      "volume": "2075386"
    },
    {
      "date": "2022-03-07",
      "open": "309.50",
      "high": "313.9699",
      "low": "279.00",
      "close": "279.98",
      "volume": "1819786"
    },
    {
      "date": "2022-03-08",
      "open": "280.04",
      "high": "289.67",
      "low": "272.50",
      "close": "281.74",
      "volume": "2681613"
    },
    {
      "date": "2022-03-09",
      "open": "318.38",
      "high": "339.7899",
      "low": "315.00",
      "close": "334.09",
      "volume": "3953543"
    },
    {
      "date": "2022-03-10",
      "open": "327.93",
      "high": "342.82",
      "low": "324.30",
      "close": "338.51",
      "volume": "1539520"
    },
    {
      "date": "2022-03-11",
      "open": "342.98",
      "high": "344.0209",
      "low": "316.00",
      "close": "316.49",
      "volume": "1215712"
    },
    {
      "date": "2022-03-14",
      "open": "314.80",
      "high": "324.00",
      "low": "283.13",
      "close": "290.16",
      "volume": "2136080"
    },
    {
      "date": "2022-03-15",
      "open": "292.01",
      "high": "300.7599",
      "low": "284.81",
      "close": "298.26",
      "volume": "1545988"
    },
    {
      "date": "2022-03-16",
      "open": "311.99",
      "high": "344.555",
      "low": "311.60",
      "close": "343.82",
      "volume": "2352837"
    },
    {
      "date": "2022-03-17",
      "open": "341.71",
      "high": "374.8599",
      "low": "335.81",
      "close": "372.43",
      "volume": "1986809"
    },
    {
      "date": "2022-03-18",
      "open": "381.46",
      "high": "402.12",
      "low": "375.01",
      "close": "398.10",
      "volume": "2233597"
    },
    {
      "date": "2022-03-21",
      "open": "392.33",
      "high": "400.19",
      "low": "381.00",
      "close": "390.50",
      "volume": "1474588"
    },
    {
      "date": "2022-03-22",
      "open": "387.06",
      "high": "414.975",
      "low": "387.06",
      "close": "405.77",
      "volume": "1229886"
    },
    {
      "date": "2022-03-23",
      "open": "398.62",
      "high": "418.60",
      "low": "394.55",
      "close": "404.85",
      "volume": "820262"
    },
    {
      "date": "2022-03-24",
      "open": "408.27",
      "high": "421.475",
      "low": "396.53",
      "close": "420.34",
      "volume": "1250561"
    },
    {
      "date": "2022-03-25",
      "open": "421.27",
      "high": "422.015",
      "low": "400.26",
      "close": "406.04",
      "volume": "700788"
    },
    {
      "date": "2022-03-28",
      "open": "407.50",
      "high": "421.6199",
      "low": "403.06",
      "close": "420.92",
      "volume": "896605"
    },
    {
      "date": "2022-03-29",
      "open": "428.98",
      "high": "440.89",
      "low": "423.11",
      "close": "435.89",
      "volume": "832438"
    },
    {
      "date": "2022-03-30",
      "open": "429.30",
      "high": "443.28",
      "low": "423.00",
      "close": "430.22",
      "volume": "1150528"
    },
    {
      "date": "2022-03-31",
      "open": "430.00",
      "high": "455.68",
      "low": "425.21",
      "close": "443.59",
      "volume": "1606912"
    },
    {
      "date": "2022-04-01",
      "open": "443.06",
      "high": "471.96",
      "low": "441.5489",
      "close": "454.45",
      "volume": "1993426"
    },
    {
      "date": "2022-04-04",
      "open": "443.78",
      "high": "464.03",
      "low": "440.30",
      "close": "458.60",
      "volume": "1343381"
    },
    {
      "date": "2022-04-05",
      "open": "455.00",
      "high": "457.99",
      "low": "429.25",
      "close": "435.12",
      "volume": "1183157"
    },
    {
      "date": "2022-04-06",
      "open": "423.75",
      "high": "425.00",
      "low": "400.56",
      "close": "421.89",
      "volume": "1578652"
    },
    {
      "date": "2022-04-07",
      "open": "417.42",
      "high": "437.6899",
      "low": "416.55",
      "close": "428.49",
      "volume": "1234808"
    },
    {
      "date": "2022-04-08",
      "open": "423.09",
      "high": "430.985",
      "low": "414.1801",
      "close": "416.88",
      "volume": "801522"
    },
    {
      "date": "2022-04-11",
      "open": "408.61",
      "high": "418.02",
      "low": "402.78",
      "close": "410.10",
      "volume": "761209"
    },
    {
      "date": "2022-04-12",
      "open": "418.00",
      "high": "438.94",
      "low": "412.0801",
      "close": "414.07",
      "volume": "911366"
    },
    {
      "date": "2022-04-13",
      "open": "413.44",
      "high": "435.90",
      "low": "411.66",
      "close": "435.24",
      "volume": "844393"
    },
    {
      "date": "2022-04-14",
      "open": "432.44",
      "high": "436.99",
      "low": "416.39",
      "close": "416.50",
      "volume": "553032"
    },
    {
      "date": "2022-04-18",
      "open": "412.00",
      "high": "414.26",
      "low": "393.9681",
      "close": "401.15",
      "volume": "662295"
    },
    {
      "date": "2022-04-19",
      "open": "403.02",
      "high": "419.07",
      "low": "393.15",
      "close": "416.00",
      "volume": "673940"
    },
    {
      "date": "2022-04-20",
      "open": "420.57",
      "high": "420.95",
      "low": "401.43",
      "close": "407.01",
      "volume": "641927"
    },
    {
      "date": "2022-04-21",
      "open": "411.05",
      "high": "420.96",
      "low": "374.54",
      "close": "377.87",
      "volume": "1223248"
    },
    {
      "date": "2022-04-22",
      "open": "379.49",
      "high": "386.44",
      "low": "368.7536",
      "close": "371.04",
      "volume": "792168"
    },
    {
      "date": "2022-04-25",
      "open": "369.04",
      "high": "387.29",
      "low": "365.87",
      "close": "381.74",
      "volume": "943236"
    },
    {
      "date": "2022-04-26",
      "open": "380.76",
      "high": "380.76",
      "low": "352.64",
      "close": "352.75",
      "volume": "1036030"
    },
    {
      "date": "2022-04-27",
      "open": "357.22",
      "high": "375.46",
      "low": "353.77",
      "close": "359.98",
      "volume": "1053416"
    },
    {
      "date": "2022-04-28",
      "open": "370.24",
      "high": "382.03",
      "low": "354.00",
      "close": "377.65",
      "volume": "845820"
    },
    {
      "date": "2022-04-29",
      "open": "374.96",
      "high": "387.94",
      "low": "353.78",
      "close": "354.93",
      "volume": "801719"
    },
    {
      "date": "2022-05-02",
      "open": "350.30",
      "high": "360.07",
      "low": "339.285",
      "close": "359.59",
      "volume": "1006318"
    },
    {
      "date": "2022-05-03",
      "open": "354.96",
      "high": "366.90",
      "low": "334.74",
      "close": "343.72",
      "volume": "1281507"
    },
    {
      "date": "2022-05-04",
      "open": "349.00",
      "high": "361.287",
      "low": "323.38",
      "close": "360.56",
      "volume": "1269040"
    },
    {
      "date": "2022-05-05",
      "open": "349.43",
      "high": "349.69",
      "low": "310.63",
      "close": "315.93",
      "volume": "1822020"
    },
    {
      "date": "2022-05-06",
      "open": "310.94",
      "high": "310.94",
      "low": "276.511",
      "close": "299.71",
      "volume": "2281386"
    },
    {
      "date": "2022-05-09",
      "open": "290.62",
      "high": "293.13",
      "low": "249.01",
      "close": "252.72",
      "volume": "2706826"
    },
    {
      "date": "2022-05-10",
      "open": "263.80",
      "high": "272.42",
      "low": "239.15",
      "close": "250.49",
      "volume": "2582393"
    },
    {
      "date": "2022-05-11",
      "open": "245.49",
      "high": "270.85",
      "low": "240.10",
      "close": "242.25",
      "volume": "2732362"
    },
    {
      "date": "2022-05-12",
      "open": "233.86",
      "high": "262.21",
      "low": "227.60",
      "close": "245.63",
      "volume": "2487693"
    },
    {
      "date": "2022-05-13",
      "open": "257.68",
      "high": "290.81",
      "low": "257.08",
      "close": "286.03",
      "volume": "2541410"
    },
    {
      "date": "2022-05-16",
      "open": "279.27",
      "high": "289.62",
      "low": "251.50",
      "close": "252.00",
      "volume": "1876322"
    },
    {
      "date": "2022-05-17",
      "open": "260.91",
      "high": "267.94",
      "low": "234.01",
      "close": "247.28",
      "volume": "2703319"
    },
    {
      "date": "2022-05-18",
      "open": "243.90",
      "high": "249.66",
      "low": "219.7301",
      "close": "229.97",
      "volume": "2479148"
    },
    {
      "date": "2022-05-19",
      "open": "230.53",
      "high": "256.9999",
      "low": "226.9401",
      "close": "245.33",
      "volume": "2514181"
    },
    {
      "date": "2022-05-20",
      "open": "254.05",
      "high": "265.515",
      "low": "235.25",
      "close": "248.10",
      "volume": "2223179"
    },
    {
      "date": "2022-05-23",
      "open": "248.01",
      "high": "253.09",
      "low": "236.48",
      "close": "244.05",
      "volume": "1234457"
    },
    {
      "date": "2022-05-24",
      "open": "236.64",
      "high": "237.43",
      "low": "217.82",
      "close": "223.61",
      "volume": "1713548"
    },
    {
      "date": "2022-05-25",
      "open": "222.10",
      "high": "233.21",
      "low": "219.00",
      "close": "230.79",
      "volume": "1238849"
    },
    {
      "date": "2022-05-26",
      "open": "215.22",
      "high": "241.47",
      "low": "213.39",
      "close": "233.06",
      "volume": "2406209"
    },
    {
      "date": "2022-05-27",
      "open": "241.51",
      "high": "252.79",
      "low": "239.00",
      "close": "250.06",
      "volume": "1908945"
    },
    {
      "date": "2022-05-31",
      "open": "250.75",
      "high": "255.32",
      "low": "235.00",
      "close": "237.15",
      "volume": "2231217"
    },
    {
      "date": "2022-06-01",
      "open": "241.81",
      "high": "262.18",
      "low": "236.24",
      "close": "241.81",
      "volume": "3394254"
    },
    {
      "date": "2022-06-02",
      "open": "262.00",
      "high": "290.89",
      "low": "249.08",
      "close": "286.70",
      "volume": "4987878"
    },
    {
      "date": "2022-06-03",
      "open": "281.80",
      "high": "287.14",
      "low": "266.5833",
      "close": "273.13",
      "volume": "2349645"
    },
    {
      "date": "2022-06-06",
      "open": "278.61",
      "high": "286.16",
      "low": "266.53",
      "close": "274.59",
      "volume": "1216418"
    },
    {
      "date": "2022-06-07",
      "open": "270.35",
      "high": "299.00",
      "low": "268.00",
      "close": "295.59",
      "volume": "1961422"
    },
    {
      "date": "2022-06-08",
      "open": "299.00",
      "high": "308.25",
      "low": "294.62",
      "close": "299.01",
      "volume": "2269384"
    },
    {
      "date": "2022-06-09",
      "open": "295.59",
      "high": "306.43",
      "low": "289.31",
      "close": "290.38",
      "volume": "1284648"
    },
    {
      "date": "2022-06-10",
      "open": "285.11",
      "high": "286.69",
      "low": "265.62",
      "close": "268.71",
      "volume": "2013863"
    },
    {
      "date": "2022-06-13",
      "open": "254.08",
      "high": "260.92",
      "low": "237.52",
      "close": "239.00",
      "volume": "2037485"
    },
    {
      "date": "2022-06-14",
      "open": "240.01",
      "high": "250.20",
      "low": "234.7894",
      "close": "241.00",
      "volume": "1155203"
    },
    {
      "date": "2022-06-15",
      "open": "243.01",
      "high": "259.445",
      "low": "240.83",
      "close": "254.32",
      "volume": "1537746"
    },
    {
      "date": "2022-06-16",
      "open": "243.10",
      "high": "247.05",
      "low": "231.34",
      "close": "235.01",
      "volume": "1270252"
    },
    {
      "date": "2022-06-17",
      "open": "237.64",
      "high": "252.16",
      "low": "235.96",
      "close": "249.75",
      "volume": "1789572"
    },
    {
      "date": "2022-06-21",
      "open": "255.17",
      "high": "276.00",
      "low": "255.15",
      "close": "269.55",
      "volume": "1880627"
    },
    {
      "date": "2022-06-22",
      "open": "264.17",
      "high": "279.91",
      "low": "262.50",
      "close": "267.23",
      "volume": "1069868"
    },
    {
      "date": "2022-06-23",
      "open": "271.42",
      "high": "292.25",
      "low": "269.69",
      "close": "290.61",
      "volume": "1649376"
    },
    {
      "date": "2022-06-24",
      "open": "295.02",
      "high": "313.6687",
      "low": "295.02",
      "close": "303.09",
      "volume": "2519605"
    },
    {
      "date": "2022-06-27",
      "open": "304.05",
      "high": "308.15",
      "low": "293.45",
      "close": "298.89",
      "volume": "1008000"
    },
    {
      "date": "2022-06-28",
      "open": "296.58",
      "high": "301.39",
      "low": "273.36",
      "close": "278.35",
      "volume": "1774640"
    },
    {
      "date": "2022-06-29",
      "open": "274.88",
      "high": "281.274",
      "low": "268.4701",
      "close": "276.77",
      "volume": "928326"
    },
    {
      "date": "2022-06-30",
      "open": "274.00",
      "high": "275.03",
      "low": "251.935",
      "close": "259.50",
      "volume": "1777152"
    },
    {
      "date": "2022-07-01",
      "open": "263.72",
      "high": "272.23",
      "low": "256.55",
      "close": "269.01",
      "volume": "1491208"
    },
    {
      "date": "2022-07-05",
      "open": "263.03",
      "high": "304.82",
      "low": "261.2881",
      "close": "304.43",
      "volume": "3389682"
    },
    {
      "date": "2022-07-06",
      "open": "301.81",
      "high": "312.10",
      "low": "296.99",
      "close": "304.30",
      "volume": "1532109"
    },
    {
      "date": "2022-07-07",
      "open": "302.05",
      "high": "318.77",
      "low": "301.0301",
      "close": "315.48",
      "volume": "1854416"
    },
    {
      "date": "2022-07-08",
      "open": "306.10",
      "high": "323.89",
      "low": "302.12",
      "close": "314.16",
      "volume": "1435442"
    },
    {
      "date": "2022-07-11",
      "open": "309.62",
      "high": "315.36",
      "low": "300.36",
      "close": "310.86",
      "volume": "963226"
    },
    {
      "date": "2022-07-12",
      "open": "310.86",
      "high": "323.02",
      "low": "285.66",
      "close": "291.24",
      "volume": "1875831"
    },
    {
      "date": "2022-07-13",
      "open": "287.63",
      "high": "306.70",
      "low": "282.10",
      "close": "295.26",
      "volume": "1149616"
    },
    {
      "date": "2022-07-14",
      "open": "288.59",
      "high": "290.83",
      "low": "269.48",
      "close": "278.91",
      "volume": "2152721"
    },
    {
      "date": "2022-07-15",
      "open": "281.00",
      "high": "285.9549",
      "low": "265.76",
      "close": "277.47",
      "volume": "1661380"
    },
    {
      "date": "2022-07-18",
      "open": "285.50",
      "high": "293.50",
      "low": "279.66",
      "close": "281.17",
      "volume": "1260453"
    },
    {
      "date": "2022-07-19",
      "open": "286.51",
      "high": "287.48",
      "low": "272.595",
      "close": "284.32",
      "volume": "1065111"
    },
    {
      "date": "2022-07-20",
      "open": "290.095",
      "high": "310.99",
      "low": "289.0001",
      "close": "307.57",
      "volume": "1569117"
    },
    {
      "date": "2022-07-21",
      "open": "309.16",
      "high": "320.90",
      "low": "306.7275",
      "close": "317.93",
      "volume": "1337349"
    },
    {
      "date": "2022-07-22",
      "open": "318.00",
      "high": "323.00",
      "low": "299.86",
      "close": "301.61",
      "volume": "1321470"
    },
    {
      "date": "2022-07-25",
      "open": "298.21",
      "high": "298.98",
      "low": "283.9497",
      "close": "289.43",
      "volume": "1445729"
    },
    {
      "date": "2022-07-26",
      "open": "284.84",
      "high": "285.98",
      "low": "263.40",
      "close": "266.70",
      "volume": "1622349"
    },
    {
      "date": "2022-07-27",
      "open": "279.41",
      "high": "292.54",
      "low": "275.68",
      "close": "289.92",
      "volume": "1431118"
    },
    {
      "date": "2022-07-28",
      "open": "289.15",
      "high": "297.34",
      "low": "281.09",
      "close": "297.01",
      "volume": "1159439"
    },
    {
      "date": "2022-07-29",
      "open": "304.91",
      "high": "313.54",
      "low": "300.18",
      "close": "312.47",
      "volume": "1771743"
    },
    {
      "date": "2022-08-01",
      "open": "308.03",
      "high": "324.66",
      "low": "302.05",
      "close": "318.02",
      "volume": "950180"
    },
    {
      "date": "2022-08-02",
      "open": "310.05",
      "high": "332.15",
      "low": "308.01",
      "close": "323.80",
      "volume": "964500"
    },
    {
      "date": "2022-08-03",
      "open": "325.79",
      "high": "340.59",
      "low": "324.45",
      "close": "339.31",
      "volume": "1182204"
    },
    {
      "date": "2022-08-04",
      "open": "336.52",
      "high": "341.14",
      "low": "329.11",
      "close": "340.88",
      "volume": "948274"
    },
    {
      "date": "2022-08-05",
      "open": "336.11",
      "high": "358.99",
      "low": "330.031",
      "close": "356.84",
      "volume": "1342162"
    },
    {
      "date": "2022-08-08",
      "open": "360.00",
      "high": "378.9399",
      "low": "359.63",
      "close": "363.71",
      "volume": "1155049"
    },
    {
      "date": "2022-08-09",
      "open": "356.56",
      "high": "365.00",
      "low": "354.4617",
      "close": "358.18",
      "volume": "715555"
    },
    {
      "date": "2022-08-10",
      "open": "376.00",
      "high": "389.50",
      "low": "375.99",
      "close": "380.31",
      "volume": "1050762"
    },
    {
      "date": "2022-08-11",
      "open": "387.55",
      "high": "390.84",
      "low": "367.68",
      "close": "368.76",
      "volume": "846465"
    },
    {
      "date": "2022-08-12",
      "open": "372.71",
      "high": "379.39",
      "low": "365.83",
      "close": "379.10",
      "volume": "751668"
    },
    {
      "date": "2022-08-15",
      "open": "375.16",
      "high": "383.9199",
      "low": "370.9515",
      "close": "375.92",
      "volume": "629273"
    },
    {
      "date": "2022-08-16",
      "open": "375.08",
      "high": "375.08",
      "low": "363.42",
      "close": "374.42",
      "volume": "1338984"
    },
    {
      "date": "2022-08-17",
      "open": "365.90",
      "high": "368.00",
      "low": "359.18",
      "close": "361.68",
      "volume": "915972"
    },
    {
      "date": "2022-08-18",
      "open": "359.59",
      "high": "361.2599",
      "low": "352.67",
      "close": "353.53",
      "volume": "845240"
    },
    {
      "date": "2022-08-19",
      "open": "343.92",
      "high": "344.87",
      "low": "333.86",
      "close": "337.07",
      "volume": "1167194"
    },
    {
      "date": "2022-08-22",
      "open": "328.40",
      "high": "334.50",
      "low": "323.97",
      "close": "329.76",
      "volume": "816433"
    },
    {
      "date": "2022-08-23",
      "open": "333.28",
      "high": "338.52",
      "low": "326.12",
      "close": "326.26",
      "volume": "588615"
    },
    {
      "date": "2022-08-24",
      "open": "325.42",
      "high": "343.18",
      "low": "325.42",
      "close": "338.60",
      "volume": "880674"
    },
    {
      "date": "2022-08-25",
      "open": "355.54",
      "high": "365.5399",
      "low": "353.07",
      "close": "363.74",
      "volume": "1431246"
    },
    {
      "date": "2022-08-26",
      "open": "362.06",
      "high": "367.29",
      "low": "351.54",
      "close": "353.57",
      "volume": "1199134"
    },
    {
      "date": "2022-08-29",
      "open": "345.30",
      "high": "354.02",
      "low": "326.01",
      "close": "332.07",
      "volume": "1938376"
    },
    {
      "date": "2022-08-30",
      "open": "336.32",
      "high": "341.696",
      "low": "321.78",
      "close": "330.72",
      "volume": "1203884"
    },
    {
      "date": "2022-08-31",
      "open": "335.22",
      "high": "339.8099",
      "low": "321.21",
      "close": "322.86",
      "volume": "2028774"
    },
    {
      "date": "2022-09-01",
      "open": "266.94",
      "high": "272.00",
      "low": "238.47",
      "close": "241.11",
      "volume": "8212017"
    },
    {
      "date": "2022-09-02",
      "open": "244.17",
      "high": "254.345",
      "low": "235.20",
      "close": "244.87",
      "volume": "3322228"
    },
    {
      "date": "2022-09-06",
      "open": "241.07",
      "high": "249.125",
      "low": "236.88",
      "close": "238.00",
      "volume": "1936795"
    },
    {
      "date": "2022-09-07",
      "open": "236.17",
      "high": "248.60",
      "low": "233.40",
      "close": "246.71",
      "volume": "1925384"
    },
    {
      "date": "2022-09-08",
      "open": "241.40",
      "high": "250.24",
      "low": "239.77",
      "close": "247.51",
      "volume": "1529976"
    },
    {
      "date": "2022-09-09",
      "open": "250.48",
      "high": "273.9144",
      "low": "250.48",
      "close": "268.64",
      "volume": "3029472"
    },
    {
      "date": "2022-09-12",
      "open": "269.07",
      "high": "278.67",
      "low": "266.04",
      "close": "278.51",
      "volume": "2044657"
    },
    {
      "date": "2022-09-13",
      "open": "260.76",
      "high": "263.75",
      "low": "250.96",
      "close": "251.92",
      "volume": "2382923"
    },
    {
      "date": "2022-09-14",
      "open": "251.47",
      "high": "252.59",
      "low": "243.00",
      "close": "247.22",
      "volume": "2010412"
    },
    {
      "date": "2022-09-15",
      "open": "244.69",
      "high": "249.13",
      "low": "232.22",
      "close": "233.52",
      "volume": "2990612"
    },
    {
      "date": "2022-09-16",
      "open": "228.42",
      "high": "228.62",
      "low": "217.55",
      "close": "220.58",
      "volume": "3030486"
    },
    {
      "date": "2022-09-19",
      "open": "218.18",
      "high": "222.3499",
      "low": "213.92",
      "close": "221.34",
      "volume": "2096378"
    },
    {
      "date": "2022-09-20",
      "open": "216.96",
      "high": "221.55",
      "low": "213.98",
      "close": "217.90",
      "volume": "1654905"
    },
    {
      "date": "2022-09-21",
      "open": "218.72",
      "high": "222.35",
      "low": "209.45",
      "close": "209.46",
      "volume": "1484494"
    },
    {
      "date": "2022-09-22",
      "open": "206.77",
