{
  "source": "https://api.nasdaq.com/api/quote/VRTX/historical",
  "symbol": "VRTX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "202.99",
      "high": "204.00",
      "low": "200.53",
      "close": "200.67",
      "volume": "1542279"
    },
    {
      "date": "2021-08-09",
      "open": "201.38",
      "high": "201.54",
      "low": "198.63",
      "close": "200.40",
      "volume": "2314486"
    },
    {
      "date": "2021-08-10",
      "open": "200.50",
      "high": "200.66",
      "low": "195.335",
      "close": "196.46",
      "volume": "2891660"
    },
    {
      "date": "2021-08-11",
      "open": "196.82",
      "high": "199.28",
      "low": "194.525",
      "close": "195.25",
      "volume": "4204507"
    },
    {
      "date": "2021-08-12",
      "open": "195.72",
      "high": "196.35",
      "low": "193.88",
      "close": "194.81",
      "volume": "3580202"
    },
    {
      "date": "2021-08-13",
      "open": "195.00",
      "high": "195.71",
      "low": "193.70",
      "close": "194.36",
      "volume": "3231998"
    },
    {
      "date": "2021-08-16",
      "open": "194.67",
      "high": "194.95",
      "low": "189.61",
      "close": "190.97",
      "volume": "3548929"
    },
    {
      "date": "2021-08-17",
      "open": "189.47",
      "high": "198.59",
      "low": "188.84",
      "close": "198.44",
      "volume": "2082264"
    },
    {
      "date": "2021-08-18",
      "open": "198.72",
      "high": "198.72",
      "low": "194.68",
      "close": "194.77",
      "volume": "1120263"
    },
    {
      "date": "2021-08-19",
      "open": "194.30",
      "high": "197.92",
      "low": "194.30",
      "close": "195.04",
      "volume": "1141098"
    },
    {
      "date": "2021-08-20",
      "open": "195.60",
      "high": "198.61",
      "low": "194.30",
      "close": "195.85",
      "volume": "974755"
    },
    {
      "date": "2021-08-23",
      "open": "197.27",
      "high": "200.50",
      "low": "196.14",
      "close": "198.40",
      "volume": "1125784"
    },
    {
      "date": "2021-08-24",
      "open": "198.82",
      "high": "200.16",
      "low": "196.68",
      "close": "199.73",
      "volume": "880305"
    },
    {
      "date": "2021-08-25",
      "open": "199.59",
      "high": "202.17",
      "low": "198.09",
      "close": "201.33",
      "volume": "1192700"
    },
    {
      "date": "2021-08-26",
      "open": "200.94",
      "high": "202.74",
      "low": "197.91",
      "close": "198.25",
      "volume": "1134809"
    },
    {
      "date": "2021-08-27",
      "open": "198.15",
      "high": "202.77",
      "low": "195.85",
      "close": "199.92",
      "volume": "1290055"
    },
    {
      "date": "2021-08-30",
      "open": "199.30",
      "high": "201.56",
      "low": "198.70",
      "close": "199.49",
      "volume": "1119634"
    },
    {
      "date": "2021-08-31",
      "open": "200.21",
      "high": "200.35",
      "low": "198.15",
      "close": "200.29",
      "volume": "1889721"
    },
    {
      "date": "2021-09-01",
      "open": "200.62",
      "high": "202.55",
      "low": "196.35",
      "close": "197.14",
      "volume": "1450719"
    },
    {
      "date": "2021-09-02",
      "open": "198.06",
      "high": "199.80",
      "low": "196.60",
      "close": "199.22",
      "volume": "1240146"
    },
    {
      "date": "2021-09-03",
      "open": "198.50",
      "high": "199.18",
      "low": "196.66",
      "close": "198.05",
      "volume": "985420"
    },
    {
      "date": "2021-09-07",
      "open": "196.20",
      "high": "197.05",
      "low": "192.00",
      "close": "192.20",
      "volume": "1714521"