      "high": "212.00",
      "low": "196.80",
      "close": "198.20",
      "volume": "2374053"
    },
    {
      "date": "2022-09-23",
      "open": "196.90",
      "high": "201.35",
      "low": "189.235",
      "close": "194.73",
      "volume": "2891404"
    },
    {
      "date": "2022-09-26",
      "open": "194.20",
      "high": "200.50",
      "low": "188.17",
      "close": "189.69",
      "volume": "1520068"
    },
    {
      "date": "2022-09-27",
      "open": "194.61",
      "high": "197.95",
      "low": "190.16",
      "close": "194.44",
      "volume": "1323747"
    },
    {
      "date": "2022-09-28",
      "open": "193.92",
      "high": "203.68",
      "low": "192.16",
      "close": "201.31",
      "volume": "1570928"
    },
    {
      "date": "2022-09-29",
      "open": "196.45",
      "high": "199.02",
      "low": "191.778",
      "close": "194.82",
      "volume": "1266102"
    },
    {
      "date": "2022-09-30",
      "open": "196.40",
      "high": "210.50",
      "low": "194.425",
      "close": "198.56",
      "volume": "2699122"
    },
    {
      "date": "2022-10-03",
      "open": "199.01",
      "high": "200.93",
      "low": "185.51",
      "close": "194.07",
      "volume": "3301392"
    },
    {
      "date": "2022-10-04",
      "open": "201.41",
      "high": "208.99",
      "low": "200.43",
      "close": "203.31",
      "volume": "3276255"
    },
    {
      "date": "2022-10-05",
      "open": "197.45",
      "high": "205.00",
      "low": "191.01",
      "close": "202.07",
      "volume": "1613402"
    },
    {
      "date": "2022-10-06",
      "open": "202.00",
      "high": "206.93",
      "low": "195.22",
      "close": "199.20",
      "volume": "1370562"
    },
    {
      "date": "2022-10-07",
      "open": "192.06",
      "high": "194.3899",
      "low": "186.86",
      "close": "189.79",
      "volume": "1344892"
    },
    {
      "date": "2022-10-10",
      "open": "191.13",
      "high": "191.89",
      "low": "178.80",
      "close": "181.97",
      "volume": "1808834"
    },
    {
      "date": "2022-10-11",
      "open": "181.10",
      "high": "184.80",
      "low": "171.43",
      "close": "180.05",
      "volume": "1763205"
    },
    {
      "date": "2022-10-12",
      "open": "180.75",
      "high": "182.72",
      "low": "172.40",
      "close": "181.80",
      "volume": "1625128"
    },
    {
      "date": "2022-10-13",
      "open": "174.02",
      "high": "182.71",
      "low": "166.61",
      "close": "180.76",
      "volume": "2131186"
    },
    {
      "date": "2022-10-14",
      "open": "186.14",
      "high": "187.58",
      "low": "171.27",
      "close": "172.08",
      "volume": "1487169"
    },
    {
      "date": "2022-10-17",
      "open": "178.98",
      "high": "186.89",
      "low": "177.0801",
      "close": "182.35",
      "volume": "1352328"
    },
    {
      "date": "2022-10-18",
      "open": "195.00",
      "high": "196.78",
      "low": "185.57",
      "close": "189.97",
      "volume": "1813482"
    },
    {
      "date": "2022-10-19",
      "open": "185.05",
      "high": "189.62",
      "low": "180.81",
      "close": "184.77",
      "volume": "1582376"
    },
    {
      "date": "2022-10-20",
      "open": "186.00",
      "high": "197.9697",
      "low": "184.04",
      "close": "191.00",
      "volume": "1344224"
    },
    {
      "date": "2022-10-21",
      "open": "188.07",
      "high": "188.90",
      "low": "177.70",
      "close": "188.90",
      "volume": "3136734"
    },
    {
      "date": "2022-10-24",
      "open": "188.93",
      "high": "189.03",
      "low": "176.685",
      "close": "181.91",
      "volume": "2170312"
    },
    {
      "date": "2022-10-25",
      "open": "185.18",
      "high": "200.96",
      "low": "185.18",
      "close": "200.69",
      "volume": "2291806"
    },
    {
      "date": "2022-10-26",
      "open": "183.37",
      "high": "202.16",
      "low": "183.24",
      "close": "191.05",
      "volume": "2349966"
    },
    {
      "date": "2022-10-27",
      "open": "194.59",
      "high": "199.66",
      "low": "189.7601",
      "close": "190.39",
      "volume": "1102489"
    },
    {
      "date": "2022-10-28",
      "open": "184.95",
      "high": "187.81",
      "low": "177.65",
      "close": "186.59",
      "volume": "2342725"
    },
    {
      "date": "2022-10-31",
      "open": "186.51",
      "high": "189.61",
      "low": "182.755",
      "close": "183.03",
      "volume": "1130208"
    },
    {
      "date": "2022-11-01",
      "open": "189.81",
      "high": "194.50",
      "low": "180.50",
      "close": "181.45",
      "volume": "1161887"
    },
    {
      "date": "2022-11-02",
      "open": "180.55",
      "high": "180.55",
      "low": "163.20",
      "close": "163.22",
      "volume": "2038639"
    },
    {
      "date": "2022-11-03",
      "open": "159.66",
      "high": "164.63",
      "low": "156.97",
      "close": "157.22",
      "volume": "1965797"
    },
    {
      "date": "2022-11-04",
      "open": "156.31",
      "high": "156.43",
      "low": "140.50",
      "close": "145.38",
      "volume": "3183565"
    },
    {
      "date": "2022-11-07",
      "open": "147.79",
      "high": "148.255",
      "low": "137.542",
      "close": "141.84",
      "volume": "2513579"
    },
    {
      "date": "2022-11-08",
      "open": "143.62",
      "high": "150.35",
      "low": "137.77",
      "close": "144.01",
      "volume": "2089856"
    },
    {
      "date": "2022-11-09",
      "open": "141.73",
      "high": "141.985",
      "low": "135.15",
      "close": "137.35",
      "volume": "1584893"
    },
    {
      "date": "2022-11-10",
      "open": "150.01",
      "high": "165.51",
      "low": "148.56",
      "close": "161.00",
      "volume": "3714279"
    },
    {
      "date": "2022-11-11",
      "open": "163.45",
      "high": "180.76",
      "low": "161.59",
      "close": "175.94",
      "volume": "2806253"
    },
    {
      "date": "2022-11-14",
      "open": "174.08",
      "high": "175.48",
      "low": "167.02",
      "close": "171.08",
      "volume": "1426459"
    },
    {
      "date": "2022-11-15",
      "open": "181.34",
      "high": "186.75",
      "low": "178.6601",
      "close": "182.10",
      "volume": "1679077"
    },
    {
      "date": "2022-11-16",
      "open": "177.72",
      "high": "180.44",
      "low": "170.21",
      "close": "174.69",
      "volume": "1484050"
    },
    {
      "date": "2022-11-17",
      "open": "166.29",
      "high": "169.945",
      "low": "162.63",
      "close": "163.79",
      "volume": "2163464"
    },
    {
      "date": "2022-11-18",
      "open": "167.61",
      "high": "168.98",
      "low": "157.73",
      "close": "159.88",
      "volume": "1213227"
    },
    {
      "date": "2022-11-21",
      "open": "152.83",
      "high": "153.0899",
      "low": "145.51",
      "close": "147.02",
      "volume": "2238823"
    },
    {
      "date": "2022-11-22",
      "open": "147.30",
      "high": "147.50",
      "low": "142.44",
      "close": "146.80",
      "volume": "1918445"
    },
    {
      "date": "2022-11-23",
      "open": "147.46",
      "high": "152.4138",
      "low": "145.50",
      "close": "150.77",
      "volume": "2043891"
    },
    {
      "date": "2022-11-25",
      "open": "147.76",
      "high": "149.3299",
      "low": "146.11",
      "close": "147.75",
      "volume": "883839"
    },
    {
      "date": "2022-11-28",
      "open": "145.13",
      "high": "148.73",
      "low": "143.11",
      "close": "143.50",
      "volume": "1622158"
    },
    {
      "date": "2022-11-29",
      "open": "145.80",
      "high": "147.29",
      "low": "142.155",
      "close": "142.30",
      "volume": "1722714"
    },
    {
      "date": "2022-11-30",
      "open": "139.88",
      "high": "152.70",
      "low": "137.70",
      "close": "152.69",
      "volume": "3337869"
    },
    {
      "date": "2022-12-01",
      "open": "153.92",
      "high": "162.495",
      "low": "151.37",
      "close": "161.94",
      "volume": "2875364"
    },
    {
      "date": "2022-12-02",
      "open": "156.805",
      "high": "162.53",
      "low": "153.00",
      "close": "160.17",
      "volume": "1806180"
    },
    {
      "date": "2022-12-05",
      "open": "159.00",
      "high": "160.50",
      "low": "144.7601",
      "close": "148.72",
      "volume": "1995413"
    },
    {
      "date": "2022-12-06",
      "open": "150.05",
      "high": "150.55",
      "low": "142.02",
      "close": "144.69",
      "volume": "4046973"
    },
    {
      "date": "2022-12-07",
      "open": "184.60",
      "high": "186.7499",
      "low": "167.51",
      "close": "178.30",
      "volume": "12542060"
    },
    {
      "date": "2022-12-08",
      "open": "182.70",
      "high": "195.73",
      "low": "177.0201",
      "close": "194.43",
      "volume": "5564376"
    },
    {
      "date": "2022-12-09",
      "open": "194.60",
      "high": "198.41",
      "low": "190.74",
      "close": "191.75",
      "volume": "2708381"
    },
    {
      "date": "2022-12-12",
      "open": "193.00",
      "high": "203.7599",
      "low": "192.64",
      "close": "203.18",
      "volume": "2809233"
    },
    {
      "date": "2022-12-13",
      "open": "218.28",
      "high": "221.20",
      "low": "202.30",
      "close": "206.06",
      "volume": "2879491"
    },
    {
      "date": "2022-12-14",
      "open": "206.05",
      "high": "213.46",
      "low": "205.1237",
      "close": "210.65",
      "volume": "1472220"
    },
    {
      "date": "2022-12-15",
      "open": "205.25",
      "high": "213.4399",
      "low": "201.33",
      "close": "203.71",
      "volume": "1941047"
    },
    {
      "date": "2022-12-16",
      "open": "201.93",
      "high": "206.84",
      "low": "196.77",
      "close": "203.10",
      "volume": "2253086"
    },
    {
      "date": "2022-12-19",
      "open": "201.52",
      "high": "202.564",
      "low": "189.88",
      "close": "193.36",
      "volume": "1688153"
    },
    {
      "date": "2022-12-20",
      "open": "191.47",
      "high": "201.85",
      "low": "190.30",
      "close": "200.13",
      "volume": "1512192"
    },
    {
      "date": "2022-12-21",
      "open": "202.14",
      "high": "203.4399",
      "low": "195.0901",
      "close": "200.38",
      "volume": "1199478"
    },
    {
      "date": "2022-12-22",
      "open": "196.04",
      "high": "197.99",
      "low": "190.85",
      "close": "196.17",
      "volume": "1119574"
    },
    {
      "date": "2022-12-23",
      "open": "194.50",
      "high": "197.59",
      "low": "191.6601",
      "close": "197.47",
      "volume": "1370398"
    },
    {
      "date": "2022-12-27",
      "open": "194.16",
      "high": "195.48",
      "low": "186.59",
      "close": "188.85",
      "volume": "1156384"
    },
    {
      "date": "2022-12-28",
      "open": "187.83",
      "high": "191.57",
      "low": "186.36",
      "close": "188.81",
      "volume": "660950"
    },
    {
      "date": "2022-12-29",
      "open": "190.45",
      "high": "203.63",
      "low": "188.58",
      "close": "198.85",
      "volume": "1280311"
    },
    {
      "date": "2022-12-30",
      "open": "194.16",
      "high": "198.50",
      "low": "191.75",
      "close": "196.84",
      "volume": "1033925"
    },
    {
      "date": "2023-01-03",
      "open": "199.45",
      "high": "201.94",
      "low": "186.36",
      "close": "190.75",
      "volume": "1744748"
    },
    {
      "date": "2023-01-04",
      "open": "191.84",
      "high": "192.95",
      "low": "183.50",
      "close": "187.21",
      "volume": "1737927"
    },
    {
      "date": "2023-01-05",
      "open": "185.01",
      "high": "185.01",
      "low": "170.52",
      "close": "172.18",
      "volume": "2263335"
    },
    {
      "date": "2023-01-06",
      "open": "172.20",
      "high": "173.66",
      "low": "164.59",
      "close": "169.82",
      "volume": "2042746"
    },
    {
      "date": "2023-01-09",
      "open": "173.64",
      "high": "179.42",
      "low": "172.07",
      "close": "178.07",
      "volume": "1632216"
    },
    {
      "date": "2023-01-10",
      "open": "175.59",
      "high": "183.06",
      "low": "174.70",
      "close": "182.09",
      "volume": "1157139"
    },
    {
      "date": "2023-01-11",
      "open": "183.10",
      "high": "189.18",
      "low": "179.74",
      "close": "188.82",
      "volume": "1304743"
    },
    {
      "date": "2023-01-12",
      "open": "188.82",
      "high": "190.9099",
      "low": "183.205",
      "close": "190.61",
      "volume": "1260080"
    },
    {
      "date": "2023-01-13",
      "open": "187.15",
      "high": "198.50",
      "low": "186.05",
      "close": "197.53",
      "volume": "1494452"
    },
    {
      "date": "2023-01-17",
      "open": "195.11",
      "high": "206.87",
      "low": "192.63",
      "close": "202.84",
      "volume": "1397655"
    },
    {
      "date": "2023-01-18",
      "open": "206.90",
      "high": "212.29",
      "low": "199.78",
      "close": "200.84",
      "volume": "1339252"
    },
    {
      "date": "2023-01-19",
      "open": "197.00",
      "high": "199.00",
      "low": "188.78",
      "close": "189.31",
      "volume": "1523837"
    },
    {
      "date": "2023-01-20",
      "open": "191.00",
      "high": "199.5099",
      "low": "188.91",
      "close": "197.86",
      "volume": "1105499"
    },
    {
      "date": "2023-01-23",
      "open": "199.00",
      "high": "207.68",
      "low": "196.00",
      "close": "207.05",
      "volume": "1182457"
    },
    {
      "date": "2023-01-24",
      "open": "203.82",
      "high": "211.00",
      "low": "199.33",
      "close": "199.88",
      "volume": "1440053"
    },
    {
      "date": "2023-01-25",
      "open": "190.61",
      "high": "198.565",
      "low": "179.52",
      "close": "195.14",
      "volume": "2679505"
    },
    {
      "date": "2023-01-26",
      "open": "199.32",
      "high": "208.755",
      "low": "197.29",
      "close": "208.23",
      "volume": "1854196"
    },
    {
      "date": "2023-01-27",
      "open": "205.52",
      "high": "224.895",
      "low": "203.77",
      "close": "224.01",
      "volume": "2985435"
    },
    {
      "date": "2023-01-30",
      "open": "220.63",
      "high": "221.995",
      "low": "209.69",
      "close": "210.41",
      "volume": "1244617"
    },
    {
      "date": "2023-01-31",
      "open": "210.03",
      "high": "214.86",
      "low": "208.47",
      "close": "214.21",
      "volume": "1233948"
    },
    {
      "date": "2023-02-01",
      "open": "214.55",
      "high": "229.795",
      "low": "211.83",
      "close": "228.17",
      "volume": "1748490"
    },
    {
      "date": "2023-02-02",
      "open": "237.52",
      "high": "248.15",
      "low": "236.68",
      "close": "245.86",
      "volume": "2693536"
    },
    {
      "date": "2023-02-03",
      "open": "231.51",
      "high": "238.2499",
      "low": "220.18",
      "close": "221.98",
      "volume": "2408369"
    },
    {
      "date": "2023-02-06",
      "open": "219.26",
      "high": "226.27",
      "low": "216.0501",
      "close": "218.44",
      "volume": "1335125"
    },
    {
      "date": "2023-02-07",
      "open": "218.53",
      "high": "225.23",
      "low": "211.80",
      "close": "224.42",
      "volume": "1223728"
    },
    {
      "date": "2023-02-08",
      "open": "224.42",
      "high": "232.05",
      "low": "221.47",
      "close": "222.63",
      "volume": "1331794"
    },
    {
      "date": "2023-02-09",
      "open": "227.21",
      "high": "230.35",
      "low": "220.31",
      "close": "220.80",
      "volume": "1002365"
    },
    {
      "date": "2023-02-10",
      "open": "216.05",
      "high": "217.3599",
      "low": "207.00",
      "close": "210.70",
      "volume": "1237245"
    },
    {
      "date": "2023-02-13",
      "open": "213.47",
      "high": "221.12",
      "low": "207.18",
      "close": "217.30",
      "volume": "1111005"
    },
    {
      "date": "2023-02-14",
      "open": "213.03",
      "high": "231.02",
      "low": "211.54",
      "close": "228.81",
      "volume": "1660238"
    },
    {
      "date": "2023-02-15",
      "open": "231.40",
      "high": "237.919",
      "low": "226.13",
      "close": "233.53",
      "volume": "1290534"
    },
    {
      "date": "2023-02-16",
      "open": "225.25",
      "high": "233.31",
      "low": "217.15",
      "close": "217.33",
      "volume": "1543117"
    },
    {
      "date": "2023-02-17",
      "open": "217.33",
      "high": "217.76",
      "low": "208.06",
      "close": "213.13",
      "volume": "1303113"
    },
    {
      "date": "2023-02-21",
      "open": "207.69",
      "high": "214.00",
      "low": "206.91",
      "close": "210.61",
      "volume": "1182979"
    },
    {
      "date": "2023-02-22",
      "open": "213.53",
      "high": "220.42",
      "low": "211.69",
      "close": "213.59",
      "volume": "1308037"
    },
    {
      "date": "2023-02-23",
      "open": "216.79",
      "high": "219.99",
      "low": "205.88",
      "close": "213.46",
      "volume": "1126115"
    },
    {
      "date": "2023-02-24",
      "open": "206.67",
      "high": "209.9599",
      "low": "203.37",
      "close": "205.90",
      "volume": "1092759"
    },
    {
      "date": "2023-02-27",
      "open": "208.24",
      "high": "210.4899",
      "low": "205.184",
      "close": "206.87",
      "volume": "718569"
    },
    {
      "date": "2023-02-28",
      "open": "206.91",
      "high": "210.2825",
      "low": "205.96",
      "close": "209.52",
      "volume": "1126725"
    },
    {
      "date": "2023-03-01",
      "open": "209.69",
      "high": "213.705",
      "low": "203.68",
      "close": "209.97",
      "volume": "1431619"
    },
    {
      "date": "2023-03-02",
      "open": "200.81",
      "high": "206.85",
      "low": "198.09",
      "close": "205.32",
      "volume": "1942179"
    },
    {
      "date": "2023-03-03",
      "open": "207.03",
      "high": "220.172",
      "low": "206.86",
      "close": "219.06",
      "volume": "1800238"
    },
    {
      "date": "2023-03-06",
      "open": "220.52",
      "high": "224.78",
      "low": "217.90",
      "close": "219.89",
      "volume": "1262131"
    },
    {
      "date": "2023-03-07",
      "open": "220.00",
      "high": "227.07",
      "low": "218.77",
      "close": "223.65",
      "volume": "1758374"
    },
    {
      "date": "2023-03-08",
      "open": "224.24",
      "high": "231.86",
      "low": "224.00",
      "close": "228.70",
      "volume": "5332841"
    },
    {
      "date": "2023-03-09",
      "open": "203.85",
      "high": "221.8699",
      "low": "201.205",
      "close": "209.57",
      "volume": "7931103"
    },
    {
      "date": "2023-03-10",
      "open": "206.01",
      "high": "211.14",
      "low": "189.95",
      "close": "194.08",
      "volume": "4755849"
    },
    {
      "date": "2023-03-13",
      "open": "190.54",
      "high": "206.985",
      "low": "189.5901",
      "close": "201.74",
      "volume": "2060763"
    },
    {
      "date": "2023-03-14",
      "open": "205.83",
      "high": "208.66",
      "low": "198.64",
      "close": "204.68",
      "volume": "1928193"
    },
    {
      "date": "2023-03-15",
      "open": "202.93",
      "high": "213.38",
      "low": "201.38",
      "close": "212.13",
      "volume": "1956184"
    },
    {
      "date": "2023-03-16",
      "open": "212.45",
      "high": "221.80",
      "low": "210.2482",
      "close": "221.25",
      "volume": "1427685"
    },
    {
      "date": "2023-03-17",
      "open": "220.40",
      "high": "224.32",
      "low": "217.54",
      "close": "219.77",
      "volume": "1674208"
    },
    {
      "date": "2023-03-20",
      "open": "216.02",
      "high": "217.84",
      "low": "207.245",
      "close": "210.92",
      "volume": "1519501"
    },
    {
      "date": "2023-03-21",
      "open": "213.00",
      "high": "219.92",
      "low": "212.04",
      "close": "218.56",
      "volume": "1005937"
    },
    {
      "date": "2023-03-22",
      "open": "218.44",
      "high": "222.00",
      "low": "211.01",
      "close": "211.13",
      "volume": "1034993"
    },
    {
      "date": "2023-03-23",
      "open": "216.97",
      "high": "224.36",
      "low": "214.3536",
      "close": "220.07",
      "volume": "1234506"
    },
    {
      "date": "2023-03-24",
      "open": "219.17",
      "high": "220.75",
      "low": "211.71",
      "close": "216.79",
      "volume": "1206445"
    },
    {
      "date": "2023-03-27",
      "open": "215.77",
      "high": "217.50",
      "low": "210.48",
      "close": "210.65",
      "volume": "670806"
    },
    {
      "date": "2023-03-28",
      "open": "210.41",
      "high": "215.26",
      "low": "210.41",
      "close": "213.93",
      "volume": "659660"
    },
    {
      "date": "2023-03-29",
      "open": "217.00",
      "high": "219.76",
      "low": "215.48",
      "close": "217.40",
      "volume": "714939"
    },
    {
      "date": "2023-03-30",
      "open": "220.54",
      "high": "221.98",
      "low": "214.72",
      "close": "218.94",
      "volume": "823737"
    },
    {
      "date": "2023-03-31",
      "open": "220.23",
      "high": "233.21",
      "low": "218.13",
      "close": "233.12",
      "volume": "1734036"
    },
    {
      "date": "2023-04-03",
      "open": "228.33",
      "high": "232.145",
      "low": "224.5401",
      "close": "226.87",
      "volume": "1427249"
    },
    {
      "date": "2023-04-04",
      "open": "227.35",
      "high": "231.03",
      "low": "225.88",
      "close": "227.92",
      "volume": "789435"
    },
    {
      "date": "2023-04-05",
      "open": "225.00",
      "high": "226.2134",
      "low": "209.11",
      "close": "213.09",
      "volume": "1545033"
    },
    {
      "date": "2023-04-06",
      "open": "210.00",
      "high": "216.20",
      "low": "204.50",
      "close": "215.89",
      "volume": "964588"
    },
    {
      "date": "2023-04-10",
      "open": "212.43",
      "high": "214.59",
      "low": "208.00",
      "close": "214.25",
      "volume": "1015893"
    },
    {
      "date": "2023-04-11",
      "open": "209.68",
      "high": "215.5303",
      "low": "198.72",
      "close": "211.52",
      "volume": "2601063"
    },
    {
      "date": "2023-04-12",
      "open": "223.99",
      "high": "234.83",
      "low": "222.30",
      "close": "226.21",
      "volume": "3542422"
    },
    {
      "date": "2023-04-13",
      "open": "230.95",
      "high": "236.22",
      "low": "223.86",
      "close": "224.50",
      "volume": "1689998"
    },
    {
      "date": "2023-04-14",
      "open": "222.00",
      "high": "226.91",
      "low": "217.61",
      "close": "223.09",
      "volume": "1350467"
    },
    {
      "date": "2023-04-17",
      "open": "220.89",
      "high": "226.21",
      "low": "219.28",
      "close": "224.85",
      "volume": "696490"
    },
    {
      "date": "2023-04-18",
      "open": "230.00",
      "high": "231.96",
      "low": "226.42",
      "close": "230.00",
      "volume": "947777"
    },
    {
      "date": "2023-04-19",
      "open": "226.83",
      "high": "231.80",
      "low": "224.39",
      "close": "230.26",
      "volume": "706717"
    },
    {
      "date": "2023-04-20",
      "open": "227.31",
      "high": "229.22",
      "low": "224.17",
      "close": "226.52",
      "volume": "834547"
    },
    {
      "date": "2023-04-21",
      "open": "229.00",
      "high": "234.68",
      "low": "227.60",
      "close": "232.86",
      "volume": "1222921"
    },
    {
      "date": "2023-04-24",
      "open": "234.00",
      "high": "235.5197",
      "low": "222.63",
      "close": "223.96",
      "volume": "1311609"
    },
    {
      "date": "2023-04-25",
      "open": "220.06",
      "high": "221.16",
      "low": "212.5229",
      "close": "212.91",
      "volume": "1467544"
    },
    {
      "date": "2023-04-26",
      "open": "226.20",
      "high": "243.40",
      "low": "226.20",
      "close": "238.22",
      "volume": "3416795"
    },
    {
      "date": "2023-04-27",
      "open": "242.57",
      "high": "243.73",
      "low": "234.51",
      "close": "240.95",
      "volume": "1392051"
    },
    {
      "date": "2023-04-28",
      "open": "238.55",
      "high": "240.9281",
      "low": "230.08",
      "close": "239.96",
      "volume": "1588394"
    },
    {
      "date": "2023-05-01",
      "open": "237.00",
      "high": "237.665",
      "low": "224.05",
      "close": "225.77",
      "volume": "1677947"
    },
    {
      "date": "2023-05-02",
      "open": "224.84",
      "high": "226.0999",
      "low": "217.83",
      "close": "217.99",
      "volume": "1053916"
    },
    {
      "date": "2023-05-03",
      "open": "216.66",
      "high": "224.49",
      "low": "215.56",
      "close": "220.52",
      "volume": "1381416"
    },
    {
      "date": "2023-05-04",
      "open": "226.10",
      "high": "243.5667",
      "low": "226.10",
      "close": "237.25",
      "volume": "2424024"
    },
    {
      "date": "2023-05-05",
      "open": "240.86",
      "high": "242.71",
      "low": "234.81",
      "close": "241.29",
      "volume": "1759595"
    },
    {
      "date": "2023-05-08",
      "open": "244.74",
      "high": "247.80",
      "low": "238.99",
      "close": "246.93",
      "volume": "1331088"
    },
    {
      "date": "2023-05-09",
      "open": "244.90",
      "high": "251.8699",
      "low": "244.8499",
      "close": "250.28",
      "volume": "1728172"
    },
    {
      "date": "2023-05-10",
      "open": "255.56",
      "high": "266.38",
      "low": "255.0565",
      "close": "262.02",
      "volume": "2104524"
    },
    {
      "date": "2023-05-11",
      "open": "263.50",
      "high": "265.53",
      "low": "259.5301",
      "close": "264.09",
      "volume": "1331820"
    },
    {
      "date": "2023-05-12",
      "open": "264.00",
      "high": "269.8494",
      "low": "260.58",
      "close": "263.60",
      "volume": "1698925"
    },
    {
      "date": "2023-05-15",
      "open": "265.17",
      "high": "277.77",
      "low": "264.575",
      "close": "276.17",
      "volume": "1972911"
    },
    {
      "date": "2023-05-16",
      "open": "274.19",
      "high": "278.2599",
      "low": "273.85",
      "close": "275.48",
      "volume": "1709593"
    },
    {
      "date": "2023-05-17",
      "open": "277.00",
      "high": "285.48",
      "low": "275.23",
      "close": "282.50",
      "volume": "1559235"
    },
    {
      "date": "2023-05-18",
      "open": "282.32",
      "high": "292.05",
      "low": "280.00",
      "close": "289.72",
      "volume": "2228618"
    },
    {
      "date": "2023-05-19",
      "open": "281.21",
      "high": "282.005",
      "low": "272.84",
      "close": "275.18",
      "volume": "2586964"
    },
    {
      "date": "2023-05-22",
      "open": "275.18",
      "high": "283.5399",
      "low": "272.14",
      "close": "283.29",
      "volume": "1599301"
    },
    {
      "date": "2023-05-23",
      "open": "279.59",
      "high": "284.59",
      "low": "272.77",
      "close": "272.81",
      "volume": "1451963"
    },
    {
      "date": "2023-05-24",
      "open": "269.91",
      "high": "279.11",
      "low": "267.68",
      "close": "277.58",
      "volume": "1725381"
    },
    {
      "date": "2023-05-25",
      "open": "283.20",
      "high": "293.28",
      "low": "277.46",
      "close": "284.91",
      "volume": "2150418"
    },
    {
      "date": "2023-05-26",
      "open": "274.10",
      "high": "291.63",
      "low": "273.0001",
      "close": "283.36",
      "volume": "1906714"
    },
    {
      "date": "2023-05-30",
      "open": "291.46",
      "high": "296.3173",
      "low": "285.87",
      "close": "292.37",
      "volume": "1531394"
    },
    {
      "date": "2023-05-31",
      "open": "290.80",
      "high": "298.37",
      "low": "289.29",
      "close": "293.79",
      "volume": "1862906"
    },
    {
      "date": "2023-06-01",
      "open": "285.73",
      "high": "294.98",
      "low": "275.76",
      "close": "293.96",
      "volume": "4200209"
    },
    {
      "date": "2023-06-02",
      "open": "380.75",
      "high": "397.9799",
      "low": "370.00",
      "close": "376.30",
      "volume": "9126400"
    },
    {
      "date": "2023-06-05",
      "open": "379.22",
      "high": "392.35",
      "low": "376.00",
      "close": "388.57",
      "volume": "2820650"
    },
    {
      "date": "2023-06-06",
      "open": "385.01",
      "high": "398.89",
      "low": "382.99",
      "close": "387.62",
      "volume": "2781963"
    },
    {
      "date": "2023-06-07",
      "open": "387.86",
      "high": "391.886",
      "low": "366.11",
      "close": "368.56",
      "volume": "2212009"
    },
    {
      "date": "2023-06-08",
      "open": "369.77",
      "high": "376.255",
      "low": "365.0001",
      "close": "374.67",
      "volume": "1633901"
    },
    {
      "date": "2023-06-09",
      "open": "376.82",
      "high": "384.76",
      "low": "370.895",
      "close": "374.51",
      "volume": "1274280"
    },
    {
      "date": "2023-06-12",
      "open": "376.18",
      "high": "382.6799",
      "low": "371.87",
      "close": "381.79",
      "volume": "1093955"
    },
    {
      "date": "2023-06-13",
      "open": "386.18",
      "high": "390.15",
      "low": "372.40",
      "close": "384.10",
      "volume": "1678368"
    },
    {
      "date": "2023-06-14",
      "open": "380.13",
      "high": "381.99",
      "low": "369.3101",
      "close": "374.59",
      "volume": "2271031"
    },
    {
      "date": "2023-06-15",
      "open": "373.19",
      "high": "389.31",
      "low": "370.36",
      "close": "385.40",
      "volume": "1324932"
    },
    {
      "date": "2023-06-16",
      "open": "385.87",
      "high": "385.87",
      "low": "376.35",
      "close": "379.90",
      "volume": "1614345"
    },
    {
      "date": "2023-06-20",
      "open": "379.77",
      "high": "385.2876",
      "low": "375.11",
      "close": "379.78",
      "volume": "1729847"
    },
    {
      "date": "2023-06-21",
      "open": "378.91",
      "high": "381.9499",
      "low": "367.60",
      "close": "372.96",
      "volume": "1935474"
    },
    {
      "date": "2023-06-22",
      "open": "366.66",
      "high": "396.8399",
      "low": "365.11",
      "close": "388.36",
      "volume": "3206117"
    },
    {
      "date": "2023-06-23",
      "open": "386.63",
      "high": "396.00",
      "low": "380.20",
      "close": "389.99",
      "volume": "3392324"
    },
    {
      "date": "2023-06-26",
      "open": "388.50",
      "high": "393.8999",
      "low": "375.313",
      "close": "379.98",
      "volume": "1693353"
    },
    {
      "date": "2023-06-27",
      "open": "383.99",
      "high": "390.69",
      "low": "376.01",
      "close": "388.34",
      "volume": "987186"
    },
    {
      "date": "2023-06-28",
      "open": "387.99",
      "high": "414.48",
      "low": "387.01",
      "close": "398.02",
      "volume": "2879876"
    },
    {
      "date": "2023-06-29",
      "open": "400.00",
      "high": "407.03",
      "low": "395.55",
      "close": "402.99",
      "volume": "1809917"
    },
    {
      "date": "2023-06-30",
      "open": "406.06",
      "high": "418.6999",
      "low": "405.32",
      "close": "410.99",
      "volume": "2095459"
    },
    {
      "date": "2023-07-03",
      "open": "406.78",
      "high": "416.64",
      "low": "406.3501",
      "close": "411.42",
      "volume": "1122996"
    },
    {
      "date": "2023-07-05",
      "open": "406.18",
      "high": "412.305",
      "low": "402.36",
      "close": "409.57",
      "volume": "1546962"
    },
    {
      "date": "2023-07-06",
      "open": "401.56",
      "high": "402.41",
      "low": "392.00",
      "close": "399.02",
      "volume": "1683206"
    },
    {
      "date": "2023-07-07",
      "open": "400.03",
      "high": "403.7399",
      "low": "387.73",
      "close": "388.62",
      "volume": "1583860"
    },
    {
      "date": "2023-07-10",
      "open": "382.41",
      "high": "395.58",
      "low": "376.49",
      "close": "394.62",
      "volume": "1401102"
    },
    {
      "date": "2023-07-11",
      "open": "396.45",
      "high": "399.01",
      "low": "389.50",
      "close": "394.22",
      "volume": "975161"
    },
    {
      "date": "2023-07-12",
      "open": "401.61",
      "high": "404.00",
      "low": "387.05",
      "close": "391.08",
      "volume": "1198465"
    },
    {
      "date": "2023-07-13",
      "open": "394.92",
      "high": "407.87",
      "low": "394.74",
      "close": "407.21",
      "volume": "1210843"
    },
    {
      "date": "2023-07-14",
      "open": "408.74",
      "high": "414.50",
      "low": "397.33",
      "close": "398.68",
      "volume": "1065024"
    },
    {
      "date": "2023-07-17",
      "open": "400.25",
      "high": "412.385",
      "low": "399.12",
      "close": "409.17",
      "volume": "839507"
    },
    {
      "date": "2023-07-18",
      "open": "419.04",
      "high": "437.33",
      "low": "407.41",
      "close": "426.02",
      "volume": "3418358"
    },
    {
      "date": "2023-07-19",
      "open": "429.55",
      "high": "439.00",
      "low": "420.00",
      "close": "431.21",
      "volume": "1998150"
    },
    {
      "date": "2023-07-20",
      "open": "422.17",
      "high": "426.95",
      "low": "410.36",
      "close": "412.64",
      "volume": "1653323"
    },
    {
      "date": "2023-07-21",
      "open": "419.69",
      "high": "420.40",
      "low": "408.74",
      "close": "409.78",
      "volume": "940170"
    },
    {
      "date": "2023-07-24",
      "open": "413.10",
      "high": "413.10",
      "low": "402.00",
      "close": "410.58",
      "volume": "692142"
    },
    {
      "date": "2023-07-25",
      "open": "416.56",
      "high": "426.33",
      "low": "414.38",
      "close": "418.97",
      "volume": "1099902"
    },
    {
      "date": "2023-07-26",
      "open": "403.72",
      "high": "413.44",
      "low": "398.20",
      "close": "405.14",
      "volume": "1361235"
    },
    {
      "date": "2023-07-27",
      "open": "415.64",
      "high": "416.00",
      "low": "396.00",
      "close": "403.58",
      "volume": "1271411"
    },
    {
      "date": "2023-07-28",
      "open": "411.67",
      "high": "418.51",
      "low": "403.02",
      "close": "411.62",
      "volume": "1243495"
    },
    {
      "date": "2023-07-31",
      "open": "415.77",
      "high": "426.62",
      "low": "414.995",
      "close": "423.40",
      "volume": "1154644"
    },
    {
      "date": "2023-08-01",
      "open": "420.00",
      "high": "424.97",
      "low": "415.41",
      "close": "424.57",
      "volume": "732647"
    },
    {
      "date": "2023-08-02",
      "open": "414.09",
      "high": "415.9899",
      "low": "393.00",
      "close": "398.74",
      "volume": "1822358"
    },
    {
      "date": "2023-08-03",
      "open": "391.85",
      "high": "407.29",
      "low": "386.29",
      "close": "402.80",
      "volume": "1078819"
    },
    {
      "date": "2023-08-04",
      "open": "415.06",
      "high": "423.9499",
      "low": "400.52",
      "close": "401.57",
      "volume": "1544060"
    },
    {
      "date": "2023-08-07",
      "open": "403.43",
      "high": "405.295",
      "low": "387.7082",
      "close": "397.55",
      "volume": "1060601"
    },
    {
      "date": "2023-08-08",
      "open": "378.17",
      "high": "388.5042",
      "low": "368.50",
      "close": "370.19",
      "volume": "2856372"
    },
    {
      "date": "2023-08-09",
      "open": "370.19",
      "high": "372.74",
      "low": "358.4304",
      "close": "360.00",
      "volume": "1767647"
    },
    {
      "date": "2023-08-10",
      "open": "359.91",
      "high": "368.34",
      "low": "353.3149",
      "close": "359.66",
      "volume": "1492647"
    },
    {
      "date": "2023-08-11",
      "open": "355.98",
      "high": "361.34",
      "low": "353.8801",
      "close": "356.22",
      "volume": "747706"
    },
    {
      "date": "2023-08-14",
      "open": "352.29",
      "high": "364.795",
      "low": "348.81",
      "close": "364.41",
      "volume": "940744"
    },
    {
      "date": "2023-08-15",
      "open": "362.90",
      "high": "371.58",
      "low": "358.44",
      "close": "367.34",
      "volume": "1183384"
    },
    {
      "date": "2023-08-16",
      "open": "363.63",
      "high": "368.52",
      "low": "358.00",
      "close": "358.83",
      "volume": "747818"
    },
    {
      "date": "2023-08-17",
      "open": "359.00",
      "high": "360.0886",
      "low": "349.09",
      "close": "351.17",
      "volume": "964041"
    },
    {
      "date": "2023-08-18",
      "open": "344.48",
      "high": "353.77",
      "low": "342.01",
      "close": "350.83",
      "volume": "1031728"
    },
    {
      "date": "2023-08-21",
      "open": "358.07",
      "high": "363.49",
      "low": "355.01",
      "close": "358.60",
      "volume": "982336"
    },
    {
      "date": "2023-08-22",
      "open": "364.30",
      "high": "365.56",
      "low": "355.85",
      "close": "362.04",
      "volume": "735450"
    },
    {
      "date": "2023-08-23",
      "open": "360.99",
      "high": "371.15",
      "low": "359.00",
      "close": "370.74",
      "volume": "1225182"
    },
    {
      "date": "2023-08-24",
      "open": "384.99",
      "high": "384.99",
      "low": "357.905",
      "close": "360.75",
      "volume": "1127004"
    },
    {
      "date": "2023-08-25",
      "open": "357.18",
      "high": "368.24",
      "low": "355.01",
      "close": "363.46",
      "volume": "1106854"
    },
    {
      "date": "2023-08-28",
      "open": "365.41",
      "high": "368.7199",
      "low": "353.89",
      "close": "354.32",
      "volume": "1129656"
    },
    {
      "date": "2023-08-29",
      "open": "357.95",
      "high": "374.30",
      "low": "354.15",
      "close": "367.38",
      "volume": "1265676"
    },
    {
      "date": "2023-08-30",
      "open": "366.55",
      "high": "380.38",
      "low": "364.2989",
      "close": "375.52",
      "volume": "1172775"
    },
    {
      "date": "2023-08-31",
      "open": "382.00",
      "high": "387.2899",
      "low": "378.91",
      "close": "381.30",
      "volume": "3094579"
    },
    {
      "date": "2023-09-01",
      "open": "395.01",
      "high": "414.00",
      "low": "389.3301",
      "close": "392.88",
      "volume": "5896942"
    },
    {
      "date": "2023-09-05",
      "open": "389.50",
      "high": "398.645",
      "low": "388.30",
      "close": "394.13",
      "volume": "1774795"
    },
    {
      "date": "2023-09-06",
      "open": "393.51",
      "high": "395.75",
      "low": "378.33",
      "close": "382.26",
      "volume": "1308164"
    },
    {
      "date": "2023-09-07",
      "open": "373.86",
      "high": "381.23",
      "low": "368.79",
      "close": "377.54",
      "volume": "1130466"
    },
    {
      "date": "2023-09-08",
      "open": "377.28",
      "high": "384.02",
      "low": "375.18",
      "close": "377.29",
      "volume": "1259388"
    },
    {
      "date": "2023-09-11",
      "open": "382.00",
      "high": "395.05",
      "low": "379.72",
      "close": "394.28",
      "volume": "1254529"
    },
    {
      "date": "2023-09-12",
      "open": "387.67",
      "high": "388.9599",
      "low": "374.57",
      "close": "374.57",
      "volume": "1171232"
    },
    {
      "date": "2023-09-13",
      "open": "374.57",
      "high": "378.765",
      "low": "370.76",
      "close": "371.34",
      "volume": "861476"
    },
    {
      "date": "2023-09-14",
      "open": "372.12",
      "high": "372.30",
      "low": "363.91",
      "close": "365.92",
      "volume": "784179"
    },
    {
      "date": "2023-09-15",
      "open": "361.31",
      "high": "362.3199",
      "low": "354.00",
      "close": "362.13",
      "volume": "1307785"
    },
    {
      "date": "2023-09-18",
      "open": "357.39",
      "high": "361.23",
      "low": "354.76",
      "close": "356.54",
      "volume": "644755"
    },
    {
      "date": "2023-09-19",
      "open": "357.17",
      "high": "359.51",
      "low": "350.02",
      "close": "355.61",
      "volume": "601002"
    },
    {
      "date": "2023-09-20",
      "open": "356.00",
      "high": "361.36",
      "low": "351.34",
      "close": "351.66",
      "volume": "572761"
    },
    {
      "date": "2023-09-21",
      "open": "342.90",
      "high": "347.98",
      "low": "331.9501",
      "close": "333.62",
      "volume": "1860133"
    },
    {
      "date": "2023-09-22",
      "open": "338.21",
      "high": "339.54",
      "low": "331.00",
      "close": "335.76",
      "volume": "1257486"
    },
    {
      "date": "2023-09-25",
      "open": "331.31",
      "high": "338.00",
      "low": "329.51",
      "close": "333.31",
      "volume": "760015"
    },
    {
      "date": "2023-09-26",
      "open": "329.58",
      "high": "334.18",
      "low": "324.11",
      "close": "325.30",
      "volume": "1404240"
    },
    {
      "date": "2023-09-27",
      "open": "326.27",
      "high": "332.84",
      "low": "324.69",
      "close": "328.16",
      "volume": "934674"
    },
    {
      "date": "2023-09-28",
      "open": "324.69",
      "high": "343.535",
      "low": "323.01",
      "close": "343.11",
      "volume": "1405824"
    },
    {
      "date": "2023-09-29",
      "open": "353.05",
      "high": "360.88",
      "low": "345.42",
      "close": "345.86",
      "volume": "1559268"
    },
    {
      "date": "2023-10-02",
      "open": "342.39",
      "high": "351.815",
      "low": "341.15",
      "close": "349.075",
      "volume": "1140948"
    },
    {
      "date": "2023-10-03",
      "open": "341.02",
      "high": "345.00",
      "low": "328.96",
      "close": "331.61",
      "volume": "944400"
    },
    {
      "date": "2023-10-04",
      "open": "337.05",
      "high": "338.20",
      "low": "331.7739",
      "close": "335.95",
      "volume": "956075"
    },
    {
      "date": "2023-10-05",
      "open": "335.11",
      "high": "338.24",
      "low": "328.27",
      "close": "336.78",
      "volume": "798606"
    },
    {
      "date": "2023-10-06",
      "open": "328.36",
      "high": "354.345",
      "low": "328.26",
      "close": "353.62",
      "volume": "1290629"
    },
    {
      "date": "2023-10-09",
      "open": "347.50",
      "high": "362.1199",
      "low": "346.63",
      "close": "358.31",
      "volume": "992268"
    },
    {
      "date": "2023-10-10",
      "open": "355.96",
      "high": "368.621",
      "low": "354.0001",
      "close": "358.47",
      "volume": "1050535"
    },
    {
      "date": "2023-10-11",
      "open": "365.93",
      "high": "371.94",
      "low": "362.50",
      "close": "365.22",
      "volume": "886545"
    },
    {
      "date": "2023-10-12",
      "open": "367.52",
      "high": "374.67",
      "low": "362.00",
      "close": "364.35",
      "volume": "986608"
    },
    {
      "date": "2023-10-13",
      "open": "365.47",
      "high": "366.3318",
      "low": "349.895",
      "close": "350.68",
      "volume": "916950"
    },
    {
      "date": "2023-10-16",
      "open": "352.35",
      "high": "369.42",
      "low": "350.70",
      "close": "368.16",
      "volume": "954972"
    },
    {
      "date": "2023-10-17",
      "open": "362.30",
      "high": "373.00",
      "low": "361.35",
      "close": "365.70",
      "volume": "965535"
    },
    {
      "date": "2023-10-18",
      "open": "362.34",
      "high": "369.655",
      "low": "356.4819",
      "close": "358.68",
      "volume": "868864"
    },
    {
      "date": "2023-10-19",
      "open": "365.43",
      "high": "368.98",
      "low": "357.655",
      "close": "358.00",
      "volume": "933244"
    },
    {
      "date": "2023-10-20",
      "open": "359.33",
      "high": "362.03",
      "low": "342.44",
      "close": "346.28",
      "volume": "1287886"
    },
    {
      "date": "2023-10-23",
      "open": "340.05",
      "high": "348.80",
      "low": "333.635",
      "close": "342.28",
      "volume": "850749"
    },
    {
      "date": "2023-10-24",
      "open": "348.46",
      "high": "358.76",
      "low": "346.79",
      "close": "352.04",
      "volume": "980647"
    },
    {
      "date": "2023-10-25",
      "open": "347.00",
      "high": "347.97",
      "low": "328.47",
      "close": "329.33",
      "volume": "1149755"
    },
    {
      "date": "2023-10-26",
      "open": "329.35",
      "high": "334.39",
      "low": "321.00",
      "close": "327.33",
      "volume": "1422680"
    },
    {
      "date": "2023-10-27",
      "open": "333.00",
      "high": "339.755",
      "low": "331.98",
      "close": "335.31",
      "volume": "1070231"
    },
    {
      "date": "2023-10-30",