    },
    {
      "date": "2021-09-08",
      "open": "191.81",
      "high": "193.40",
      "low": "191.0601",
      "close": "191.37",
      "volume": "940475"
    },
    {
      "date": "2021-09-09",
      "open": "189.42",
      "high": "190.1999",
      "low": "188.05",
      "close": "188.09",
      "volume": "1449929"
    },
    {
      "date": "2021-09-10",
      "open": "188.17",
      "high": "190.15",
      "low": "186.15",
      "close": "188.57",
      "volume": "1375527"
    },
    {
      "date": "2021-09-13",
      "open": "190.07",
      "high": "193.25",
      "low": "189.61",
      "close": "190.72",
      "volume": "972857"
    },
    {
      "date": "2021-09-14",
      "open": "190.86",
      "high": "191.75",
      "low": "188.21",
      "close": "188.41",
      "volume": "960738"
    },
    {
      "date": "2021-09-15",
      "open": "188.47",
      "high": "190.60",
      "low": "188.42",
      "close": "188.86",
      "volume": "1599252"
    },
    {
      "date": "2021-09-16",
      "open": "188.85",
      "high": "189.535",
      "low": "185.44",
      "close": "187.10",
      "volume": "1548270"
    },
    {
      "date": "2021-09-17",
      "open": "186.24",
      "high": "188.535",
      "low": "184.78",
      "close": "188.30",
      "volume": "2214404"
    },
    {
      "date": "2021-09-20",
      "open": "186.89",
      "high": "188.89",
      "low": "185.07",
      "close": "185.67",
      "volume": "1874618"
    },
    {
      "date": "2021-09-21",
      "open": "186.17",
      "high": "187.49",
      "low": "185.1056",
      "close": "185.80",
      "volume": "913475"
    },
    {
      "date": "2021-09-22",
      "open": "186.12",
      "high": "186.435",
      "low": "182.60",
      "close": "184.27",
      "volume": "1376027"
    },
    {
      "date": "2021-09-23",
      "open": "184.62",
      "high": "186.50",
      "low": "184.50",
      "close": "185.09",
      "volume": "1076256"
    },
    {
      "date": "2021-09-24",
      "open": "185.2999",
      "high": "185.2999",
      "low": "181.98",
      "close": "183.61",
      "volume": "1159765"
    },
    {
      "date": "2021-09-27",
      "open": "183.20",
      "high": "184.05",
      "low": "181.45",
      "close": "183.41",
      "volume": "1469937"
    },
    {
      "date": "2021-09-28",
      "open": "182.40",
      "high": "183.315",
      "low": "180.02",
      "close": "181.60",
      "volume": "1589099"
    },
    {
      "date": "2021-09-29",
      "open": "182.17",
      "high": "184.25",
      "low": "181.96",
      "close": "182.22",
      "volume": "1101123"
    },
    {
      "date": "2021-09-30",
      "open": "182.48",
      "high": "184.21",
      "low": "181.37",
      "close": "181.39",
      "volume": "1322155"
    },
    {
      "date": "2021-10-01",
      "open": "180.16",
      "high": "181.145",
      "low": "178.35",
      "close": "180.35",
      "volume": "1355807"
    },
    {
      "date": "2021-10-04",
      "open": "179.00",
      "high": "181.00",
      "low": "177.035",
      "close": "177.40",
      "volume": "1648167"
    },
    {
      "date": "2021-10-05",
      "open": "177.50",
      "high": "179.40",
      "low": "176.92",
      "close": "177.01",
      "volume": "1802657"
    },
    {
      "date": "2021-10-06",
      "open": "177.01",
      "high": "182.58",
      "low": "176.36",
      "close": "180.91",
      "volume": "1723077"
    },
    {
      "date": "2021-10-07",
      "open": "180.91",
      "high": "182.00",
      "low": "179.72",
      "close": "180.02",
      "volume": "1287303"
    },
    {
      "date": "2021-10-08",