      "open": "341.25",
      "high": "342.33",
      "low": "333.694",
      "close": "336.30",
      "volume": "733134"
    },
    {
      "date": "2023-10-31",
      "open": "341.23",
      "high": "346.3118",
      "low": "332.60",
      "close": "344.59",
      "volume": "721386"
    },
    {
      "date": "2023-11-01",
      "open": "345.21",
      "high": "347.22",
      "low": "332.00",
      "close": "339.02",
      "volume": "957708"
    },
    {
      "date": "2023-11-02",
      "open": "347.47",
      "high": "347.47",
      "low": "326.21",
      "close": "329.00",
      "volume": "1638418"
    },
    {
      "date": "2023-11-03",
      "open": "332.74",
      "high": "343.70",
      "low": "328.54",
      "close": "343.11",
      "volume": "1589106"
    },
    {
      "date": "2023-11-06",
      "open": "347.18",
      "high": "347.18",
      "low": "323.31",
      "close": "332.35",
      "volume": "1525030"
    },
    {
      "date": "2023-11-07",
      "open": "355.01",
      "high": "384.15",
      "low": "355.01",
      "close": "369.04",
      "volume": "3881017"
    },
    {
      "date": "2023-11-08",
      "open": "372.00",
      "high": "373.7287",
      "low": "362.50",
      "close": "370.04",
      "volume": "1171821"
    },
    {
      "date": "2023-11-09",
      "open": "372.50",
      "high": "379.71",
      "low": "364.10",
      "close": "365.31",
      "volume": "990462"
    },
    {
      "date": "2023-11-10",
      "open": "366.76",
      "high": "379.00",
      "low": "364.01",
      "close": "376.89",
      "volume": "951382"
    },
    {
      "date": "2023-11-13",
      "open": "376.48",
      "high": "387.94",
      "low": "374.10",
      "close": "377.97",
      "volume": "1145286"
    },
    {
      "date": "2023-11-14",
      "open": "389.01",
      "high": "402.57",
      "low": "386.07",
      "close": "397.77",
      "volume": "1772898"
    },
    {
      "date": "2023-11-15",
      "open": "401.00",
      "high": "402.70",
      "low": "390.42",
      "close": "392.58",
      "volume": "890953"
    },
    {
      "date": "2023-11-16",
      "open": "395.73",
      "high": "395.9899",
      "low": "384.56",
      "close": "389.07",
      "volume": "899465"
    },
    {
      "date": "2023-11-17",
      "open": "389.71",
      "high": "395.00",
      "low": "388.00",
      "close": "392.57",
      "volume": "646313"
    },
    {
      "date": "2023-11-20",
      "open": "393.16",
      "high": "411.00",
      "low": "393.16",
      "close": "407.61",
      "volume": "1124273"
    },
    {
      "date": "2023-11-21",
      "open": "402.54",
      "high": "412.6697",
      "low": "402.50",
      "close": "405.51",
      "volume": "848490"
    },
    {
      "date": "2023-11-22",
      "open": "409.77",
      "high": "410.07",
      "low": "398.92",
      "close": "405.07",
      "volume": "936414"
    },
    {
      "date": "2023-11-24",
      "open": "403.50",
      "high": "409.49",
      "low": "400.85",
      "close": "407.70",
      "volume": "312689"
    },
    {
      "date": "2023-11-27",
      "open": "406.73",
      "high": "411.64",
      "low": "400.40",
      "close": "401.91",
      "volume": "1338153"
    },
    {
      "date": "2023-11-28",
      "open": "400.85",
      "high": "410.15",
      "low": "397.46",
      "close": "406.25",
      "volume": "1025447"
    },
    {
      "date": "2023-11-29",
      "open": "411.01",
      "high": "421.37",
      "low": "411.00",
      "close": "420.51",
      "volume": "1771778"
    },
    {
      "date": "2023-11-30",
      "open": "437.21",
      "high": "442.8399",
      "low": "407.1501",
      "close": "415.74",
      "volume": "2636745"
    },
    {
      "date": "2023-12-01",
      "open": "420.03",
      "high": "435.70",
      "low": "414.00",
      "close": "435.23",
      "volume": "1627197"
    },
    {
      "date": "2023-12-04",
      "open": "431.56",
      "high": "440.81",
      "low": "417.6456",
      "close": "423.02",
      "volume": "2383721"
    },
    {
      "date": "2023-12-05",
      "open": "423.03",
      "high": "434.9999",
      "low": "420.505",
      "close": "433.67",
      "volume": "3588171"
    },
    {
      "date": "2023-12-06",
      "open": "409.07",
      "high": "415.72",
      "low": "387.37",
      "close": "387.42",
      "volume": "7440118"
    },
    {
      "date": "2023-12-07",
      "open": "390.51",
      "high": "396.88",
      "low": "383.26",
      "close": "384.24",
      "volume": "3092195"
    },
    {
      "date": "2023-12-08",
      "open": "380.37",
      "high": "382.17",
      "low": "373.23",
      "close": "381.79",
      "volume": "3107964"
    },
    {
      "date": "2023-12-11",
      "open": "388.50",
      "high": "404.28",
      "low": "388.36",
      "close": "395.39",
      "volume": "2993602"
    },
    {
      "date": "2023-12-12",
      "open": "391.17",
      "high": "398.00",
      "low": "389.51",
      "close": "393.09",
      "volume": "1288422"
    },
    {
      "date": "2023-12-13",
      "open": "394.27",
      "high": "411.40",
      "low": "392.24",
      "close": "411.18",
      "volume": "1950531"
    },
    {
      "date": "2023-12-14",
      "open": "419.00",
      "high": "425.51",
      "low": "406.92",
      "close": "419.24",
      "volume": "2430444"
    },
    {
      "date": "2023-12-15",
      "open": "420.84",
      "high": "423.62",
      "low": "413.47",
      "close": "420.17",
      "volume": "6229601"
    },
    {
      "date": "2023-12-18",
      "open": "409.20",
      "high": "417.8099",
      "low": "407.0901",
      "close": "412.74",
      "volume": "1588494"
    },
    {
      "date": "2023-12-19",
      "open": "416.00",
      "high": "418.82",
      "low": "408.38",
      "close": "409.78",
      "volume": "1165765"
    },
    {
      "date": "2023-12-20",
      "open": "405.00",
      "high": "414.79",
      "low": "401.0667",
      "close": "401.67",
      "volume": "1058197"
    },
    {
      "date": "2023-12-21",
      "open": "409.00",
      "high": "411.00",
      "low": "402.82",
      "close": "409.82",
      "volume": "680786"
    },
    {
      "date": "2023-12-22",
      "open": "411.34",
      "high": "413.5129",
      "low": "400.86",
      "close": "407.48",
      "volume": "831765"
    },
    {
      "date": "2023-12-26",
      "open": "408.75",
      "high": "417.60",
      "low": "405.4594",
      "close": "416.90",
      "volume": "925004"
    },
    {
      "date": "2023-12-27",
      "open": "418.00",
      "high": "425.02",
      "low": "416.958",
      "close": "418.28",
      "volume": "808403"
    },
    {
      "date": "2023-12-28",
      "open": "416.19",
      "high": "420.4999",
      "low": "413.08",
      "close": "417.08",
      "volume": "719067"
    },
    {
      "date": "2023-12-29",
      "open": "415.40",
      "high": "421.97",
      "low": "408.485",
      "close": "408.85",
      "volume": "1096441"
    },
    {
      "date": "2024-01-02",
      "open": "404.45",
      "high": "404.65",
      "low": "382.26",
      "close": "383.69",
      "volume": "2176928"
    },
    {
      "date": "2024-01-03",
      "open": "373.76",
      "high": "379.76",
      "low": "371.25",
      "close": "372.98",
      "volume": "1289583"
    },
    {
      "date": "2024-01-04",
      "open": "362.57",
      "high": "369.155",
      "low": "360.10",
      "close": "362.41",
      "volume": "2054352"
    },
    {
      "date": "2024-01-05",
      "open": "360.70",
      "high": "371.4402",
      "low": "360.1501",
      "close": "365.39",
      "volume": "1489236"
    },
    {
      "date": "2024-01-08",
      "open": "367.32",
      "high": "378.63",
      "low": "365.00",
      "close": "378.45",
      "volume": "1816247"
    },
    {
      "date": "2024-01-09",
      "open": "371.57",
      "high": "380.0599",
      "low": "371.56",
      "close": "378.73",
      "volume": "846327"
    },
    {
      "date": "2024-01-10",
      "open": "380.00",
      "high": "394.4499",
      "low": "376.19",
      "close": "393.15",
      "volume": "1463286"
    },
    {
      "date": "2024-01-11",
      "open": "395.91",
      "high": "399.35",
      "low": "383.20",
      "close": "392.60",
      "volume": "1208218"
    },
    {
      "date": "2024-01-12",
      "open": "393.60",
      "high": "397.85",
      "low": "388.87",
      "close": "391.59",
      "volume": "786224"
    },
    {
      "date": "2024-01-16",
      "open": "388.26",
      "high": "405.66",
      "low": "382.705",
      "close": "405.44",
      "volume": "1513242"
    },
    {
      "date": "2024-01-17",
      "open": "401.79",
      "high": "404.01",
      "low": "387.275",
      "close": "400.38",
      "volume": "1050576"
    },
    {
      "date": "2024-01-18",
      "open": "404.25",
      "high": "408.40",
      "low": "384.55",
      "close": "392.18",
      "volume": "1246944"
    },
    {
      "date": "2024-01-19",
      "open": "395.41",
      "high": "401.66",
      "low": "391.50",
      "close": "401.05",
      "volume": "974991"
    },
    {
      "date": "2024-01-22",
      "open": "406.78",
      "high": "426.51",
      "low": "406.78",
      "close": "413.42",
      "volume": "1910172"
    },
    {
      "date": "2024-01-23",
      "open": "418.61",
      "high": "418.92",
      "low": "407.03",
      "close": "411.06",
      "volume": "762734"
    },
    {
      "date": "2024-01-24",
      "open": "417.69",
      "high": "424.78",
      "low": "409.36",
      "close": "410.11",
      "volume": "1163249"
    },
    {
      "date": "2024-01-25",
      "open": "416.04",
      "high": "416.04",
      "low": "397.38",
      "close": "400.30",
      "volume": "971802"
    },
    {
      "date": "2024-01-26",
      "open": "394.70",
      "high": "401.725",
      "low": "391.35",
      "close": "395.29",
      "volume": "973617"
    },
    {
      "date": "2024-01-29",
      "open": "397.28",
      "high": "420.34",
      "low": "397.28",
      "close": "420.17",
      "volume": "1072779"
    },
    {
      "date": "2024-01-30",
      "open": "418.49",
      "high": "421.99",
      "low": "410.7301",
      "close": "415.53",
      "volume": "781984"
    },
    {
      "date": "2024-01-31",
      "open": "409.06",
      "high": "410.9999",
      "low": "394.10",
      "close": "400.52",
      "volume": "1543734"
    },
    {
      "date": "2024-02-01",
      "open": "404.93",
      "high": "411.31",
      "low": "399.88",
      "close": "409.07",
      "volume": "1129238"
    },
    {
      "date": "2024-02-02",
      "open": "416.40",
      "high": "437.22",
      "low": "412.03",
      "close": "436.01",
      "volume": "1959571"
    },
    {
      "date": "2024-02-05",
      "open": "437.99",
      "high": "454.59",
      "low": "427.36",
      "close": "436.89",
      "volume": "2015070"
    },
    {
      "date": "2024-02-06",
      "open": "447.00",
      "high": "451.31",
      "low": "429.13",
      "close": "443.31",
      "volume": "1545262"
    },
    {
      "date": "2024-02-07",
      "open": "447.50",
      "high": "463.20",
      "low": "440.265",
      "close": "457.39",
      "volume": "1403297"
    },
    {
      "date": "2024-02-08",
      "open": "457.85",
      "high": "477.095",
      "low": "457.61",
      "close": "475.12",
      "volume": "1267466"
    },
    {
      "date": "2024-02-09",
      "open": "486.72",
      "high": "507.25",
      "low": "481.86",
      "close": "500.90",
      "volume": "2181359"
    },
    {
      "date": "2024-02-12",
      "open": "500.01",
      "high": "509.62",
      "low": "487.07",
      "close": "487.99",
      "volume": "1364256"
    },
    {
      "date": "2024-02-13",
      "open": "463.00",
      "high": "480.00",
      "low": "451.00",
      "close": "472.13",
      "volume": "1766707"
    },
    {
      "date": "2024-02-14",
      "open": "481.58",
      "high": "486.775",
      "low": "473.21",
      "close": "486.51",
      "volume": "825874"
    },
    {
      "date": "2024-02-15",
      "open": "488.00",
      "high": "488.00",
      "low": "474.08",
      "close": "474.21",
      "volume": "858384"
    },
    {
      "date": "2024-02-16",
      "open": "471.29",
      "high": "477.00",
      "low": "464.55",
      "close": "465.06",
      "volume": "832184"
    },
    {
      "date": "2024-02-20",
      "open": "457.13",
      "high": "459.78",
      "low": "433.6501",
      "close": "444.81",
      "volume": "1183894"
    },
    {
      "date": "2024-02-21",
      "open": "432.37",
      "high": "437.7299",
      "low": "423.22",
      "close": "427.49",
      "volume": "997292"
    },
    {
      "date": "2024-02-22",
      "open": "443.94",
      "high": "450.47",
      "low": "435.78",
      "close": "449.98",
      "volume": "1233863"
    },
    {
      "date": "2024-02-23",
      "open": "452.75",
      "high": "459.6989",
      "low": "447.68",
      "close": "451.52",
      "volume": "801294"
    },
    {
      "date": "2024-02-26",
      "open": "454.81",
      "high": "459.27",
      "low": "450.77",
      "close": "450.80",
      "volume": "635817"
    },
    {
      "date": "2024-02-27",
      "open": "454.15",
      "high": "458.80",
      "low": "445.80",
      "close": "449.95",
      "volume": "580917"
    },
    {
      "date": "2024-02-28",
      "open": "444.04",
      "high": "448.555",
      "low": "440.27",
      "close": "443.45",
      "volume": "917161"
    },
    {
      "date": "2024-02-29",
      "open": "437.00",
      "high": "447.9359",
      "low": "433.54",
      "close": "447.58",
      "volume": "1542431"
    },
    {
      "date": "2024-03-01",
      "open": "449.12",
      "high": "449.12",
      "low": "430.835",
      "close": "436.84",
      "volume": "1444391"
    },
    {
      "date": "2024-03-04",
      "open": "437.08",
      "high": "443.09",
      "low": "427.29",
      "close": "439.00",
      "volume": "1006662"
    },
    {
      "date": "2024-03-05",
      "open": "428.28",
      "high": "428.905",
      "low": "398.00",
      "close": "405.00",
      "volume": "2476379"
    },
    {
      "date": "2024-03-06",
      "open": "420.25",
      "high": "424.00",
      "low": "407.07",
      "close": "409.50",
      "volume": "1417579"
    },
    {
      "date": "2024-03-07",
      "open": "406.23",
      "high": "413.87",
      "low": "397.07",
      "close": "412.01",
      "volume": "3660398"
    },
    {
      "date": "2024-03-08",
      "open": "383.45",
      "high": "411.50",
      "low": "378.00",
      "close": "383.42",
      "volume": "6256702"
    },
    {
      "date": "2024-03-11",
      "open": "379.62",
      "high": "382.95",
      "low": "363.96",
      "close": "366.99",
      "volume": "2334695"
    },
    {
      "date": "2024-03-12",
      "open": "371.86",
      "high": "374.85",
      "low": "362.30",
      "close": "368.64",
      "volume": "1575043"
    },
    {
      "date": "2024-03-13",
      "open": "368.64",
      "high": "380.09",
      "low": "366.57",
      "close": "372.81",
      "volume": "1669639"
    },
    {
      "date": "2024-03-14",
      "open": "376.00",
      "high": "380.36",
      "low": "363.64",
      "close": "368.94",
      "volume": "1686893"
    },
    {
      "date": "2024-03-15",
      "open": "365.60",
      "high": "366.745",
      "low": "354.67",
      "close": "355.44",
      "volume": "1823545"
    },
    {
      "date": "2024-03-18",
      "open": "357.00",
      "high": "360.71",
      "low": "352.87",
      "close": "356.37",
      "volume": "1049351"
    },
    {
      "date": "2024-03-19",
      "open": "346.06",
      "high": "354.70",
      "low": "340.35",
      "close": "353.80",
      "volume": "1646099"
    },
    {
      "date": "2024-03-20",
      "open": "353.48",
      "high": "363.66",
      "low": "350.67",
      "close": "359.07",
      "volume": "959596"
    },
    {
      "date": "2024-03-21",
      "open": "366.50",
      "high": "373.40",
      "low": "360.14",
      "close": "360.15",
      "volume": "1174557"
    },
    {
      "date": "2024-03-22",
      "open": "355.78",
      "high": "358.96",
      "low": "349.30",
      "close": "355.50",
      "volume": "1011284"
    },
    {
      "date": "2024-03-25",
      "open": "351.79",
      "high": "357.62",
      "low": "351.79",
      "close": "353.55",
      "volume": "742712"
    },
    {
      "date": "2024-03-26",
      "open": "355.55",
      "high": "359.0273",
      "low": "349.345",
      "close": "354.12",
      "volume": "1017423"
    },
    {
      "date": "2024-03-27",
      "open": "358.00",
      "high": "359.06",
      "low": "352.64",
      "close": "358.80",
      "volume": "753234"
    },
    {
      "date": "2024-03-28",
      "open": "358.64",
      "high": "364.58",
      "low": "357.5001",
      "close": "358.64",
      "volume": "893381"
    },
    {
      "date": "2024-04-01",
      "open": "363.14",
      "high": "364.40",
      "low": "352.71",
      "close": "356.09",
      "volume": "916900"
    },
    {
      "date": "2024-04-02",
      "open": "348.15",
      "high": "350.60",
      "low": "343.09",
      "close": "347.82",
      "volume": "1300397"
    },
    {
      "date": "2024-04-03",
      "open": "343.36",
      "high": "345.02",
      "low": "338.51",
      "close": "339.82",
      "volume": "1697365"
    },
    {
      "date": "2024-04-04",
      "open": "340.40",
      "high": "354.80",
      "low": "337.31",
      "close": "343.74",
      "volume": "1658656"
    },
    {
      "date": "2024-04-05",
      "open": "345.00",
      "high": "364.66",
      "low": "344.96",
      "close": "362.82",
      "volume": "2099946"
    },
    {
      "date": "2024-04-08",
      "open": "360.92",
      "high": "367.3899",
      "low": "355.12",
      "close": "363.32",
      "volume": "901853"
    },
    {
      "date": "2024-04-09",
      "open": "364.68",
      "high": "366.94",
      "low": "358.23",
      "close": "360.94",
      "volume": "953001"
    },
    {
      "date": "2024-04-10",
      "open": "354.12",
      "high": "359.85",
      "low": "351.13",
      "close": "351.28",
      "volume": "944556"
    },
    {
      "date": "2024-04-11",
      "open": "354.00",
      "high": "357.395",
      "low": "349.38",
      "close": "356.04",
      "volume": "809106"
    },
    {
      "date": "2024-04-12",
      "open": "350.00",
      "high": "360.355",
      "low": "350.00",
      "close": "352.06",
      "volume": "1038076"
    },
    {
      "date": "2024-04-15",
      "open": "352.99",
      "high": "355.80",
      "low": "344.20",
      "close": "347.17",
      "volume": "998694"
    },
    {
      "date": "2024-04-16",
      "open": "346.30",
      "high": "350.525",
      "low": "340.34",
      "close": "349.80",
      "volume": "1460271"
    },
    {
      "date": "2024-04-17",
      "open": "349.80",
      "high": "351.985",
      "low": "342.70",
      "close": "342.75",
      "volume": "912557"
    },
    {
      "date": "2024-04-18",
      "open": "342.04",
      "high": "345.15",
      "low": "332.745",
      "close": "335.55",
      "volume": "1082561"
    },
    {
      "date": "2024-04-19",
      "open": "336.73",
      "high": "338.2199",
      "low": "326.01",
      "close": "327.47",
      "volume": "1353402"
    },
    {
      "date": "2024-04-22",
      "open": "330.00",
      "high": "342.17",
      "low": "321.77",
      "close": "340.16",
      "volume": "1462390"
    },
    {
      "date": "2024-04-23",
      "open": "343.23",
      "high": "367.41",
      "low": "342.00",
      "close": "366.31",
      "volume": "1745648"
    },
    {
      "date": "2024-04-24",
      "open": "368.50",
      "high": "370.80",
      "low": "362.01",
      "close": "369.29",
      "volume": "1314596"
    },
    {
      "date": "2024-04-25",
      "open": "362.43",
      "high": "370.74",
      "low": "351.34",
      "close": "366.13",
      "volume": "1150199"
    },
    {
      "date": "2024-04-26",
      "open": "382.44",
      "high": "385.86",
      "low": "375.30",
      "close": "383.80",
      "volume": "1558666"
    },
    {
      "date": "2024-04-29",
      "open": "380.37",
      "high": "382.2767",
      "low": "368.16",
      "close": "371.94",
      "volume": "1151170"
    },
    {
      "date": "2024-04-30",
      "open": "369.36",
      "high": "374.06",
      "low": "364.40",
      "close": "365.18",
      "volume": "1080760"
    },
    {
      "date": "2024-05-01",
      "open": "379.15",
      "high": "387.19",
      "low": "365.52",
      "close": "373.33",
      "volume": "1226082"
    },
    {
      "date": "2024-05-02",
      "open": "379.83",
      "high": "380.94",
      "low": "360.60",
      "close": "363.17",
      "volume": "1062814"
    },
    {
      "date": "2024-05-03",
      "open": "373.36",
      "high": "378.465",
      "low": "360.84",
      "close": "362.85",
      "volume": "926998"
    },
    {
      "date": "2024-05-06",
      "open": "363.21",
      "high": "370.80",
      "low": "362.1491",
      "close": "365.67",
      "volume": "974675"
    },
    {
      "date": "2024-05-07",
      "open": "356.70",
      "high": "358.79",
      "low": "347.3559",
      "close": "355.31",
      "volume": "1467411"
    },
    {
      "date": "2024-05-08",
      "open": "349.42",
      "high": "353.62",
      "low": "347.63",
      "close": "353.20",
      "volume": "738414"
    },
    {
      "date": "2024-05-09",
      "open": "353.20",
      "high": "358.615",
      "low": "352.00",
      "close": "354.69",
      "volume": "576022"
    },
    {
      "date": "2024-05-10",
      "open": "355.92",
      "high": "360.785",
      "low": "352.82",
      "close": "353.47",
      "volume": "513042"
    },
    {
      "date": "2024-05-13",
      "open": "356.97",
      "high": "361.93",
      "low": "354.62",
      "close": "359.24",
      "volume": "983446"
    },
    {
      "date": "2024-05-14",
      "open": "359.56",
      "high": "364.65",
      "low": "352.76",
      "close": "359.27",
      "volume": "855193"
    },
    {
      "date": "2024-05-15",
      "open": "367.00",
      "high": "377.64",
      "low": "362.19",
      "close": "376.49",
      "volume": "1046177"
    },
    {
      "date": "2024-05-16",
      "open": "376.05",
      "high": "376.50",
      "low": "366.49",
      "close": "369.94",
      "volume": "813844"
    },
    {
      "date": "2024-05-17",
      "open": "369.72",
      "high": "372.00",
      "low": "365.36",
      "close": "370.82",
      "volume": "668142"
    },
    {
      "date": "2024-05-20",
      "open": "371.91",
      "high": "373.6733",
      "low": "363.15",
      "close": "368.01",
      "volume": "653784"
    },
    {
      "date": "2024-05-21",
      "open": "365.38",
      "high": "367.49",
      "low": "361.80",
      "close": "365.26",
      "volume": "727398"
    },
    {
      "date": "2024-05-22",
      "open": "365.35",
      "high": "367.65",
      "low": "356.60",
      "close": "361.28",
      "volume": "847035"
    },
    {
      "date": "2024-05-23",
      "open": "372.23",
      "high": "379.055",
      "low": "354.61",
      "close": "355.18",
      "volume": "1301877"
    },
    {
      "date": "2024-05-24",
      "open": "351.81",
      "high": "352.6799",
      "low": "342.3001",
      "close": "349.74",
      "volume": "1336915"
    },
    {
      "date": "2024-05-28",
      "open": "349.51",
      "high": "349.51",
      "low": "332.50",
      "close": "335.86",
      "volume": "1717444"
    },
    {
      "date": "2024-05-29",
      "open": "330.00",
      "high": "339.15",
      "low": "328.01",
      "close": "333.99",
      "volume": "1154071"
    },
    {
      "date": "2024-05-30",
      "open": "328.50",
      "high": "328.925",
      "low": "308.38",
      "close": "310.00",
      "volume": "4801328"
    },
    {
      "date": "2024-05-31",
      "open": "237.07",
      "high": "241.00",
      "low": "225.25",
      "close": "236.06",
      "volume": "10987900"
    },
    {
      "date": "2024-06-03",
      "open": "243.15",
      "high": "252.11",
      "low": "231.01",
      "close": "234.61",
      "volume": "4873842"
    },
    {
      "date": "2024-06-04",
      "open": "233.09",
      "high": "242.9799",
      "low": "231.20",
      "close": "232.15",
      "volume": "2982846"
    },
    {
      "date": "2024-06-05",
      "open": "234.34",
      "high": "235.38",
      "low": "230.2601",
      "close": "233.24",
      "volume": "1811315"
    },
    {
      "date": "2024-06-06",
      "open": "233.00",
      "high": "235.607",
      "low": "229.13",
      "close": "229.88",
      "volume": "1719459"
    },
    {
      "date": "2024-06-07",
      "open": "227.91",
      "high": "231.99",
      "low": "222.78",
      "close": "227.02",
      "volume": "1597299"
    },
    {
      "date": "2024-06-10",
      "open": "226.22",
      "high": "229.4999",
      "low": "223.71",
      "close": "224.62",
      "volume": "2188324"
    },
    {
      "date": "2024-06-11",
      "open": "223.94",
      "high": "227.80",
      "low": "219.53",
      "close": "223.80",
      "volume": "2443881"
    },
    {
      "date": "2024-06-12",
      "open": "228.26",
      "high": "235.8133",
      "low": "227.07",
      "close": "229.25",
      "volume": "2058641"
    },
    {
      "date": "2024-06-13",
      "open": "230.62",
      "high": "230.76",
      "low": "217.945",
      "close": "218.18",
      "volume": "1801368"
    },
    {
      "date": "2024-06-14",
      "open": "219.15",
      "high": "227.04",
      "low": "218.68",
      "close": "227.00",
      "volume": "1884511"
    },
    {
      "date": "2024-06-17",
      "open": "224.38",
      "high": "226.50",
      "low": "219.45",
      "close": "223.67",
      "volume": "1612001"
    },
    {
      "date": "2024-06-18",
      "open": "222.46",
      "high": "224.2478",
      "low": "217.81",
      "close": "218.85",
      "volume": "1577322"
    },
    {
      "date": "2024-06-20",
      "open": "218.68",
      "high": "222.85",
      "low": "214.74",
      "close": "220.45",
      "volume": "1535093"
    },
    {
      "date": "2024-06-21",
      "open": "220.82",
      "high": "228.58",
      "low": "218.86",
      "close": "227.55",
      "volume": "2842645"
    },
    {
      "date": "2024-06-24",
      "open": "226.06",
      "high": "234.75",
      "low": "225.76",
      "close": "233.92",
      "volume": "1776579"
    },
    {
      "date": "2024-06-25",
      "open": "234.29",
      "high": "234.6147",
      "low": "226.05",
      "close": "226.61",
      "volume": "1664218"
    },
    {
      "date": "2024-06-26",
      "open": "225.82",
      "high": "241.93",
      "low": "225.80",
      "close": "240.52",
      "volume": "2513348"
    },
    {
      "date": "2024-06-27",
      "open": "238.28",
      "high": "247.26",
      "low": "238.14",
      "close": "244.15",
      "volume": "2171419"
    },
    {
      "date": "2024-06-28",
      "open": "244.55",
      "high": "252.09",
      "low": "244.32",
      "close": "249.96",
      "volume": "2449449"
    },
    {
      "date": "2024-07-01",
      "open": "253.00",
      "high": "264.76",
      "low": "249.17",
      "close": "263.51",
      "volume": "2354260"
    },
    {
      "date": "2024-07-02",
      "open": "265.00",
      "high": "270.00",
      "low": "259.41",
      "close": "259.88",
      "volume": "1813189"
    },
    {
      "date": "2024-07-03",
      "open": "260.20",
      "high": "267.00",
      "low": "258.02",
      "close": "264.94",
      "volume": "895892"
    },
    {
      "date": "2024-07-05",
      "open": "264.00",
      "high": "271.66",
      "low": "261.87",
      "close": "266.74",
      "volume": "1246205"
    },
    {
      "date": "2024-07-08",
      "open": "266.00",
      "high": "266.12",
      "low": "258.52",
      "close": "260.10",
      "volume": "1367971"
    },
    {
      "date": "2024-07-09",
      "open": "258.00",
      "high": "259.90",
      "low": "246.50",
      "close": "250.51",
      "volume": "2011664"
    },
    {
      "date": "2024-07-10",
      "open": "250.88",
      "high": "250.88",
      "low": "237.36",
      "close": "246.18",
      "volume": "2361583"
    },
    {
      "date": "2024-07-11",
      "open": "250.39",
      "high": "257.49",
      "low": "245.76",
      "close": "248.78",
      "volume": "1362583"
    },
    {
      "date": "2024-07-12",
      "open": "246.30",
      "high": "253.50",
      "low": "244.0701",
      "close": "253.18",
      "volume": "1174184"
    },
    {
      "date": "2024-07-15",
      "open": "253.685",
      "high": "257.08",
      "low": "249.65",
      "close": "252.54",
      "volume": "1006193"
    },
    {
      "date": "2024-07-16",
      "open": "255.47",
      "high": "259.695",
      "low": "250.44",
      "close": "258.26",
      "volume": "1004276"
    },
    {
      "date": "2024-07-17",
      "open": "254.03",
      "high": "264.11",
      "low": "253.48",
      "close": "262.76",
      "volume": "2024263"
    },
    {
      "date": "2024-07-18",
      "open": "263.00",
      "high": "268.35",
      "low": "246.30",
      "close": "246.84",
      "volume": "1536404"
    },
    {
      "date": "2024-07-19",
      "open": "245.37",
      "high": "252.65",
      "low": "243.045",
      "close": "251.46",
      "volume": "1349793"
    },
    {
      "date": "2024-07-22",
      "open": "253.00",
      "high": "255.92",
      "low": "245.185",
      "close": "252.51",
      "volume": "1309335"
    },
    {
      "date": "2024-07-23",
      "open": "254.57",
      "high": "260.66",
      "low": "253.00",
      "close": "256.54",
      "volume": "968200"
    },
    {
      "date": "2024-07-24",
      "open": "252.43",
      "high": "255.12",
      "low": "242.15",
      "close": "244.54",
      "volume": "1251988"
    },
    {
      "date": "2024-07-25",
      "open": "247.64",
      "high": "263.9399",
      "low": "245.00",
      "close": "256.26",
      "volume": "1531681"
    },
    {
      "date": "2024-07-26",
      "open": "259.61",
      "high": "259.88",
      "low": "246.935",
      "close": "253.50",
      "volume": "1196719"
    },
    {
      "date": "2024-07-29",
      "open": "255.00",
      "high": "255.65",
      "low": "250.10",
      "close": "251.51",
      "volume": "785253"
    },
    {
      "date": "2024-07-30",
      "open": "251.65",
      "high": "254.25",
      "low": "238.93",
      "close": "245.35",
      "volume": "1300501"
    },
    {
      "date": "2024-07-31",
      "open": "248.80",
      "high": "259.86",
      "low": "244.57",
      "close": "252.36",
      "volume": "1558107"
    },
    {
      "date": "2024-08-01",
      "open": "246.47",
      "high": "249.2999",
      "low": "234.64",
      "close": "239.33",
      "volume": "1842653"
    },
    {
      "date": "2024-08-02",
      "open": "231.00",
      "high": "233.60",
      "low": "222.82",
      "close": "232.70",
      "volume": "1670602"
    },
    {
      "date": "2024-08-05",
      "open": "214.49",
      "high": "223.93",
      "low": "212.74",
      "close": "221.50",
      "volume": "1737019"
    },
    {
      "date": "2024-08-06",
      "open": "225.93",
      "high": "228.32",
      "low": "221.11",
      "close": "223.22",
      "volume": "1265638"
    },
    {
      "date": "2024-08-07",
      "open": "228.00",
      "high": "239.6542",
      "low": "223.90",
      "close": "224.90",
      "volume": "1387627"
    },
    {
      "date": "2024-08-08",
      "open": "227.81",
      "high": "235.3799",
      "low": "226.4901",
      "close": "234.48",
      "volume": "1008404"
    },
    {
      "date": "2024-08-09",
      "open": "235.36",
      "high": "239.13",
      "low": "231.18",
      "close": "234.90",
      "volume": "648522"
    },
    {
      "date": "2024-08-12",
      "open": "235.18",
      "high": "236.165",
      "low": "230.00",
      "close": "232.37",
      "volume": "819009"
    },
    {
      "date": "2024-08-13",
      "open": "233.00",
      "high": "244.8699",
      "low": "233.00",
      "close": "243.00",
      "volume": "889088"
    },
    {
      "date": "2024-08-14",
      "open": "243.00",
      "high": "246.65",
      "low": "240.40",
      "close": "243.44",
      "volume": "596141"
    },
    {
      "date": "2024-08-15",
      "open": "245.62",
      "high": "252.486",
      "low": "245.00",
      "close": "249.05",
      "volume": "671384"
    },
    {
      "date": "2024-08-16",
      "open": "248.99",
      "high": "253.42",
      "low": "248.25",
      "close": "251.05",
      "volume": "824829"
    },
    {
      "date": "2024-08-19",
      "open": "251.00",
      "high": "256.97",
      "low": "249.4701",
      "close": "256.95",
      "volume": "977402"
    },
    {
      "date": "2024-08-20",
      "open": "255.79",
      "high": "257.49",
      "low": "253.22",
      "close": "253.24",
      "volume": "593933"
    },
    {
      "date": "2024-08-21",
      "open": "255.71",
      "high": "261.84",
      "low": "253.60",
      "close": "261.69",
      "volume": "1017171"
    },
    {
      "date": "2024-08-22",
      "open": "254.47",
      "high": "258.79",
      "low": "245.99",
      "close": "246.61",
      "volume": "1398251"
    },
    {
      "date": "2024-08-23",
      "open": "250.24",
      "high": "252.62",
      "low": "246.21",
      "close": "247.61",
      "volume": "1004210"
    },
    {
      "date": "2024-08-26",
      "open": "247.61",
      "high": "251.37",
      "low": "245.865",
      "close": "246.00",
      "volume": "1379074"
    },
    {
      "date": "2024-08-27",
      "open": "243.37",
      "high": "244.94",
      "low": "238.48",
      "close": "238.85",
      "volume": "1384218"
    },
    {
      "date": "2024-08-28",
      "open": "238.49",
      "high": "239.8499",
      "low": "231.635",
      "close": "235.37",
      "volume": "1153141"
    },
    {
      "date": "2024-08-29",
      "open": "241.99",
      "high": "247.10",
      "low": "238.415",
      "close": "245.72",
      "volume": "2448037"
    },
    {
      "date": "2024-08-30",
      "open": "290.10",
      "high": "293.28",
      "low": "275.1601",
      "close": "290.79",
      "volume": "6877558"
    },
    {
      "date": "2024-09-03",
      "open": "290.79",
      "high": "297.77",
      "low": "281.29",
      "close": "283.20",
      "volume": "1878575"
    },
    {
      "date": "2024-09-04",
      "open": "281.53",
      "high": "295.43",
      "low": "278.98",
      "close": "290.71",
      "volume": "1860065"
    },
    {
      "date": "2024-09-05",
      "open": "291.50",
      "high": "294.28",
      "low": "286.61",
      "close": "289.88",
      "volume": "1531319"
    },
    {
      "date": "2024-09-06",
      "open": "294.82",
      "high": "294.82",
      "low": "277.01",
      "close": "281.88",
      "volume": "1450631"
    },
    {
      "date": "2024-09-09",
      "open": "282.89",
      "high": "290.19",
      "low": "282.84",
      "close": "286.58",
      "volume": "829361"
    },
    {
      "date": "2024-09-10",
      "open": "288.45",
      "high": "293.75",
      "low": "287.86",
      "close": "291.49",
      "volume": "824270"
    },
    {
      "date": "2024-09-11",
      "open": "291.45",
      "high": "297.99",
      "low": "285.36",
      "close": "296.69",
      "volume": "1124618"
    },
    {
      "date": "2024-09-12",
      "open": "296.22",
      "high": "298.97",
      "low": "293.47",
      "close": "295.18",
      "volume": "922918"
    },
    {
      "date": "2024-09-13",
      "open": "295.62",
      "high": "300.00",
      "low": "288.80",
      "close": "290.09",
      "volume": "1154127"
    },
    {
      "date": "2024-09-16",
      "open": "290.09",
      "high": "293.19",
      "low": "287.61",
      "close": "290.05",
      "volume": "798617"
    },
    {
      "date": "2024-09-17",
      "open": "292.43",
      "high": "295.47",
      "low": "284.07",
      "close": "286.80",
      "volume": "1041333"
    },
    {
      "date": "2024-09-18",
      "open": "286.52",
      "high": "287.00",
      "low": "278.18",
      "close": "280.11",
      "volume": "1158951"
    },
    {
      "date": "2024-09-19",
      "open": "287.73",
      "high": "289.00",
      "low": "280.11",
      "close": "283.86",
      "volume": "1252266"
    },
    {
      "date": "2024-09-20",
      "open": "282.49",
      "high": "283.24",
      "low": "275.21",
      "close": "278.45",
      "volume": "1253603"
    },
    {
      "date": "2024-09-23",
      "open": "281.50",
      "high": "281.50",
      "low": "276.24",
      "close": "279.48",
      "volume": "546598"
    },
    {
      "date": "2024-09-24",
      "open": "280.65",
      "high": "284.96",
      "low": "278.2301",
      "close": "279.92",
      "volume": "610762"
    },
    {
      "date": "2024-09-25",
      "open": "278.61",
      "high": "284.18",
      "low": "276.48",
      "close": "278.26",
      "volume": "614941"
    },
    {
      "date": "2024-09-26",
      "open": "282.20",
      "high": "282.20",
      "low": "269.00",
      "close": "272.65",
      "volume": "909916"
    },
    {
      "date": "2024-09-27",
      "open": "274.72",
      "high": "275.50",
      "low": "268.56",
      "close": "269.53",
      "volume": "698112"
    },
    {
      "date": "2024-09-30",
      "open": "267.04",
      "high": "270.84",
      "low": "265.73",
      "close": "270.35",
      "volume": "839001"
    },
    {
      "date": "2024-10-01",
      "open": "272.04",
      "high": "274.19",
      "low": "257.41",
      "close": "257.63",
      "volume": "1218075"
    },
    {
      "date": "2024-10-02",
      "open": "256.25",
      "high": "259.045",
      "low": "250.95",
      "close": "254.38",
      "volume": "1401191"
    },
    {
      "date": "2024-10-03",
      "open": "252.85",
      "high": "255.23",
      "low": "250.26",
      "close": "253.00",
      "volume": "842655"
    },
    {
      "date": "2024-10-04",
      "open": "257.40",
      "high": "267.09",
      "low": "256.29",
      "close": "265.36",
      "volume": "1169135"
    },
    {
      "date": "2024-10-07",
      "open": "262.93",
      "high": "263.56",
      "low": "258.41",
      "close": "259.44",
      "volume": "730502"
    },
    {
      "date": "2024-10-08",
      "open": "260.00",
      "high": "265.50",
      "low": "258.05",
      "close": "259.46",
      "volume": "621526"
    },
    {
      "date": "2024-10-09",
      "open": "259.91",
      "high": "276.81",
      "low": "259.52",
      "close": "275.49",
      "volume": "1303643"
    },
    {
      "date": "2024-10-10",
      "open": "272.97",
      "high": "296.2899",
      "low": "271.99",
      "close": "292.69",
      "volume": "2598386"
    },
    {
      "date": "2024-10-11",
      "open": "291.80",
      "high": "297.68",
      "low": "286.42",
      "close": "292.86",
      "volume": "1401506"
    },
    {
      "date": "2024-10-14",
      "open": "295.26",
      "high": "295.3821",
      "low": "287.00",
      "close": "289.14",
      "volume": "697292"
    },
    {
      "date": "2024-10-15",
      "open": "287.82",
      "high": "290.14",
      "low": "283.60",
      "close": "284.66",
      "volume": "681049"
    },
    {
      "date": "2024-10-16",
      "open": "284.85",
      "high": "285.47",
      "low": "275.57",
      "close": "278.39",
      "volume": "684432"
    },
    {
      "date": "2024-10-17",
      "open": "273.00",
      "high": "275.00",
      "low": "266.13",
      "close": "271.87",
      "volume": "4698524"
    },
    {
      "date": "2024-10-18",
      "open": "271.10",
      "high": "276.88",
      "low": "271.09",
      "close": "275.54",
      "volume": "1109488"
    },
    {
      "date": "2024-10-21",
      "open": "273.38",
      "high": "276.96",
      "low": "268.662",
      "close": "271.77",
      "volume": "825179"
    },
    {
      "date": "2024-10-22",
      "open": "270.16",
      "high": "270.905",
      "low": "263.22",
      "close": "264.44",
      "volume": "1115230"
    },
    {
      "date": "2024-10-23",
      "open": "264.25",
      "high": "266.2299",
      "low": "258.28",
      "close": "260.96",
      "volume": "1588872"
    },
    {
      "date": "2024-10-24",
      "open": "263.20",
      "high": "266.20",
      "low": "262.58",
      "close": "263.52",
      "volume": "815400"
    },
    {
      "date": "2024-10-25",
      "open": "266.34",
      "high": "271.00",
      "low": "265.64",
      "close": "268.74",
      "volume": "1045389"
    },
    {
      "date": "2024-10-28",
      "open": "271.98",
      "high": "275.71",
      "low": "269.505",
      "close": "272.18",
      "volume": "733205"
    },
    {
      "date": "2024-10-29",
      "open": "272.88",
      "high": "278.8414",
      "low": "271.34",
      "close": "275.21",
      "volume": "658744"
    },
    {
      "date": "2024-10-30",
      "open": "277.47",
      "high": "288.3152",
      "low": "276.05",
      "close": "283.70",
      "volume": "1515181"
    },
    {
      "date": "2024-10-31",
      "open": "280.00",
      "high": "280.56",
      "low": "268.99",
      "close": "270.40",
      "volume": "1101566"
    },
    {
      "date": "2024-11-01",
      "open": "270.40",
      "high": "275.225",
      "low": "265.18",
      "close": "271.85",
      "volume": "1035517"
    },
    {
      "date": "2024-11-04",
      "open": "269.57",
      "high": "270.5897",
      "low": "265.45",
      "close": "267.39",
      "volume": "895045"
    },
    {
      "date": "2024-11-05",
      "open": "268.39",
      "high": "274.87",
      "low": "264.175",
      "close": "274.75",
      "volume": "724551"
    },
    {
      "date": "2024-11-06",
      "open": "281.00",
      "high": "288.09",
      "low": "280.61",
      "close": "280.98",
      "volume": "940793"
    },
    {
      "date": "2024-11-07",
      "open": "280.87",
      "high": "295.51",
      "low": "280.87",
      "close": "294.12",
      "volume": "1192229"
    },
    {
      "date": "2024-11-08",
      "open": "292.08",
      "high": "292.675",
      "low": "284.18",
      "close": "290.04",
      "volume": "888133"
    },
    {
      "date": "2024-11-11",
      "open": "290.94",
      "high": "292.425",
      "low": "283.71",
      "close": "291.57",
      "volume": "925516"
    },
    {
      "date": "2024-11-12",
      "open": "291.15",
      "high": "297.005",
      "low": "288.693",
      "close": "291.65",
      "volume": "1284682"
    },
    {
      "date": "2024-11-13",
      "open": "291.13",
      "high": "320.68",
      "low": "291.13",
      "close": "300.89",
      "volume": "2530848"
    },
    {
      "date": "2024-11-14",
      "open": "301.00",
      "high": "303.5299",
      "low": "290.62",
      "close": "291.59",
      "volume": "1662745"
    },
    {
      "date": "2024-11-15",
      "open": "286.00",
      "high": "289.85",
      "low": "272.94",
      "close": "279.77",
      "volume": "1764369"
    },
    {
      "date": "2024-11-18",
      "open": "281.68",
      "high": "285.27",
      "low": "279.50",
      "close": "284.43",
      "volume": "1006402"
    },
    {
      "date": "2024-11-19",
      "open": "279.00",
      "high": "291.29",
      "low": "278.03",
      "close": "289.15",
      "volume": "1658206"
    },
    {
      "date": "2024-11-20",
      "open": "289.46",
      "high": "290.94",
      "low": "275.099",
      "close": "281.76",
      "volume": "1240411"
    },
    {
      "date": "2024-11-21",
      "open": "306.22",
      "high": "331.1948",
      "low": "305.08",
      "close": "315.44",
      "volume": "4191543"
    },
    {
      "date": "2024-11-22",
      "open": "324.95",
      "high": "337.5554",
      "low": "323.36",
      "close": "332.50",
      "volume": "2754992"
    },
    {
      "date": "2024-11-25",
      "open": "349.17",
      "high": "353.55",
      "low": "340.65",
      "close": "341.36",
      "volume": "2801064"
    },
    {
      "date": "2024-11-26",
      "open": "342.76",
      "high": "345.975",
      "low": "334.00",
      "close": "335.40",
      "volume": "1768317"
    },
    {
      "date": "2024-11-27",
      "open": "335.94",
      "high": "336.0209",
      "low": "319.77",
      "close": "324.60",
      "volume": "1215235"
    },
    {
      "date": "2024-11-29",
      "open": "324.78",
      "high": "328.685",
      "low": "322.05",
      "close": "322.49",
      "volume": "532069"
    },
    {
      "date": "2024-12-02",
      "open": "323.00",
      "high": "332.276",
      "low": "322.02",
      "close": "325.15",
      "volume": "1279133"
    },
    {
      "date": "2024-12-03",
      "open": "321.13",
      "high": "328.28",
      "low": "319.48",
      "close": "324.01",
      "volume": "922017"
    },
    {
      "date": "2024-12-04",
      "open": "337.99",
      "high": "347.3989",
      "low": "333.00",
      "close": "341.31",
      "volume": "1392855"
    },
    {
      "date": "2024-12-05",
      "open": "343.54",
      "high": "346.99",
      "low": "333.84",