      "open": "180.27",
      "high": "181.0175",
      "low": "178.58",
      "close": "178.94",
      "volume": "1157949"
    },
    {
      "date": "2021-10-11",
      "open": "179.23",
      "high": "181.015",
      "low": "178.21",
      "close": "179.58",
      "volume": "1533064"
    },
    {
      "date": "2021-10-12",
      "open": "181.51",
      "high": "181.51",
      "low": "179.305",
      "close": "180.21",
      "volume": "1425022"
    },
    {
      "date": "2021-10-13",
      "open": "180.22",
      "high": "182.50",
      "low": "180.22",
      "close": "181.34",
      "volume": "1088949"
    },
    {
      "date": "2021-10-14",
      "open": "182.14",
      "high": "184.19",
      "low": "181.33",
      "close": "181.90",
      "volume": "1913451"
    },
    {
      "date": "2021-10-15",
      "open": "182.48",
      "high": "183.15",
      "low": "181.00",
      "close": "181.77",
      "volume": "1409424"
    },
    {
      "date": "2021-10-18",
      "open": "182.50",
      "high": "182.695",
      "low": "177.71",
      "close": "180.80",
      "volume": "2335876"
    },
    {
      "date": "2021-10-19",
      "open": "182.06",
      "high": "185.5989",
      "low": "181.11",
      "close": "185.41",
      "volume": "2011273"
    },
    {
      "date": "2021-10-20",
      "open": "185.99",
      "high": "187.88",
      "low": "185.08",
      "close": "185.49",
      "volume": "1623594"
    },
    {
      "date": "2021-10-21",
      "open": "185.542",
      "high": "187.20",
      "low": "184.34",
      "close": "187.09",
      "volume": "1629124"
    },
    {
      "date": "2021-10-22",
      "open": "186.77",
      "high": "187.15",
      "low": "182.88",
      "close": "183.52",
      "volume": "1945186"
    },
    {
      "date": "2021-10-25",
      "open": "183.52",
      "high": "186.14",
      "low": "182.51",
      "close": "184.99",
      "volume": "982563"
    },
    {
      "date": "2021-10-26",
      "open": "185.02",
      "high": "186.58",
      "low": "183.9454",
      "close": "184.07",
      "volume": "1003451"
    },
    {
      "date": "2021-10-27",
      "open": "184.39",
      "high": "184.96",
      "low": "180.395",
      "close": "180.94",
      "volume": "1217153"
    },
    {
      "date": "2021-10-28",
      "open": "181.19",
      "high": "183.83",
      "low": "181.01",
      "close": "182.00",
      "volume": "1357045"
    },
    {
      "date": "2021-10-29",
      "open": "181.93",
      "high": "185.91",
      "low": "180.665",
      "close": "184.93",
      "volume": "1567893"
    },
    {
      "date": "2021-11-01",
      "open": "184.18",
      "high": "186.7364",
      "low": "183.41",
      "close": "185.40",
      "volume": "1172734"
    },
    {
      "date": "2021-11-02",
      "open": "185.6622",
      "high": "185.6622",
      "low": "180.71",
      "close": "181.40",
      "volume": "2317336"
    },
    {
      "date": "2021-11-03",
      "open": "187.50",
      "high": "190.75",
      "low": "184.10",
      "close": "189.07",
      "volume": "3917526"
    },
    {
      "date": "2021-11-04",
      "open": "189.103",
      "high": "194.41",
      "low": "188.30",
      "close": "194.21",
      "volume": "3469399"
    },
    {
      "date": "2021-11-05",
      "open": "193.76",
      "high": "195.23",
      "low": "191.48",
      "close": "192.85",
      "volume": "2231778"
    },
    {
      "date": "2021-11-08",
      "open": "192.99",
      "high": "194.46",
      "low": "190.64",
      "close": "192.23",
      "volume": "1345878"
    },
    {
      "date": "2021-11-09",
      "open": "192.23",
      "high": "193.41",