      "close": "334.31",
      "volume": "1003105"
    },
    {
      "date": "2024-12-06",
      "open": "343.50",
      "high": "348.00",
      "low": "340.60",
      "close": "343.40",
      "volume": "1811201"
    },
    {
      "date": "2024-12-09",
      "open": "355.34",
      "high": "370.00",
      "low": "345.98",
      "close": "350.13",
      "volume": "6513309"
    },
    {
      "date": "2024-12-10",
      "open": "322.43",
      "high": "323.57",
      "low": "289.46",
      "close": "290.90",
      "volume": "10300490"
    },
    {
      "date": "2024-12-11",
      "open": "297.705",
      "high": "305.1479",
      "low": "295.11",
      "close": "297.20",
      "volume": "3641524"
    },
    {
      "date": "2024-12-12",
      "open": "291.95",
      "high": "294.62",
      "low": "284.2879",
      "close": "288.61",
      "volume": "2751751"
    },
    {
      "date": "2024-12-13",
      "open": "288.61",
      "high": "290.635",
      "low": "265.26",
      "close": "267.19",
      "volume": "5096596"
    },
    {
      "date": "2024-12-16",
      "open": "264.23",
      "high": "274.71",
      "low": "260.30",
      "close": "265.63",
      "volume": "3020356"
    },
    {
      "date": "2024-12-17",
      "open": "266.99",
      "high": "269.49",
      "low": "263.1001",
      "close": "265.10",
      "volume": "1782440"
    },
    {
      "date": "2024-12-18",
      "open": "264.68",
      "high": "265.13",
      "low": "249.11",
      "close": "252.67",
      "volume": "2576329"
    },
    {
      "date": "2024-12-19",
      "open": "252.48",
      "high": "255.90",
      "low": "243.30",
      "close": "245.00",
      "volume": "2601869"
    },
    {
      "date": "2024-12-20",
      "open": "241.13",
      "high": "248.57",
      "low": "239.18",
      "close": "245.63",
      "volume": "3307375"
    },
    {
      "date": "2024-12-23",
      "open": "246.51",
      "high": "246.51",
      "low": "240.88",
      "close": "242.92",
      "volume": "2813965"
    },
    {
      "date": "2024-12-24",
      "open": "243.11",
      "high": "244.56",
      "low": "240.50",
      "close": "243.00",
      "volume": "1397124"
    },
    {
      "date": "2024-12-26",
      "open": "242.35",
      "high": "244.19",
      "low": "240.15",
      "close": "243.50",
      "volume": "1891312"
    },
    {
      "date": "2024-12-27",
      "open": "242.91",
      "high": "244.80",
      "low": "234.07",
      "close": "238.35",
      "volume": "2776316"
    },
    {
      "date": "2024-12-30",
      "open": "234.26",
      "high": "235.825",
      "low": "229.40",
      "close": "233.91",
      "volume": "3066926"
    },
    {
      "date": "2024-12-31",
      "open": "234.82",
      "high": "236.75",
      "low": "231.80",
      "close": "232.81",
      "volume": "1714626"
    },
    {
      "date": "2025-01-02",
      "open": "234.09",
      "high": "247.00",
      "low": "234.09",
      "close": "244.62",
      "volume": "2597133"
    },
    {
      "date": "2025-01-03",
      "open": "247.01",
      "high": "250.22",
      "low": "239.7325",
      "close": "246.39",
      "volume": "1533181"
    },
    {
      "date": "2025-01-06",
      "open": "254.10",
      "high": "259.88",
      "low": "251.20",
      "close": "252.86",
      "volume": "1943737"
    },
    {
      "date": "2025-01-07",
      "open": "254.19",
      "high": "256.40",
      "low": "242.925",
      "close": "245.96",
      "volume": "1418627"
    },
    {
      "date": "2025-01-08",
      "open": "244.38",
      "high": "250.54",
      "low": "242.46",
      "close": "248.68",
      "volume": "1042829"
    },
    {
      "date": "2025-01-10",
      "open": "243.37",
      "high": "247.3065",
      "low": "240.00",
      "close": "245.22",
      "volume": "1249245"
    },
    {
      "date": "2025-01-13",
      "open": "242.67",
      "high": "243.52",
      "low": "235.30",
      "close": "240.19",
      "volume": "1930305"
    },
    {
      "date": "2025-01-14",
      "open": "244.70",
      "high": "249.59",
      "low": "240.41",
      "close": "242.41",
      "volume": "1088162"
    },
    {
      "date": "2025-01-15",
      "open": "247.39",
      "high": "250.46",
      "low": "242.73",
      "close": "242.91",
      "volume": "1066731"
    },
    {
      "date": "2025-01-16",
      "open": "248.60",
      "high": "251.6399",
      "low": "242.12",
      "close": "247.96",
      "volume": "1164862"
    },
    {
      "date": "2025-01-17",
      "open": "255.17",
      "high": "257.324",
      "low": "250.162",
      "close": "253.11",
      "volume": "1402657"
    },
    {
      "date": "2025-01-21",
      "open": "257.07",
      "high": "265.285",
      "low": "256.00",
      "close": "257.86",
      "volume": "2044714"
    },
    {
      "date": "2025-01-22",
      "open": "261.50",
      "high": "265.525",
      "low": "258.3136",
      "close": "260.70",
      "volume": "1300119"
    },
    {
      "date": "2025-01-23",
      "open": "260.00",
      "high": "260.79",
      "low": "253.34",
      "close": "260.62",
      "volume": "1058670"
    },
    {
      "date": "2025-01-24",
      "open": "263.00",
      "high": "264.27",
      "low": "258.68",
      "close": "261.86",
      "volume": "814039"
    },
    {
      "date": "2025-01-27",
      "open": "255.00",
      "high": "277.73",
      "low": "254.22",
      "close": "264.58",
      "volume": "2364504"
    },
    {
      "date": "2025-01-28",
      "open": "267.58",
      "high": "286.83",
      "low": "263.88",
      "close": "284.00",
      "volume": "3454633"
    },
    {
      "date": "2025-01-29",
      "open": "283.11",
      "high": "283.58",
      "low": "272.55",
      "close": "278.33",
      "volume": "1701269"
    },
    {
      "date": "2025-01-30",
      "open": "272.66",
      "high": "273.222",
      "low": "259.69",
      "close": "271.07",
      "volume": "2260034"
    },
    {
      "date": "2025-01-31",
      "open": "273.33",
      "high": "281.36",
      "low": "272.51",
      "close": "273.32",
      "volume": "1554056"
    },
    {
      "date": "2025-02-03",
      "open": "266.00",
      "high": "272.62",
      "low": "262.09",
      "close": "268.83",
      "volume": "1303887"
    },
    {
      "date": "2025-02-04",
      "open": "268.34",
      "high": "277.17",
      "low": "268.0301",
      "close": "275.97",
      "volume": "1277541"
    },
    {
      "date": "2025-02-05",
      "open": "273.00",
      "high": "284.01",
      "low": "270.62",
      "close": "282.03",
      "volume": "1514462"
    },
    {
      "date": "2025-02-06",
      "open": "282.13",
      "high": "286.49",
      "low": "277.59",
      "close": "278.10",
      "volume": "1078954"
    },
    {
      "date": "2025-02-07",
      "open": "279.01",
      "high": "283.96",
      "low": "275.86",
      "close": "277.87",
      "volume": "1286645"
    },
    {
      "date": "2025-02-10",
      "open": "281.62",
      "high": "288.54",
      "low": "280.82",
      "close": "286.36",
      "volume": "1138352"
    },
    {
      "date": "2025-02-11",
      "open": "285.87",
      "high": "292.95",
      "low": "284.26",
      "close": "286.12",
      "volume": "1238557"
    },
    {
      "date": "2025-02-12",
      "open": "284.91",
      "high": "293.43",
      "low": "279.14",
      "close": "292.46",
      "volume": "1283474"
    },
    {
      "date": "2025-02-13",
      "open": "293.00",
      "high": "294.00",
      "low": "282.17",
      "close": "292.97",
      "volume": "1496978"
    },
    {
      "date": "2025-02-14",
      "open": "291.00",
      "high": "292.0465",
      "low": "283.34",
      "close": "289.63",
      "volume": "1248785"
    },
    {
      "date": "2025-02-18",
      "open": "292.05",
      "high": "298.92",
      "low": "287.46",
      "close": "298.515",
      "volume": "1160794"
    },
    {
      "date": "2025-02-19",
      "open": "297.54",
      "high": "298.00",
      "low": "289.86",
      "close": "295.00",
      "volume": "1057573"
    },
    {
      "date": "2025-02-20",
      "open": "294.71",
      "high": "294.71",
      "low": "277.03",
      "close": "290.00",
      "volume": "1523790"
    },
    {
      "date": "2025-02-21",
      "open": "288.99",
      "high": "288.99",
      "low": "272.69",
      "close": "273.26",
      "volume": "1583293"
    },
    {
      "date": "2025-02-24",
      "open": "274.35",
      "high": "275.00",
      "low": "257.65",
      "close": "267.10",
      "volume": "1465805"
    },
    {
      "date": "2025-02-25",
      "open": "261.43",
      "high": "265.30",
      "low": "253.00",
      "close": "259.71",
      "volume": "1399062"
    },
    {
      "date": "2025-02-26",
      "open": "262.98",
      "high": "271.02",
      "low": "261.8001",
      "close": "268.30",
      "volume": "1180982"
    },
    {
      "date": "2025-02-27",
      "open": "276.35",
      "high": "279.87",
      "low": "262.32",
      "close": "262.41",
      "volume": "1390267"
    },
    {
      "date": "2025-02-28",
      "open": "260.32",
      "high": "267.70",
      "low": "258.0601",
      "close": "267.43",
      "volume": "1340321"
    },
    {
      "date": "2025-03-03",
      "open": "270.63",
      "high": "275.5378",
      "low": "256.70",
      "close": "259.02",
      "volume": "1584769"
    },
    {
      "date": "2025-03-04",
      "open": "257.98",
      "high": "259.58",
      "low": "245.69",
      "close": "254.38",
      "volume": "1687488"
    },
    {
      "date": "2025-03-05",
      "open": "254.31",
      "high": "264.79",
      "low": "249.68",
      "close": "264.13",
      "volume": "3793049"
    },
    {
      "date": "2025-03-06",
      "open": "207.09",
      "high": "212.005",
      "low": "192.79",
      "close": "192.98",
      "volume": "14213840"
    },
    {
      "date": "2025-03-07",
      "open": "194.02",
      "high": "195.00",
      "low": "181.05",
      "close": "187.65",
      "volume": "5783348"
    },
    {
      "date": "2025-03-10",
      "open": "182.02",
      "high": "185.84",
      "low": "173.13",
      "close": "180.32",
      "volume": "6470288"
    },
    {
      "date": "2025-03-11",
      "open": "180.84",
      "high": "197.165",
      "low": "179.685",
      "close": "195.70",
      "volume": "5162412"
    },
    {
      "date": "2025-03-12",
      "open": "203.11",
      "high": "204.03",
      "low": "191.0277",
      "close": "196.12",
      "volume": "3748968"
    },
    {
      "date": "2025-03-13",
      "open": "193.64",
      "high": "194.73",
      "low": "183.00",
      "close": "185.10",
      "volume": "2970202"
    },
    {
      "date": "2025-03-14",
      "open": "187.70",
      "high": "188.88",
      "low": "183.2447",
      "close": "185.37",
      "volume": "2589291"
    },
    {
      "date": "2025-03-17",
      "open": "185.34",
      "high": "196.95",
      "low": "184.675",
      "close": "193.05",
      "volume": "2040615"
    },
    {
      "date": "2025-03-18",
      "open": "190.39",
      "high": "191.965",
      "low": "184.42",
      "close": "188.68",
      "volume": "1333168"
    },
    {
      "date": "2025-03-19",
      "open": "189.02",
      "high": "193.21",
      "low": "185.53",
      "close": "190.06",
      "volume": "1667852"
    },
    {
      "date": "2025-03-20",
      "open": "187.69",
      "high": "194.90",
      "low": "187.69",
      "close": "189.30",
      "volume": "1404376"
    },
    {
      "date": "2025-03-21",
      "open": "185.465",
      "high": "193.54",
      "low": "184.55",
      "close": "192.54",
      "volume": "2185669"
    },
    {
      "date": "2025-03-24",
      "open": "195.53",
      "high": "199.48",
      "low": "193.44",
      "close": "197.48",
      "volume": "2163574"
    },
    {
      "date": "2025-03-25",
      "open": "198.30",
      "high": "202.895",
      "low": "197.39",
      "close": "198.66",
      "volume": "1214425"
    },
    {
      "date": "2025-03-26",
      "open": "198.61",
      "high": "198.66",
      "low": "192.67",
      "close": "193.66",
      "volume": "1107300"
    },
    {
      "date": "2025-03-27",
      "open": "191.36",
      "high": "191.99",
      "low": "186.611",
      "close": "188.64",
      "volume": "1320036"
    },
    {
      "date": "2025-03-28",
      "open": "185.73",
      "high": "187.06",
      "low": "175.89",
      "close": "178.03",
      "volume": "2908365"
    },
    {
      "date": "2025-03-31",
      "open": "175.22",
      "high": "176.60",
      "low": "170.85",
      "close": "175.40",
      "volume": "2807927"
    },
    {
      "date": "2025-04-01",
      "open": "174.69",
      "high": "178.15",
      "low": "170.66",
      "close": "176.61",
      "volume": "1321319"
    },
    {
      "date": "2025-04-02",
      "open": "173.20",
      "high": "183.00",
      "low": "173.20",
      "close": "180.19",
      "volume": "2359366"
    },
    {
      "date": "2025-04-03",
      "open": "170.42",
      "high": "173.1999",
      "low": "160.285",
      "close": "163.34",
      "volume": "3345076"
    },
    {
      "date": "2025-04-04",
      "open": "158.05",
      "high": "159.85",
      "low": "151.5238",
      "close": "154.39",
      "volume": "3891854"
    },
    {
      "date": "2025-04-07",
      "open": "146.50",
      "high": "159.435",
      "low": "140.78",
      "close": "147.38",
      "volume": "5429323"
    },
    {
      "date": "2025-04-08",
      "open": "156.00",
      "high": "156.245",
      "low": "143.15",
      "close": "145.85",
      "volume": "2975713"
    },
    {
      "date": "2025-04-09",
      "open": "145.26",
      "high": "174.027",
      "low": "144.20",
      "close": "171.34",
      "volume": "3614365"
    },
    {
      "date": "2025-04-10",
      "open": "167.41",
      "high": "169.13",
      "low": "157.85",
      "close": "161.10",
      "volume": "2349969"
    },
    {
      "date": "2025-04-11",
      "open": "160.72",
      "high": "164.00",
      "low": "157.11",
      "close": "162.24",
      "volume": "1678024"
    },
    {
      "date": "2025-04-14",
      "open": "167.00",
      "high": "168.64",
      "low": "157.36",
      "close": "158.04",
      "volume": "1866527"
    },
    {
      "date": "2025-04-15",
      "open": "159.03",
      "high": "162.49",
      "low": "157.01",
      "close": "158.58",
      "volume": "1537904"
    },
    {
      "date": "2025-04-16",
      "open": "156.10",
      "high": "160.5937",
      "low": "155.41",
      "close": "160.04",
      "volume": "2040158"
    },
    {
      "date": "2025-04-17",
      "open": "161.68",
      "high": "162.619",
      "low": "155.88",
      "close": "159.26",
      "volume": "1549832"
    },
    {
      "date": "2025-04-21",
      "open": "157.245",
      "high": "158.12",
      "low": "150.755",
      "close": "151.67",
      "volume": "2292880"
    },
    {
      "date": "2025-04-22",
      "open": "150.23",
      "high": "155.24",
      "low": "148.88",
      "close": "152.15",
      "volume": "3142423"
    },
    {
      "date": "2025-04-23",
      "open": "159.87",
      "high": "167.315",
      "low": "159.58",
      "close": "162.66",
      "volume": "2979859"
    },
    {
      "date": "2025-04-24",
      "open": "162.92",
      "high": "175.43",
      "low": "162.26",
      "close": "173.21",
      "volume": "3316821"
    },
    {
      "date": "2025-04-25",
      "open": "171.38",
      "high": "175.08",
      "low": "168.41",
      "close": "173.50",
      "volume": "2105878"
    },
    {
      "date": "2025-04-28",
      "open": "172.98",
      "high": "175.96",
      "low": "170.57",
      "close": "174.51",
      "volume": "1836164"
    },
    {
      "date": "2025-04-29",
      "open": "174.49",
      "high": "177.01",
      "low": "173.8301",
      "close": "174.69",
      "volume": "1489367"
    },
    {
      "date": "2025-04-30",
      "open": "169.40",
      "high": "172.545",
      "low": "167.19",
      "close": "172.17",
      "volume": "1443749"
    },
    {
      "date": "2025-05-01",
      "open": "178.195",
      "high": "179.038",
      "low": "172.00",
      "close": "172.19",
      "volume": "1970260"
    },
    {
      "date": "2025-05-02",
      "open": "174.90",
      "high": "176.27",
      "low": "170.85",
      "close": "171.64",
      "volume": "1906275"
    },
    {
      "date": "2025-05-05",
      "open": "170.23",
      "high": "175.91",
      "low": "169.65",
      "close": "172.96",
      "volume": "1255043"
    },
    {
      "date": "2025-05-06",
      "open": "170.45",
      "high": "175.28",
      "low": "169.26",
      "close": "172.22",
      "volume": "1278841"
    },
    {
      "date": "2025-05-07",
      "open": "172.22",
      "high": "175.525",
      "low": "170.885",
      "close": "174.33",
      "volume": "1216638"
    },
    {
      "date": "2025-05-08",
      "open": "176.82",
      "high": "181.29",
      "low": "175.25",
      "close": "179.26",
      "volume": "1743080"
    },
    {
      "date": "2025-05-09",
      "open": "181.91",
      "high": "184.00",
      "low": "177.435",
      "close": "178.54",
      "volume": "1598913"
    },
    {
      "date": "2025-05-12",
      "open": "187.22",
      "high": "191.67",
      "low": "186.00",
      "close": "191.61",
      "volume": "2659550"
    },
    {
      "date": "2025-05-13",
      "open": "192.89",
      "high": "197.55",
      "low": "190.91",
      "close": "195.90",
      "volume": "2189667"
    },
    {
      "date": "2025-05-14",
      "open": "196.20",
      "high": "198.58",
      "low": "192.61",
      "close": "193.74",
      "volume": "2007343"
    },
    {
      "date": "2025-05-15",
      "open": "191.48",
      "high": "192.31",
      "low": "186.11",
      "close": "190.50",
      "volume": "1805329"
    },
    {
      "date": "2025-05-16",
      "open": "190.71",
      "high": "193.19",
      "low": "188.202",
      "close": "191.29",
      "volume": "7861160"
    },
    {
      "date": "2025-05-19",
      "open": "187.25",
      "high": "191.55",
      "low": "186.83",
      "close": "189.01",
      "volume": "1743682"
    },
    {
      "date": "2025-05-20",
      "open": "184.25",
      "high": "189.69",
      "low": "183.13",
      "close": "188.94",
      "volume": "2501957"
    },
    {
      "date": "2025-05-21",
      "open": "188.00",
      "high": "190.37",
      "low": "184.14",
      "close": "185.01",
      "volume": "2005918"
    },
    {
      "date": "2025-05-22",
      "open": "187.47",
      "high": "191.74",
      "low": "186.55",
      "close": "188.58",
      "volume": "2199268"
    },
    {
      "date": "2025-05-23",
      "open": "184.50",
      "high": "186.8979",
      "low": "182.90",
      "close": "185.85",
      "volume": "1248769"
    },
    {
      "date": "2025-05-27",
      "open": "189.89",
      "high": "189.89",
      "low": "187.48",
      "close": "188.95",
      "volume": "1979914"
    },
    {
      "date": "2025-05-28",
      "open": "188.40",
      "high": "190.26",
      "low": "186.85",
      "close": "188.45",
      "volume": "1895502"
    },
    {
      "date": "2025-05-29",
      "open": "190.57",
      "high": "191.725",
      "low": "186.20",
      "close": "189.36",
      "volume": "1642578"
    },
    {
      "date": "2025-05-30",
      "open": "188.04",
      "high": "189.12",
      "low": "182.43",
      "close": "188.83",
      "volume": "2628236"
    },
    {
      "date": "2025-06-02",
      "open": "188.42",
      "high": "193.18",
      "low": "183.6425",
      "close": "193.00",
      "volume": "2416460"
    },
    {
      "date": "2025-06-03",
      "open": "193.68",
      "high": "195.29",
      "low": "190.36",
      "close": "193.75",
      "volume": "2828551"
    },
    {
      "date": "2025-06-04",
      "open": "194.19",
      "high": "201.785",
      "low": "193.865",
      "close": "199.73",
      "volume": "6495235"
    },
    {
      "date": "2025-06-05",
      "open": "234.75",
      "high": "237.1799",
      "low": "222.06",
      "close": "225.38",
      "volume": "13177630"
    },
    {
      "date": "2025-06-06",
      "open": "227.65",
      "high": "227.9299",
      "low": "219.14",
      "close": "220.14",
      "volume": "3374271"
    },
    {
      "date": "2025-06-09",
      "open": "222.43",
      "high": "223.26",
      "low": "216.6755",
      "close": "217.23",
      "volume": "2266271"
    },
    {
      "date": "2025-06-10",
      "open": "218.31",
      "high": "220.00",
      "low": "212.815",
      "close": "213.03",
      "volume": "2519938"
    },
    {
      "date": "2025-06-11",
      "open": "213.67",
      "high": "214.99",
      "low": "209.6401",
      "close": "210.60",
      "volume": "2382107"
    },
    {
      "date": "2025-06-12",
      "open": "210.215",
      "high": "218.12",
      "low": "209.96",
      "close": "210.66",
      "volume": "2184542"
    },
    {
      "date": "2025-06-13",
      "open": "207.40",
      "high": "210.51",
      "low": "204.625",
      "close": "205.63",
      "volume": "1569218"
    },
    {
      "date": "2025-06-16",
      "open": "207.18",
      "high": "209.80",
      "low": "202.1101",
      "close": "202.50",
      "volume": "2067919"
    },
    {
      "date": "2025-06-17",
      "open": "201.08",
      "high": "207.09",
      "low": "200.57",
      "close": "205.60",
      "volume": "1860142"
    },
    {
      "date": "2025-06-18",
      "open": "205.82",
      "high": "208.855",
      "low": "200.35",
      "close": "204.15",
      "volume": "2084422"
    },
    {
      "date": "2025-06-20",
      "open": "207.46",
      "high": "212.94",
      "low": "200.45",
      "close": "201.50",
      "volume": "3617126"
    },
    {
      "date": "2025-06-23",
      "open": "200.48",
      "high": "204.04",
      "low": "196.00",
      "close": "203.24",
      "volume": "1610222"
    },
    {
      "date": "2025-06-24",
      "open": "206.21",
      "high": "210.33",
      "low": "205.45",
      "close": "209.25",
      "volume": "1917134"
    },
    {
      "date": "2025-06-25",
      "open": "210.84",
      "high": "212.00",
      "low": "204.37",
      "close": "206.76",
      "volume": "1550420"
    },
    {
      "date": "2025-06-26",
      "open": "208.77",
      "high": "210.82",
      "low": "203.29",
      "close": "209.20",
      "volume": "1519149"
    },
    {
      "date": "2025-06-27",
      "open": "209.39",
      "high": "211.565",
      "low": "206.36",
      "close": "209.92",
      "volume": "3107038"
    },
    {
      "date": "2025-06-30",
      "open": "212.17",
      "high": "214.17",
      "low": "207.95",
      "close": "209.99",
      "volume": "1663081"
    },
    {
      "date": "2025-07-01",
      "open": "210.00",
      "high": "211.68",
      "low": "203.35",
      "close": "206.04",
      "volume": "2148801"
    },
    {
      "date": "2025-07-02",
      "open": "206.05",
      "high": "208.48",
      "low": "203.14",
      "close": "204.43",
      "volume": "2169798"
    },
    {
      "date": "2025-07-03",
      "open": "205.41",
      "high": "213.785",
      "low": "205.41",
      "close": "211.34",
      "volume": "1522935"
    },
    {
      "date": "2025-07-07",
      "open": "209.99",
      "high": "211.455",
      "low": "205.67",
      "close": "210.01",
      "volume": "1575796"
    },
    {
      "date": "2025-07-08",
      "open": "210.18",
      "high": "212.36",
      "low": "208.39",
      "close": "208.90",
      "volume": "1768938"
    },
    {
      "date": "2025-07-09",
      "open": "213.05",
      "high": "217.2099",
      "low": "210.125",
      "close": "217.12",
      "volume": "3145493"
    },
    {
      "date": "2025-07-10",
      "open": "218.00",
      "high": "218.42",
      "low": "205.44",
      "close": "209.27",
      "volume": "2928997"
    },
    {
      "date": "2025-07-11",
      "open": "207.93",
      "high": "209.63",
      "low": "201.67",
      "close": "202.51",
      "volume": "1695808"
    },
    {
      "date": "2025-07-14",
      "open": "202.00",
      "high": "205.50",
      "low": "201.01",
      "close": "201.53",
      "volume": "1483784"
    },
    {
      "date": "2025-07-15",
      "open": "203.06",
      "high": "212.39",
      "low": "202.4952",
      "close": "208.66",
      "volume": "2384181"
    },
    {
      "date": "2025-07-16",
      "open": "209.07",
      "high": "210.00",
      "low": "203.51",
      "close": "209.64",
      "volume": "1606780"
    },
    {
      "date": "2025-07-17",
      "open": "210.02",
      "high": "220.0699",
      "low": "210.02",
      "close": "218.53",
      "volume": "2242377"
    },
    {
      "date": "2025-07-18",
      "open": "219.99",
      "high": "222.05",
      "low": "217.00",
      "close": "221.21",
      "volume": "1822523"
    },
    {
      "date": "2025-07-21",
      "open": "222.91",
      "high": "224.99",
      "low": "220.25",
      "close": "222.24",
      "volume": "1918502"
    },
    {
      "date": "2025-07-22",
      "open": "223.495",
      "high": "228.50",
      "low": "221.81",
      "close": "224.295",
      "volume": "1926072"
    },
    {
      "date": "2025-07-23",
      "open": "225.10",
      "high": "229.15",
      "low": "221.01",
      "close": "228.25",
      "volume": "1500289"
    },
    {
      "date": "2025-07-24",
      "open": "231.99",
      "high": "243.3756",
      "low": "231.00",
      "close": "235.16",
      "volume": "2495550"
    },
    {
      "date": "2025-07-25",
      "open": "236.00",
      "high": "248.25",
      "low": "235.30",
      "close": "241.37",
      "volume": "3589441"
    },
    {
      "date": "2025-07-28",
      "open": "245.30",
      "high": "247.5866",
      "low": "240.7137",
      "close": "244.41",
      "volume": "2273098"
    },
    {
      "date": "2025-07-29",
      "open": "245.00",
      "high": "247.44",
      "low": "238.99",
      "close": "240.88",
      "volume": "1793836"
    },
    {
      "date": "2025-07-30",
      "open": "240.51",
      "high": "246.35",
      "low": "236.46",
      "close": "244.36",
      "volume": "1975225"
    },
    {
      "date": "2025-07-31",
      "open": "249.29",
      "high": "251.24",
      "low": "237.14",
      "close": "237.89",
      "volume": "2837611"
    },
    {
      "date": "2025-08-01",
      "open": "232.63",
      "high": "232.66",
      "low": "217.33",
      "close": "220.97",
      "volume": "3020840"
    },
    {
      "date": "2025-08-04",
      "open": "223.365",
      "high": "228.65",
      "low": "223.365",
      "close": "226.56",
      "volume": "1585788"
    },
    {
      "date": "2025-08-05",
      "open": "227.00",
      "high": "232.44",
      "low": "225.96",
      "close": "228.25",
      "volume": "1422621"
    },
    {
      "date": "2025-08-06",
      "open": "229.51",
      "high": "236.10",
      "low": "228.70",
      "close": "235.82",
      "volume": "1788798"
    },
    {
      "date": "2025-08-07",
      "open": "241.24",
      "high": "242.766",
      "low": "215.96",
      "close": "227.86",
      "volume": "3511896"
    },
    {
      "date": "2025-08-08",
      "open": "225.66",
      "high": "226.00",
      "low": "207.88",
      "close": "209.18",
      "volume": "4183557"
    },
    {
      "date": "2025-08-11",
      "open": "207.00",
      "high": "211.47",
      "low": "199.59",
      "close": "201.00",
      "volume": "3128059"
    },
    {
      "date": "2025-08-12",
      "open": "202.14",
      "high": "209.15",
      "low": "198.47",
      "close": "207.82",
      "volume": "3282051"
    },
    {
      "date": "2025-08-13",
      "open": "210.335",
      "high": "210.9799",
      "low": "206.00",
      "close": "207.43",
      "volume": "2520716"
    },
    {
      "date": "2025-08-14",
      "open": "204.29",
      "high": "206.61",
      "low": "202.05",
      "close": "204.37",
      "volume": "1402138"
    },
    {
      "date": "2025-08-15",
      "open": "207.08",
      "high": "219.04",
      "low": "207.00",
      "close": "218.26",
      "volume": "2156922"
    },
    {
      "date": "2025-08-18",
      "open": "222.98",
      "high": "231.5505",
      "low": "220.32",
      "close": "227.06",
      "volume": "2693279"
    },
    {
      "date": "2025-08-19",
      "open": "227.47",
      "high": "229.3519",
      "low": "217.85",
      "close": "218.61",
      "volume": "1762553"
    },
    {
      "date": "2025-08-20",
      "open": "214.35",
      "high": "216.78",
      "low": "208.86",
      "close": "212.70",
      "volume": "2049569"
    },
    {
      "date": "2025-08-21",
      "open": "211.28",
      "high": "213.80",
      "low": "206.92",
      "close": "211.96",
      "volume": "1541140"
    },
    {
      "date": "2025-08-22",
      "open": "211.03",
      "high": "220.00",
      "low": "208.65",
      "close": "219.06",
      "volume": "1804476"
    },
    {
      "date": "2025-08-25",
      "open": "219.00",
      "high": "219.61",
      "low": "214.30",
      "close": "218.44",
      "volume": "2251722"
    },
    {
      "date": "2025-08-26",
      "open": "217.91",
      "high": "220.48",
      "low": "212.31",
      "close": "214.34",
      "volume": "7908499"
    },
    {
      "date": "2025-08-27",
      "open": "282.05",
      "high": "297.26",
      "low": "275.66",
      "close": "295.70",
      "volume": "20747030"
    },
    {
      "date": "2025-08-28",
      "open": "299.49",
      "high": "321.5697",
      "low": "297.00",
      "close": "318.10",
      "volume": "10726100"
    },
    {
      "date": "2025-08-29",
      "open": "314.415",
      "high": "321.92",
      "low": "308.39",
      "close": "315.61",
      "volume": "5695492"
    },
    {
      "date": "2025-09-02",
      "open": "310.00",
      "high": "323.585",
      "low": "308.50",
      "close": "318.29",
      "volume": "4189171"
    },
    {
      "date": "2025-09-03",
      "open": "319.97",
      "high": "320.44",
      "low": "306.0201",
      "close": "312.88",
      "volume": "2978230"
    },
    {
      "date": "2025-09-04",
      "open": "311.60",
      "high": "322.66",
      "low": "306.01",
      "close": "322.05",
      "volume": "2750905"
    },
    {
      "date": "2025-09-05",
      "open": "325.05",
      "high": "331.04",
      "low": "322.79",
      "close": "324.74",
      "volume": "2339421"
    },
    {
      "date": "2025-09-08",
      "open": "326.25",
      "high": "327.185",
      "low": "320.65",
      "close": "323.29",
      "volume": "1328131"
    },
    {
      "date": "2025-09-09",
      "open": "323.50",
      "high": "331.89",
      "low": "322.00",
      "close": "331.09",
      "volume": "2064036"
    },
    {
      "date": "2025-09-10",
      "open": "333.985",
      "high": "344.85",
      "low": "333.211",
      "close": "334.87",
      "volume": "2641613"
    },
    {
      "date": "2025-09-11",
      "open": "337.25",
      "high": "340.80",
      "low": "331.81",
      "close": "332.10",
      "volume": "1366334"
    },
    {
      "date": "2025-09-12",
      "open": "336.10",
      "high": "336.10",
      "low": "328.27",
      "close": "330.10",
      "volume": "1282856"
    },
    {
      "date": "2025-09-15",
      "open": "335.51",
      "high": "344.30",
      "low": "333.495",
      "close": "333.97",
      "volume": "3548014"
    },
    {
      "date": "2025-09-16",
      "open": "333.90",
      "high": "334.00",
      "low": "325.17",
      "close": "327.37",
      "volume": "1919362"
    },
    {
      "date": "2025-09-17",
      "open": "327.93",
      "high": "329.01",
      "low": "306.50",
      "close": "315.38",
      "volume": "3724487"
    },
    {
      "date": "2025-09-18",
      "open": "319.00",
      "high": "322.25",
      "low": "310.22",
      "close": "316.30",
      "volume": "2630512"
    },
    {
      "date": "2025-09-19",
      "open": "320.15",
      "high": "325.54",
      "low": "317.919",
      "close": "323.43",
      "volume": "3034291"
    },
    {
      "date": "2025-09-22",
      "open": "323.191",
      "high": "327.50",
      "low": "320.00",
      "close": "323.59",
      "volume": "1921185"
    },
    {
      "date": "2025-09-23",
      "open": "324.00",
      "high": "326.57",
      "low": "318.21",
      "close": "318.96",
      "volume": "2048315"
    },
    {
      "date": "2025-09-24",
      "open": "320.53",
      "high": "322.527",
      "low": "315.20",
      "close": "315.30",
      "volume": "1367257"
    },
    {
      "date": "2025-09-25",
      "open": "313.47",
      "high": "316.34",
      "low": "309.34",
      "close": "315.32",
      "volume": "1238489"
    },
    {
      "date": "2025-09-26",
      "open": "315.25",
      "high": "319.52",
      "low": "312.00",
      "close": "318.41",
      "volume": "1263261"
    },
    {
      "date": "2025-09-29",
      "open": "321.00",
      "high": "322.00",
      "low": "314.5301",
      "close": "317.00",
      "volume": "1641509"
    },
    {
      "date": "2025-09-30",
      "open": "315.52",
      "high": "318.375",
      "low": "306.435",
      "close": "310.38",
      "volume": "1520423"
    },
    {
      "date": "2025-10-01",
      "open": "310.745",
      "high": "324.83",
      "low": "309.92",
      "close": "321.53",
      "volume": "3803559"
    },
    {
      "date": "2025-10-02",
      "open": "328.98",
      "high": "335.83",
      "low": "325.01",
      "close": "326.29",
      "volume": "3154115"
    },
    {
      "date": "2025-10-03",
      "open": "328.75",
      "high": "329.46",
      "low": "316.62",
      "close": "321.21",
      "volume": "1113148"
    },
    {
      "date": "2025-10-06",
      "open": "323.22",
      "high": "331.505",
      "low": "319.72",
      "close": "321.93",
      "volume": "1680667"
    },
    {
      "date": "2025-10-07",
      "open": "323.02",
      "high": "325.00",
      "low": "311.11",
      "close": "318.46",
      "volume": "1411317"
    },
    {
      "date": "2025-10-08",
      "open": "320.44",
      "high": "328.35",
      "low": "319.79",
      "close": "326.78",
      "volume": "1213230"
    },
    {
      "date": "2025-10-09",
      "open": "329.50",
      "high": "335.5275",
      "low": "325.00",
      "close": "331.48",
      "volume": "1489195"
    },
    {
      "date": "2025-10-10",
      "open": "334.35",
      "high": "337.95",
      "low": "313.11",
      "close": "314.44",
      "volume": "1960786"
    },
    {
      "date": "2025-10-13",
      "open": "323.01",
      "high": "323.28",
      "low": "313.80",
      "close": "319.21",
      "volume": "886347"
    },
    {
      "date": "2025-10-14",
      "open": "312.32",
      "high": "317.91",
      "low": "307.205",
      "close": "313.81",
      "volume": "973645"
    },
    {
      "date": "2025-10-15",
      "open": "315.94",
      "high": "319.98",
      "low": "314.00",
      "close": "317.83",
      "volume": "886247"
    },
    {
      "date": "2025-10-16",
      "open": "320.00",
      "high": "329.66",
      "low": "311.03",
      "close": "314.35",
      "volume": "1643577"
    },
    {
      "date": "2025-10-17",
      "open": "311.77",
      "high": "320.91",
      "low": "310.30",
      "close": "318.53",
      "volume": "997912"
    },
    {
      "date": "2025-10-20",
      "open": "321.39",
      "high": "330.29",
      "low": "321.14",
      "close": "327.41",
      "volume": "1120680"
    },
    {
      "date": "2025-10-21",
      "open": "326.705",
      "high": "335.3899",
      "low": "325.35",
      "close": "325.76",
      "volume": "917354"
    },
    {
      "date": "2025-10-22",
      "open": "324.30",
      "high": "330.00",
      "low": "318.00",
      "close": "325.10",
      "volume": "1783449"
    },
    {
      "date": "2025-10-23",
      "open": "321.23",
      "high": "331.32",
      "low": "321.00",
      "close": "330.01",
      "volume": "694048"
    },
    {
      "date": "2025-10-24",
      "open": "335.05",
      "high": "340.981",
      "low": "333.54",
      "close": "333.57",
      "volume": "1139523"
    },
    {
      "date": "2025-10-27",
      "open": "339.29",
      "high": "346.86",
      "low": "338.00",
      "close": "340.17",
      "volume": "953118"
    },
    {
      "date": "2025-10-28",
      "open": "343.00",
      "high": "343.82",
      "low": "335.8795",
      "close": "336.46",
      "volume": "885650"
    },
    {
      "date": "2025-10-29",
      "open": "335.50",
      "high": "343.27",
      "low": "330.00",
      "close": "340.53",
      "volume": "1072340"
    },
    {
      "date": "2025-10-30",
      "open": "338.11",
      "high": "355.49",
      "low": "336.95",
      "close": "347.54",
      "volume": "2316091"
    },
    {
      "date": "2025-10-31",
      "open": "354.50",
      "high": "362.15",
      "low": "349.60",
      "close": "359.82",
      "volume": "2074058"
    },
    {
      "date": "2025-11-03",
      "open": "385.04",
      "high": "385.44",
      "low": "356.555",
      "close": "369.05",
      "volume": "4892455"
    },
    {
      "date": "2025-11-04",
      "open": "358.95",
      "high": "368.90",
      "low": "350.13",
      "close": "355.84",
      "volume": "1828632"
    },
    {
      "date": "2025-11-05",
      "open": "354.75",
      "high": "358.88",
      "low": "345.39",
      "close": "350.28",
      "volume": "1646722"
    },
    {
      "date": "2025-11-06",
      "open": "362.00",
      "high": "365.86",
      "low": "352.35",
      "close": "355.83",
      "volume": "1588450"
    },
    {
      "date": "2025-11-07",
      "open": "347.45",
      "high": "362.24",
      "low": "339.00",
      "close": "361.04",
      "volume": "1622028"
    },
    {
      "date": "2025-11-10",
      "open": "363.32",
      "high": "377.84",
      "low": "358.845",
      "close": "373.89",
      "volume": "1986415"
    },
    {
      "date": "2025-11-11",
      "open": "373.47",
      "high": "375.11",
      "low": "363.28",
      "close": "371.42",
      "volume": "1461155"
    },
    {
      "date": "2025-11-12",
      "open": "372.875",
      "high": "376.18",
      "low": "364.54",
      "close": "365.38",
      "volume": "1284611"
    },
    {
      "date": "2025-11-13",
      "open": "359.85",
      "high": "362.99",
      "low": "347.62",
      "close": "351.14",
      "volume": "1406066"
    },
    {
      "date": "2025-11-14",
      "open": "338.98",
      "high": "356.50",
      "low": "337.00",
      "close": "352.61",
      "volume": "1377369"
    },
    {
      "date": "2025-11-17",
      "open": "349.82",
      "high": "352.00",
      "low": "333.64",
      "close": "339.60",
      "volume": "1444586"
    },
    {
      "date": "2025-11-18",
      "open": "334.00",
      "high": "341.26",
      "low": "331.01",
      "close": "337.86",
      "volume": "970890"
    },
    {
      "date": "2025-11-19",
      "open": "337.23",
      "high": "343.29",
      "low": "332.88",
      "close": "337.19",
      "volume": "727035"
    },
    {
      "date": "2025-11-20",
      "open": "344.72",
      "high": "353.29",
      "low": "326.17",
      "close": "329.09",
      "volume": "1646306"
    },
    {
      "date": "2025-11-21",
      "open": "327.45",
      "high": "328.975",
      "low": "309.935",
      "close": "321.18",
      "volume": "2179478"
    },
    {
      "date": "2025-11-24",
      "open": "325.05",
      "high": "334.65",
      "low": "324.36",
      "close": "330.63",
      "volume": "2208983"
    },
    {
      "date": "2025-11-25",
      "open": "329.57",
      "high": "333.51",
      "low": "322.53",
      "close": "331.75",
      "volume": "1582596"
    },
    {
      "date": "2025-11-26",
      "open": "331.28",
      "high": "331.80",
      "low": "325.00",
      "close": "326.27",
      "volume": "1420966"
    },
    {
      "date": "2025-11-28",
      "open": "330.505",
      "high": "336.24",
      "low": "330.505",
      "close": "332.37",
      "volume": "1199625"
    },
    {
      "date": "2025-12-01",
      "open": "326.43",
      "high": "335.9199",
      "low": "321.2593",
      "close": "328.87",
      "volume": "4997628"
    },
    {
      "date": "2025-12-02",
      "open": "406.82",
      "high": "419.50",
      "low": "399.51",
      "close": "401.99",
      "volume": "9487545"
    },
    {
      "date": "2025-12-03",
      "open": "404.785",
      "high": "411.45",
      "low": "396.37",
      "close": "405.94",
      "volume": "2574094"
    },
    {
      "date": "2025-12-04",
      "open": "405.62",
      "high": "407.52",
      "low": "394.00",
      "close": "396.73",
      "volume": "2516705"
    },
    {
      "date": "2025-12-05",
      "open": "397.39",
      "high": "411.24",
      "low": "393.53",
      "close": "409.62",
      "volume": "2101169"
    },
    {
      "date": "2025-12-08",
      "open": "413.00",
      "high": "424.64",
      "low": "413.00",
      "close": "418.71",
      "volume": "2237190"
    },
    {
      "date": "2025-12-09",
      "open": "416.36",
      "high": "419.99",
      "low": "412.75",
      "close": "414.06",
      "volume": "1234116"
    },
    {
      "date": "2025-12-10",
      "open": "412.76",
      "high": "429.85",
      "low": "411.922",
      "close": "427.41",
      "volume": "1719438"
    },
    {
      "date": "2025-12-11",
      "open": "423.18",
      "high": "432.55",
      "low": "418.64",
      "close": "420.39",
      "volume": "1313982"
    },
    {
      "date": "2025-12-12",
      "open": "417.79",
      "high": "421.54",
      "low": "411.28",
      "close": "419.00",
      "volume": "1260506"
    },
    {
      "date": "2025-12-15",
      "open": "420.79",
      "high": "420.86",
      "low": "411.00",
      "close": "416.00",
      "volume": "2066245"
    },
    {
      "date": "2025-12-16",
      "open": "410.03",
      "high": "425.48",
      "low": "408.00",
      "close": "421.50",
      "volume": "1758441"
    },
    {
      "date": "2025-12-17",
      "open": "421.85",
      "high": "428.53",
      "low": "411.76",
      "close": "412.35",
      "volume": "1349814"
    },
    {
      "date": "2025-12-18",
      "open": "420.00",
      "high": "428.56",
      "low": "415.50",
      "close": "425.20",
      "volume": "1957748"
    },
    {
      "date": "2025-12-19",
      "open": "429.00",
      "high": "431.56",
      "low": "423.25",
      "close": "430.64",
      "volume": "1407419"
    },
    {
      "date": "2025-12-22",
      "open": "433.00",
      "high": "440.67",
      "low": "431.00",
      "close": "439.68",
      "volume": "1375602"
    },
    {
      "date": "2025-12-23",
      "open": "439.00",
      "high": "439.39",
      "low": "432.50",
      "close": "437.13",
      "volume": "843980"
    },
    {
      "date": "2025-12-24",
      "open": "435.35",
      "high": "439.08",
      "low": "434.29",
      "close": "435.51",
      "volume": "341339"
    },
    {
      "date": "2025-12-26",
      "open": "435.56",
      "high": "439.67",
      "low": "435.05",
      "close": "435.85",
      "volume": "532898"
    },
    {
      "date": "2025-12-29",
      "open": "434.00",
      "high": "434.9999",
      "low": "420.90",
      "close": "423.14",
      "volume": "1506864"
    },
    {
      "date": "2025-12-30",
      "open": "425.49",
      "high": "428.65",
      "low": "420.91",
      "close": "421.23",
      "volume": "921493"
    },
    {
      "date": "2025-12-31",
      "open": "421.38",
      "high": "425.80",
      "low": "418.69",
      "close": "419.69",
      "volume": "835793"
    },
    {
      "date": "2026-01-02",
      "open": "422.50",
      "high": "423.50",
      "low": "392.5001",
      "close": "399.65",
      "volume": "2555142"
    },
    {
      "date": "2026-01-05",
      "open": "404.01",
      "high": "423.71",
      "low": "400.86",
      "close": "420.82",
      "volume": "1669124"
    },
    {
      "date": "2026-01-06",
      "open": "420.52",
      "high": "436.42",
      "low": "418.94",
      "close": "435.86",
      "volume": "1740133"
    },
    {
      "date": "2026-01-07",
      "open": "435.01",
      "high": "444.72",
      "low": "433.01",
      "close": "440.60",
      "volume": "1381824"
    },
    {
      "date": "2026-01-08",
      "open": "440.505",
      "high": "444.00",
      "low": "411.55",
      "close": "413.52",
      "volume": "1578427"
    },
    {
      "date": "2026-01-09",
      "open": "414.78",
      "high": "420.795",
      "low": "407.73",
      "close": "408.12",
      "volume": "1191327"
    },
    {
      "date": "2026-01-12",
      "open": "408.12",
      "high": "419.27",
      "low": "404.60",
      "close": "418.19",
      "volume": "1088050"
    },
    {
      "date": "2026-01-13",
      "open": "417.73",
      "high": "424.23",
      "low": "409.70",
      "close": "411.19",
      "volume": "1521875"
    },
    {
      "date": "2026-01-14",
      "open": "409.36",
      "high": "410.36",
      "low": "385.45",
      "close": "386.89",
      "volume": "1627555"
    },
    {
      "date": "2026-01-15",
      "open": "388.31",
      "high": "410.74",