      "low": "190.31",
      "close": "191.09",
      "volume": "1727743"
    },
    {
      "date": "2021-11-10",
      "open": "191.01",
      "high": "192.61",
      "low": "187.51",
      "close": "187.91",
      "volume": "1340435"
    },
    {
      "date": "2021-11-11",
      "open": "188.00",
      "high": "188.15",
      "low": "185.10",
      "close": "185.87",
      "volume": "1146344"
    },
    {
      "date": "2021-11-12",
      "open": "187.01",
      "high": "187.79",
      "low": "186.03",
      "close": "187.29",
      "volume": "940247"
    },
    {
      "date": "2021-11-15",
      "open": "187.29",
      "high": "187.92",
      "low": "186.1122",
      "close": "186.86",
      "volume": "1003450"
    },
    {
      "date": "2021-11-16",
      "open": "186.45",
      "high": "188.87",
      "low": "185.58",
      "close": "188.33",
      "volume": "1371971"
    },
    {
      "date": "2021-11-17",
      "open": "188.63",
      "high": "198.53",
      "low": "187.12",
      "close": "188.25",
      "volume": "2691229"
    },
    {
      "date": "2021-11-18",
      "open": "188.25",
      "high": "189.48",
      "low": "184.89",
      "close": "185.41",
      "volume": "1595727"
    },
    {
      "date": "2021-11-19",
      "open": "184.818",
      "high": "185.22",
      "low": "181.02",
      "close": "182.88",
      "volume": "1587910"
    },
    {
      "date": "2021-11-22",
      "open": "182.65",
      "high": "183.65",
      "low": "180.15",
      "close": "181.50",
      "volume": "1173920"
    },
    {
      "date": "2021-11-23",
      "open": "181.05",
      "high": "187.07",
      "low": "179.96",
      "close": "186.85",
      "volume": "2159574"
    },
    {
      "date": "2021-11-24",
      "open": "187.26",
      "high": "188.33",
      "low": "184.71",
      "close": "186.24",
      "volume": "3086841"
    },
    {
      "date": "2021-11-26",
      "open": "187.33",
      "high": "189.80",
      "low": "182.66",
      "close": "183.59",
      "volume": "1127378"
    },
    {
      "date": "2021-11-29",
      "open": "187.45",
      "high": "192.36",
      "low": "185.46",
      "close": "190.11",
      "volume": "2801959"
    },
    {
      "date": "2021-11-30",
      "open": "189.50",
      "high": "192.62",
      "low": "186.26",
      "close": "186.94",
      "volume": "3988612"
    },
    {
      "date": "2021-12-01",
      "open": "195.59",
      "high": "205.853",
      "low": "194.10",
      "close": "205.00",
      "volume": "7044745"
    },
    {
      "date": "2021-12-02",
      "open": "201.82",
      "high": "208.1554",
      "low": "201.51",
      "close": "204.45",
      "volume": "3378098"
    },
    {
      "date": "2021-12-03",
      "open": "205.78",
      "high": "206.43",
      "low": "202.00",
      "close": "203.81",
      "volume": "2870267"
    },
    {
      "date": "2021-12-06",
      "open": "203.73",
      "high": "206.88",
      "low": "203.04",
      "close": "205.06",
      "volume": "1964869"
    },
    {
      "date": "2021-12-07",
      "open": "205.54",
      "high": "205.73",
      "low": "203.13",
      "close": "205.22",
      "volume": "1949332"
    },
    {
      "date": "2021-12-08",
      "open": "205.71",
      "high": "206.877",
      "low": "203.73",
      "close": "206.61",
      "volume": "1296597"
    },
    {
      "date": "2021-12-09",
      "open": "207.96",
      "high": "209.00",
      "low": "205.845",
      "close": "208.41",
      "volume": "1733976"
    },
    {
      "date": "2021-12-10",
      "open": "206.70",
      "high": "208.42",
      "low": "204.11",
      "close": "208.06",
      "volume": "1371384"
    },
    {
      "date": "2021-12-13",
      "open": "208.49",
      "high": "208.87",
      "low": "205.14",
      "close": "208.15",
      "volume": "1677663"
    },
    {
      "date": "2021-12-14",
      "open": "208.28",
      "high": "209.99",
      "low": "206.90",
      "close": "209.24",
      "volume": "1370200"
    },
    {
      "date": "2021-12-15",
      "open": "209.05",
      "high": "211.53",
      "low": "206.98",
      "close": "211.13",
      "volume": "1500216"
    },
    {
      "date": "2021-12-16",
      "open": "212.05",
      "high": "214.23",
      "low": "211.105",
      "close": "212.61",
      "volume": "1964791"
    },
    {
      "date": "2021-12-17",
      "open": "211.53",
      "high": "218.32",
      "low": "210.348",
      "close": "214.54",
      "volume": "4587667"
    },
    {
      "date": "2021-12-20",
      "open": "215.92",
      "high": "216.39",
      "low": "213.25",
      "close": "215.41",
      "volume": "1631645"
    },
    {
      "date": "2021-12-21",
      "open": "216.25",
      "high": "218.81",
      "low": "215.66",
      "close": "218.60",
      "volume": "1860492"
    },
    {
      "date": "2021-12-22",
      "open": "218.60",
      "high": "223.10",
      "low": "218.27",
      "close": "222.77",
      "volume": "1427316"
    },
    {
      "date": "2021-12-23",
      "open": "222.77",
      "high": "224.40",
      "low": "221.45",
      "close": "223.45",
      "volume": "1210146"
    },
    {
      "date": "2021-12-27",
      "open": "223.34",
      "high": "224.20",
      "low": "220.52",
      "close": "222.34",
      "volume": "2073409"
    },
    {
      "date": "2021-12-28",
      "open": "222.42",
      "high": "223.13",
      "low": "220.24",
      "close": "221.93",
      "volume": "1067058"
    },
    {
      "date": "2021-12-29",
      "open": "221.93",
      "high": "223.945",
      "low": "221.22",
      "close": "223.32",
      "volume": "726419"
    },
    {
      "date": "2021-12-30",
      "open": "222.80",
      "high": "224.49",
      "low": "222.16",
      "close": "222.45",
      "volume": "961673"
    },
    {
      "date": "2021-12-31",
      "open": "222.63",
      "high": "223.50",
      "low": "219.04",
      "close": "219.60",
      "volume": "1142141"
    },
    {
      "date": "2022-01-03",
      "open": "218.38",
      "high": "222.59",
      "low": "214.66",
      "close": "222.53",
      "volume": "1382110"
    },
    {
      "date": "2022-01-04",
      "open": "220.73",
      "high": "222.695",
      "low": "219.11",
      "close": "221.86",
      "volume": "1385080"
    },
    {
      "date": "2022-01-05",
      "open": "222.20",
      "high": "224.89",
      "low": "220.69",
      "close": "221.42",
      "volume": "1685900"
    },
    {
      "date": "2022-01-06",
      "open": "221.82",
      "high": "223.99",
      "low": "221.01",
      "close": "221.65",
      "volume": "1592964"
    },
    {
      "date": "2022-01-07",
      "open": "220.78",
      "high": "223.98",
      "low": "220.00",
      "close": "221.85",
      "volume": "1277488"
    },
    {
      "date": "2022-01-10",
      "open": "222.91",
      "high": "225.87",
      "low": "219.10",
      "close": "223.96",
      "volume": "1844602"
    },
    {
      "date": "2022-01-11",
      "open": "224.20",
      "high": "226.91",
      "low": "222.14",
      "close": "226.15",
      "volume": "1459038"
    },
    {
      "date": "2022-01-12",
      "open": "225.09",
      "high": "227.19",
      "low": "223.68",
      "close": "226.14",
      "volume": "1225022"
    },
    {
      "date": "2022-01-13",
      "open": "225.23",