      "low": "384.00",
      "close": "389.20",
      "volume": "2262835"
    },
    {
      "date": "2026-01-16",
      "open": "390.64",
      "high": "413.72",
      "low": "386.75",
      "close": "399.76",
      "volume": "1988304"
    },
    {
      "date": "2026-01-20",
      "open": "389.87",
      "high": "400.915",
      "low": "380.25",
      "close": "384.82",
      "volume": "1534616"
    },
    {
      "date": "2026-01-21",
      "open": "387.22",
      "high": "390.885",
      "low": "380.19",
      "close": "381.44",
      "volume": "1093056"
    },
    {
      "date": "2026-01-22",
      "open": "387.60",
      "high": "404.99",
      "low": "387.143",
      "close": "404.64",
      "volume": "1088703"
    },
    {
      "date": "2026-01-23",
      "open": "406.61",
      "high": "408.215",
      "low": "396.885",
      "close": "398.69",
      "volume": "1047630"
    },
    {
      "date": "2026-01-26",
      "open": "401.845",
      "high": "413.58",
      "low": "399.83",
      "close": "411.25",
      "volume": "958339"
    },
    {
      "date": "2026-01-27",
      "open": "420.00",
      "high": "423.48",
      "low": "410.21",
      "close": "411.89",
      "volume": "702993"
    },
    {
      "date": "2026-01-28",
      "open": "417.07",
      "high": "426.32",
      "low": "409.44",
      "close": "411.04",
      "volume": "863770"
    },
    {
      "date": "2026-01-29",
      "open": "395.40",
      "high": "398.00",
      "low": "362.90",
      "close": "374.02",
      "volume": "2745000"
    },
    {
      "date": "2026-01-30",
      "open": "375.82",
      "high": "381.83",
      "low": "368.24",
      "close": "371.33",
      "volume": "1603873"
    },
    {
      "date": "2026-02-02",
      "open": "369.75",
      "high": "381.00",
      "low": "359.95",
      "close": "372.68",
      "volume": "1086448"
    },
    {
      "date": "2026-02-03",
      "open": "371.365",
      "high": "372.815",
      "low": "333.17",
      "close": "346.06",
      "volume": "1991763"
    },
    {
      "date": "2026-02-04",
      "open": "339.16",
      "high": "342.81",
      "low": "318.92",
      "close": "337.60",
      "volume": "2587316"
    },
    {
      "date": "2026-02-05",
      "open": "331.82",
      "high": "342.14",
      "low": "324.18",
      "close": "326.50",
      "volume": "1616724"
    },
    {
      "date": "2026-02-06",
      "open": "339.84",
      "high": "344.66",
      "low": "319.30",
      "close": "344.35",
      "volume": "1930277"
    },
    {
      "date": "2026-02-09",
      "open": "346.07",
      "high": "363.07",
      "low": "343.59",
      "close": "357.77",
      "volume": "1485331"
    },
    {
      "date": "2026-02-10",
      "open": "383.30",
      "high": "388.00",
      "low": "366.95",
      "close": "377.26",
      "volume": "2417875"
    },
    {
      "date": "2026-02-11",
      "open": "382.08",
      "high": "386.65",
      "low": "352.35",
      "close": "364.46",
      "volume": "1651213"
    },
    {
      "date": "2026-02-12",
      "open": "364.50",
      "high": "372.58",
      "low": "345.00",
      "close": "356.74",
      "volume": "1609568"
    },
    {
      "date": "2026-02-13",
      "open": "353.50",
      "high": "372.80",
      "low": "350.00",
      "close": "368.40",
      "volume": "1337211"
    },
    {
      "date": "2026-02-17",
      "open": "364.755",
      "high": "364.755",
      "low": "340.40",
      "close": "354.36",
      "volume": "1652300"
    },
    {
      "date": "2026-02-18",
      "open": "354.02",
      "high": "366.53",
      "low": "346.63",
      "close": "363.07",
      "volume": "921403"
    },
    {
      "date": "2026-02-19",
      "open": "362.175",
      "high": "363.58",
      "low": "353.50",
      "close": "355.89",
      "volume": "941209"
    },
    {
      "date": "2026-02-20",
      "open": "348.53",
      "high": "363.21",
      "low": "338.85",
      "close": "344.56",
      "volume": "1383475"
    },
    {
      "date": "2026-02-23",
      "open": "337.65",
      "high": "337.95",
      "low": "298.00",
      "close": "305.37",
      "volume": "3012423"
    },
    {
      "date": "2026-02-24",
      "open": "304.02",
      "high": "319.72",
      "low": "292.53",
      "close": "312.51",
      "volume": "2327840"
    },
    {
      "date": "2026-02-25",
      "open": "311.29",
      "high": "319.186",
      "low": "305.75",
      "close": "314.99",
      "volume": "1938722"
    },
    {
      "date": "2026-02-26",
      "open": "321.85",
      "high": "338.515",
      "low": "318.25",
      "close": "336.61",
      "volume": "2242557"
    },
    {
      "date": "2026-02-27",
      "open": "328.785",
      "high": "331.30",
      "low": "319.21",
      "close": "328.47",
      "volume": "1825523"
    },
    {
      "date": "2026-03-02",
      "open": "322.87",
      "high": "333.68",
      "low": "320.60",
      "close": "325.01",
      "volume": "4945776"
    },
    {
      "date": "2026-03-03",
      "open": "235.405",
      "high": "263.98",
      "low": "229.60",
      "close": "252.73",
      "volume": "12122840"
    },
    {
      "date": "2026-03-04",
      "open": "255.75",
      "high": "257.45",
      "low": "245.74",
      "close": "248.01",
      "volume": "4009643"
    },
    {
      "date": "2026-03-05",
      "open": "249.87",
      "high": "268.77",
      "low": "249.87",
      "close": "263.93",
      "volume": "3778472"
    },
    {
      "date": "2026-03-06",
      "open": "259.00",
      "high": "275.37",
      "low": "258.02",
      "close": "270.47",
      "volume": "2999136"
    },
    {
      "date": "2026-03-09",
      "open": "266.20",
      "high": "272.705",
      "low": "263.00",
      "close": "271.74",
      "volume": "1656368"
    },
    {
      "date": "2026-03-10",
      "open": "271.00",
      "high": "276.1025",
      "low": "262.15",
      "close": "270.56",
      "volume": "2075470"
    },
    {
      "date": "2026-03-11",
      "open": "273.30",
      "high": "278.69",
      "low": "266.64",
      "close": "270.57",
      "volume": "1340847"
    },
    {
      "date": "2026-03-12",
      "open": "266.91",
      "high": "274.69",
      "low": "259.20",
      "close": "260.68",
      "volume": "1801304"
    },
    {
      "date": "2026-03-13",
      "open": "260.29",
      "high": "268.55",
      "low": "256.65",
      "close": "260.50",
      "volume": "1556098"
    },
    {
      "date": "2026-03-16",
      "open": "260.89",
      "high": "273.855",
      "low": "260.89",
      "close": "266.95",
      "volume": "1386885"
    },
    {
      "date": "2026-03-17",
      "open": "265.31",
      "high": "278.68",
      "low": "265.00",
      "close": "272.27",
      "volume": "1340481"
    },
    {
      "date": "2026-03-18",
      "open": "270.22",
      "high": "275.91",
      "low": "267.89",
      "close": "268.52",
      "volume": "1142724"
    },
    {
      "date": "2026-03-19",
      "open": "266.00",
      "high": "273.00",
      "low": "264.00",
      "close": "270.16",
      "volume": "1303508"
    },
    {
      "date": "2026-03-20",
      "open": "268.34",
      "high": "268.34",
      "low": "258.60",
      "close": "261.16",
      "volume": "1686667"
    },
    {
      "date": "2026-03-23",
      "open": "270.17",
      "high": "279.9825",
      "low": "268.00",
      "close": "273.25",
      "volume": "1414983"
    },
    {
      "date": "2026-03-24",
      "open": "269.11",
      "high": "270.9899",
      "low": "253.44",
      "close": "253.76",
      "volume": "1381764"
    },
    {
      "date": "2026-03-25",
      "open": "257.57",
      "high": "258.20",
      "low": "240.55",
      "close": "246.54",
      "volume": "2038300"
    },
    {
      "date": "2026-03-26",
      "open": "241.26",
      "high": "250.87",
      "low": "240.72",
      "close": "241.28",
      "volume": "1259093"
    },
    {
      "date": "2026-03-27",
      "open": "237.63",
      "high": "239.035",
      "low": "230.01",
      "close": "235.51",
      "volume": "1440131"
    },
    {
      "date": "2026-03-30",
      "open": "234.83",
      "high": "242.16",
      "low": "232.61",
      "close": "235.21",
      "volume": "1167247"
    },
    {
      "date": "2026-03-31",
      "open": "236.75",
      "high": "246.576",
      "low": "235.1046",
      "close": "244.77",
      "volume": "1083947"
    },
    {
      "date": "2026-04-01",
      "open": "248.45",
      "high": "253.41",
      "low": "244.77",
      "close": "249.36",
      "volume": "1244433"
    },
    {
      "date": "2026-04-02",
      "open": "245.90",
      "high": "254.13",
      "low": "241.38",
      "close": "253.12",
      "volume": "1289445"
    },
    {
      "date": "2026-04-06",
      "open": "253.61",
      "high": "256.46",
      "low": "247.2851",
      "close": "255.01",
      "volume": "1510985"
    },
    {
      "date": "2026-04-07",
      "open": "253.03",
      "high": "256.99",
      "low": "248.47",
      "close": "254.08",
      "volume": "871856"
    },
    {
      "date": "2026-04-08",
      "open": "265.12",
      "high": "266.50",
      "low": "246.70",
      "close": "250.32",
      "volume": "1903409"
    },
    {
      "date": "2026-04-09",
      "open": "250.75",
      "high": "250.75",
      "low": "229.03",
      "close": "229.49",
      "volume": "2586090"
    },
    {
      "date": "2026-04-10",
      "open": "230.52",
      "high": "232.04",
      "low": "215.68",
      "close": "225.95",
      "volume": "3075475"
    },
    {
      "date": "2026-04-13",
      "open": "226.34",
      "high": "237.54",
      "low": "224.62",
      "close": "236.14",
      "volume": "1471158"
    },
    {
      "date": "2026-04-14",
      "open": "236.60",
      "high": "242.43",
      "low": "232.4217",
      "close": "233.60",
      "volume": "1213894"
    },
    {
      "date": "2026-04-15",
      "open": "234.81",
      "high": "244.69",
      "low": "231.00",
      "close": "244.06",
      "volume": "1818562"
    },
    {
      "date": "2026-04-16",
      "open": "252.00",
      "high": "255.65",
      "low": "246.545",
      "close": "251.14",
      "volume": "1489822"
    },
    {
      "date": "2026-04-17",
      "open": "254.39",
      "high": "269.4216",
      "low": "250.04",
      "close": "263.38",
      "volume": "2582823"
    },
    {
      "date": "2026-04-20",
      "open": "262.98",
      "high": "268.885",
      "low": "257.15",
      "close": "264.11",
      "volume": "1481947"
    },
    {
      "date": "2026-04-21",
      "open": "266.10",
      "high": "272.765",
      "low": "261.00",
      "close": "261.43",
      "volume": "1064807"
    },
    {
      "date": "2026-04-22",
      "open": "267.77",
      "high": "272.37",
      "low": "265.10",
      "close": "269.54",
      "volume": "1181638"
    },
    {
      "date": "2026-04-23",
      "open": "257.555",
      "high": "258.49",
      "low": "250.07",
      "close": "258.11",
      "volume": "1814739"
    },
    {
      "date": "2026-04-24",
      "open": "258.00",
      "high": "258.10",
      "low": "240.62",
      "close": "253.59",
      "volume": "2074260"
    },
    {
      "date": "2026-04-27",
      "open": "253.59",
      "high": "265.72",
      "low": "251.3706",
      "close": "264.38",
      "volume": "1252527"
    },
    {
      "date": "2026-04-28",
      "open": "264.97",
      "high": "269.98",
      "low": "256.32",
      "close": "258.20",
      "volume": "1214198"
    },
    {
      "date": "2026-04-29",
      "open": "255.305",
      "high": "259.67",
      "low": "251.5733",
      "close": "258.29",
      "volume": "852217"
    },
    {
      "date": "2026-04-30",
      "open": "258.29",
      "high": "258.49",
      "low": "244.88",
      "close": "250.83",
      "volume": "1844264"
    },
    {
      "date": "2026-05-01",
      "open": "260.85",
      "high": "269.60",
      "low": "260.21",
      "close": "263.46",
      "volume": "1418783"
    },
    {
      "date": "2026-05-04",
      "open": "263.65",
      "high": "270.62",
      "low": "259.79",
      "close": "264.69",
      "volume": "1049062"
    },
    {
      "date": "2026-05-05",
      "open": "267.29",
      "high": "272.87",
      "low": "260.00",
      "close": "266.68",
      "volume": "926950"
    },
    {
      "date": "2026-05-06",
      "open": "265.40",
      "high": "268.82",
      "low": "255.62",
      "close": "265.26",
      "volume": "839332"
    },
    {
      "date": "2026-05-07",
      "open": "290.06",
      "high": "304.03",
      "low": "289.13",
      "close": "293.42",
      "volume": "3614403"
    },
    {
      "date": "2026-05-08",
      "open": "289.65",
      "high": "301.15",
      "low": "282.05",
      "close": "299.47",
      "volume": "1813007"
    },
    {
      "date": "2026-05-11",
      "open": "294.98",
      "high": "305.45",
      "low": "289.72",
      "close": "294.65",
      "volume": "1441701"
    },
    {
      "date": "2026-05-12",
      "open": "307.74",
      "high": "317.21",
      "low": "305.82",
      "close": "308.72",
      "volume": "2653970"
    },
    {
      "date": "2026-05-13",
      "open": "307.19",
      "high": "310.96",
      "low": "296.27",
      "close": "303.00",
      "volume": "1546583"
    },
    {
      "date": "2026-05-14",
      "open": "302.05",
      "high": "304.7035",
      "low": "292.46",
      "close": "303.09",
      "volume": "1145661"
    },
    {
      "date": "2026-05-15",
      "open": "304.50",
      "high": "316.84",
      "low": "301.26",
      "close": "312.16",
      "volume": "1454729"
    },
    {
      "date": "2026-05-18",
      "open": "311.91",
      "high": "339.97",
      "low": "309.40",
      "close": "330.00",
      "volume": "2690233"
    },
    {
      "date": "2026-05-19",
      "open": "338.63",
      "high": "349.21",
      "low": "331.01",
      "close": "334.68",
      "volume": "1880351"
    },
    {
      "date": "2026-05-20",
      "open": "331.30",
      "high": "336.83",
      "low": "323.59",
      "close": "329.14",
      "volume": "1421071"
    },
    {
      "date": "2026-05-21",
      "open": "325.40",
      "high": "325.40",
      "low": "312.73",
      "close": "317.50",
      "volume": "1978991"
    },
    {
      "date": "2026-05-22",
      "open": "318.05",
      "high": "330.99",
      "low": "318.05",
      "close": "326.13",
      "volume": "1264180"
    },
    {
      "date": "2026-05-26",
      "open": "314.365",
      "high": "317.46",
      "low": "303.80",
      "close": "307.35",
      "volume": "3220205"
    },
    {
      "date": "2026-05-27",
      "open": "301.402",
      "high": "303.8999",
      "low": "292.72",
      "close": "294.46",
      "volume": "3148195"
    },
    {
      "date": "2026-05-28",
      "open": "321.495",
      "high": "331.85",
      "low": "316.20",
      "close": "325.68",
      "volume": "9641949"
    },
    {
      "date": "2026-05-29",
      "open": "350.50",
      "high": "352.59",
      "low": "303.97",
      "close": "335.55",
      "volume": "10612620"
    },
    {
      "date": "2026-06-01",
      "open": "346.00",
      "high": "409.00",
      "low": "345.50",
      "close": "403.88",
      "volume": "6787728"
    },
    {
      "date": "2026-06-02",
      "open": "387.55",
      "high": "412.00",
      "low": "385.44",
      "close": "398.46",
      "volume": "2474468"
    },
    {
      "date": "2026-06-03",
      "open": "391.27",
      "high": "392.49",
      "low": "364.37",
      "close": "368.32",
      "volume": "2096285"
    },
    {
      "date": "2026-06-04",
      "open": "371.945",
      "high": "390.00",
      "low": "369.00",
      "close": "380.18",
      "volume": "1690659"
    },
    {
      "date": "2026-06-05",
      "open": "375.09",
      "high": "381.00",
      "low": "350.11",
      "close": "350.74",
      "volume": "1786156"
    },
    {
      "date": "2026-06-08",
      "open": "348.01",
      "high": "359.00",
      "low": "344.1401",
      "close": "352.56",
      "volume": "1775954"
    },
    {
      "date": "2026-06-09",
      "open": "349.40",
      "high": "356.46",
      "low": "325.2167",
      "close": "340.28",
      "volume": "1788144"
    },
    {
      "date": "2026-06-10",
      "open": "334.61",
      "high": "359.50",
      "low": "331.56",
      "close": "348.28",
      "volume": "1506142"
    },
    {
      "date": "2026-06-11",
      "open": "345.485",
      "high": "359.24",
      "low": "338.59",
      "close": "354.41",
      "volume": "1149215"
    },
    {
      "date": "2026-06-12",
      "open": "355.95",
      "high": "359.39",
      "low": "340.50",
      "close": "342.80",
      "volume": "939690"
    },
    {
      "date": "2026-06-15",
      "open": "349.829",
      "high": "364.26",
      "low": "346.50",
      "close": "354.18",
      "volume": "1271770"
    },
    {
      "date": "2026-06-16",
      "open": "352.995",
      "high": "364.161",
      "low": "344.0002",
      "close": "348.81",
      "volume": "1069451"
    },
    {
      "date": "2026-06-17",
      "open": "344.05",
      "high": "348.51",
      "low": "331.69",
      "close": "334.69",
      "volume": "1505413"
    },
    {
      "date": "2026-06-18",
      "open": "333.58",
      "high": "336.34",
      "low": "314.558",
      "close": "332.75",
      "volume": "3010064"
    },
    {
      "date": "2026-06-22",
      "open": "321.575",
      "high": "325.215",
      "low": "309.25",
      "close": "319.16",
      "volume": "2105097"
    },
    {
      "date": "2026-06-23",
      "open": "316.01",
      "high": "325.69",
      "low": "313.19",
      "close": "320.97",
      "volume": "924048"
    },
    {
      "date": "2026-06-24",
      "open": "318.00",
      "high": "323.565",
      "low": "300.84",
      "close": "302.44",
      "volume": "1476102"
    },
    {
      "date": "2026-06-25",
      "open": "301.54",
      "high": "305.84",
      "low": "290.57",
      "close": "294.10",
      "volume": "1371098"
    },
    {
      "date": "2026-06-26",
      "open": "294.25",
      "high": "314.99",
      "low": "293.67",
      "close": "314.01",
      "volume": "3468766"
    },
    {
      "date": "2026-06-29",
      "open": "322.96",
      "high": "338.76",
      "low": "320.51",
      "close": "338.18",
      "volume": "2286913"
    },
    {
      "date": "2026-06-30",
      "open": "334.25",
      "high": "339.75",
      "low": "332.16",
      "close": "335.90",
      "volume": "1242767"
    },
    {
      "date": "2026-07-01",
      "open": "345.94",
      "high": "361.76",
      "low": "342.41",
      "close": "359.38",
      "volume": "1734173"
    },
    {
      "date": "2026-07-02",
      "open": "358.485",
      "high": "363.1756",
      "low": "349.2019",
      "close": "354.88",
      "volume": "1612778"
    },
    {
      "date": "2026-07-06",
      "open": "347.07",
      "high": "360.175",
      "low": "345.66",
      "close": "357.91",
      "volume": "1265727"
    },
    {
      "date": "2026-07-07",
      "open": "365.98",
      "high": "370.00",
      "low": "359.09",
      "close": "361.32",
      "volume": "1446410"
    },
    {
      "date": "2026-07-08",
      "open": "352.57",
      "high": "364.38",
      "low": "350.14",
      "close": "359.40",
      "volume": "1004966"
    },
    {
      "date": "2026-07-09",
      "open": "349.47",
      "high": "364.90",
      "low": "345.00",
      "close": "362.87",
      "volume": "960080"
    },
    {
      "date": "2026-07-10",
      "open": "371.55",
      "high": "373.33",
      "low": "339.395",
      "close": "342.08",
      "volume": "1402484"
    },
    {
      "date": "2026-07-13",
      "open": "343.55",
      "high": "349.80",
      "low": "333.40",
      "close": "337.97",
      "volume": "1574178"
    },
    {
      "date": "2026-07-14",
      "open": "324.05",
      "high": "353.00",
      "low": "315.82",
      "close": "344.67",
      "volume": "2275194"
    },
    {
      "date": "2026-07-15",
      "open": "351.64",
      "high": "353.39",
      "low": "329.24",
      "close": "333.04",
      "volume": "1103393"
    },
    {
      "date": "2026-07-16",
      "open": "333.07",
      "high": "334.00",
      "low": "318.115",
      "close": "328.60",
      "volume": "1109209"
    },
    {
      "date": "2026-07-17",
      "open": "322.49",
      "high": "327.39",
      "low": "311.00",
      "close": "312.33",
      "volume": "2057461"
    },
    {
      "date": "2026-07-20",
      "open": "311.11",
      "high": "329.93",
      "low": "310.86",
      "close": "323.36",
      "volume": "1099373"
    },
    {
      "date": "2026-07-21",
      "open": "319.00",
      "high": "329.71",
      "low": "305.12",
      "close": "307.65",
      "volume": "1472987"
    },
    {
      "date": "2026-07-22",
      "open": "307.37",
      "high": "307.37",
      "low": "297.37",
      "close": "304.97",
      "volume": "1286716"
    },
    {
      "date": "2026-07-23",
      "open": "307.04",
      "high": "311.10",
      "low": "296.30",
      "close": "299.14",
      "volume": "853424"
    },
    {
      "date": "2026-07-24",
      "open": "301.665",
      "high": "302.15",
      "low": "291.79",
      "close": "298.22",
      "volume": "689463"
    },
    {
      "date": "2026-07-27",
      "open": "306.50",
      "high": "314.1595",
      "low": "303.565",
      "close": "309.71",
      "volume": "870775"
    },
    {
      "date": "2026-07-28",
      "open": "309.51",
      "high": "314.01",
      "low": "295.37",
      "close": "310.62",
      "volume": "970924"
    },
    {
      "date": "2026-07-29",
      "open": "309.47",
      "high": "332.86",
      "low": "309.01",
      "close": "321.10",
      "volume": "1987749"
    },
    {
      "date": "2026-07-30",
      "open": "319.10",
      "high": "328.88",
      "low": "318.17",
      "close": "325.88",
      "volume": "1457849"
    },
    {
      "date": "2026-07-31",
      "open": "329.05",
      "high": "338.64",
      "low": "325.00",
      "close": "337.48",
      "volume": "1078767"
    },
    {
      "date": "2026-08-03",
      "open": "347.65",
      "high": "363.60",
      "low": "341.75",
      "close": "357.97",
      "volume": "1810243"
    },
    {
      "date": "2026-08-04",
      "open": "356.885",
      "high": "383.20",
      "low": "356.56",
      "close": "380.04",
      "volume": "2053376"
    },
    {
      "date": "2026-08-05",
      "open": "381.01",
      "high": "387.14",
      "low": "373.00",
      "close": "376.36",
      "volume": "1623849"
    }
  ]
}