      "high": "228.12",
      "low": "225.17",
      "close": "226.58",
      "volume": "1750471"
    },
    {
      "date": "2022-01-14",
      "open": "227.00",
      "high": "234.58",
      "low": "226.59",
      "close": "234.06",
      "volume": "2178366"
    },
    {
      "date": "2022-01-18",
      "open": "231.43",
      "high": "232.49",
      "low": "228.74",
      "close": "231.07",
      "volume": "2016751"
    },
    {
      "date": "2022-01-19",
      "open": "231.40",
      "high": "232.66",
      "low": "230.41",
      "close": "230.84",
      "volume": "1649302"
    },
    {
      "date": "2022-01-20",
      "open": "233.47",
      "high": "234.41",
      "low": "228.20",
      "close": "228.61",
      "volume": "2013213"
    },
    {
      "date": "2022-01-21",
      "open": "228.13",
      "high": "231.105",
      "low": "227.26",
      "close": "228.08",
      "volume": "2214898"
    },
    {
      "date": "2022-01-24",
      "open": "225.132",
      "high": "229.95",
      "low": "221.69",
      "close": "229.68",
      "volume": "2819056"
    },
    {
      "date": "2022-01-25",
      "open": "226.09",
      "high": "229.63",
      "low": "223.66",
      "close": "227.11",
      "volume": "1956293"
    },
    {
      "date": "2022-01-26",
      "open": "226.62",
      "high": "229.81",
      "low": "225.01",
      "close": "226.58",
      "volume": "1998898"
    },
    {
      "date": "2022-01-27",
      "open": "228.99",
      "high": "233.69",
      "low": "226.89",
      "close": "228.22",
      "volume": "2237611"
    },
    {
      "date": "2022-01-28",
      "open": "227.285",
      "high": "243.30",
      "low": "227.1794",
      "close": "243.02",
      "volume": "3164258"
    },
    {
      "date": "2022-01-31",
      "open": "240.87",
      "high": "244.41",
      "low": "239.16",
      "close": "243.05",
      "volume": "2829012"
    },
    {
      "date": "2022-02-01",
      "open": "242.39",
      "high": "245.77",
      "low": "241.505",
      "close": "245.66",
      "volume": "2777090"
    },
    {
      "date": "2022-02-02",
      "open": "243.58",
      "high": "254.93",
      "low": "241.00",
      "close": "253.57",
      "volume": "3679963"
    },
    {
      "date": "2022-02-03",
      "open": "250.155",
      "high": "250.155",
      "low": "243.54",
      "close": "243.75",
      "volume": "2519774"
    },
    {
      "date": "2022-02-04",
      "open": "241.27",
      "high": "244.63",
      "low": "238.48",
      "close": "241.96",
      "volume": "1822502"
    },
    {
      "date": "2022-02-07",
      "open": "243.32",
      "high": "244.81",
      "low": "241.22",
      "close": "243.26",
      "volume": "1202856"
    },
    {
      "date": "2022-02-08",
      "open": "242.36",
      "high": "243.00",
      "low": "239.23",
      "close": "240.94",
      "volume": "1135735"
    },
    {
      "date": "2022-02-09",
      "open": "242.52",
      "high": "245.61",
      "low": "241.51",
      "close": "244.24",
      "volume": "1069913"
    },
    {
      "date": "2022-02-10",
      "open": "238.39",
      "high": "241.01",
      "low": "234.46",
      "close": "235.89",
      "volume": "1809471"
    },
    {
      "date": "2022-02-11",
      "open": "236.55",
      "high": "237.34",
      "low": "233.17",
      "close": "233.89",
      "volume": "1524443"
    },
    {
      "date": "2022-02-14",
      "open": "233.75",
      "high": "234.00",
      "low": "229.26",
      "close": "231.23",
      "volume": "1578248"
    },
    {
      "date": "2022-02-15",
      "open": "231.88",
      "high": "233.87",
      "low": "231.29",
      "close": "233.41",
      "volume": "1583937"
    },
    {
      "date": "2022-02-16",
      "open": "233.457",
      "high": "236.89",
      "low": "231.555",
      "close": "235.77",
      "volume": "1402355"
    },
    {
      "date": "2022-02-17",
      "open": "233.85",
      "high": "234.95",
      "low": "230.06",
      "close": "232.77",
      "volume": "1665274"
    },
    {
      "date": "2022-02-18",
      "open": "233.00",
      "high": "233.89",
      "low": "228.55",
      "close": "229.61",
      "volume": "1271190"
    },
    {
      "date": "2022-02-22",
      "open": "229.21",
      "high": "233.03",
      "low": "229.21",
      "close": "230.21",
      "volume": "1692044"
    },
    {
      "date": "2022-02-23",
      "open": "231.70",
      "high": "233.53",
      "low": "229.20",
      "close": "230.69",
      "volume": "1817069"
    },
    {
      "date": "2022-02-24",
      "open": "227.70",
      "high": "230.43",
      "low": "225.28",
      "close": "230.25",
      "volume": "1475185"
    },
    {
      "date": "2022-02-25",
      "open": "229.46",
      "high": "233.16",
      "low": "228.04",
      "close": "230.30",
      "volume": "1428146"
    },
    {
      "date": "2022-02-28",
      "open": "227.99",
      "high": "230.13",
      "low": "226.18",
      "close": "230.02",
      "volume": "2035725"
    },
    {
      "date": "2022-03-01",
      "open": "229.19",
      "high": "232.52",
      "low": "228.50",
      "close": "230.69",
      "volume": "1253812"
    },
    {
      "date": "2022-03-02",
      "open": "230.18",
      "high": "235.50",
      "low": "229.396",
      "close": "234.11",
      "volume": "1029236"
    },
    {
      "date": "2022-03-03",
      "open": "234.93",
      "high": "238.53",
      "low": "234.74",
      "close": "235.69",
      "volume": "1140553"
    },
    {
      "date": "2022-03-04",
      "open": "233.40",
      "high": "243.18",
      "low": "233.04",
      "close": "238.66",
      "volume": "2032841"
    },
    {
      "date": "2022-03-07",
      "open": "237.46",
      "high": "242.50",
      "low": "235.05",
      "close": "235.54",
      "volume": "1548131"
    },
    {
      "date": "2022-03-08",
      "open": "233.09",
      "high": "242.90",
      "low": "232.97",
      "close": "238.71",
      "volume": "1460295"
    },
    {
      "date": "2022-03-09",
      "open": "240.51",
      "high": "240.74",
      "low": "236.35",
      "close": "239.24",
      "volume": "1379009"
    },
    {
      "date": "2022-03-10",
      "open": "235.16",
      "high": "242.9099",
      "low": "234.5371",
      "close": "241.93",
      "volume": "1080110"
    },
    {
      "date": "2022-03-11",
      "open": "242.60",
      "high": "247.49",
      "low": "236.13",
      "close": "236.48",
      "volume": "1374036"
    },
    {
      "date": "2022-03-14",
      "open": "239.72",
      "high": "242.45",
      "low": "238.6591",
      "close": "241.68",
      "volume": "1414953"
    },
    {
      "date": "2022-03-15",
      "open": "243.93",
      "high": "247.47",
      "low": "243.52",
      "close": "246.99",
      "volume": "1600869"
    },
    {
      "date": "2022-03-16",
      "open": "246.36",
      "high": "248.80",
      "low": "243.01",
      "close": "248.52",
      "volume": "1181974"
    },
    {
      "date": "2022-03-17",
      "open": "248.20",
      "high": "251.325",
      "low": "247.37",
      "close": "250.00",
      "volume": "1418685"
    },
    {
      "date": "2022-03-18",
      "open": "250.13",
      "high": "250.13",
      "low": "246.22",
      "close": "249.08",
      "volume": "2225510"
    },
    {
      "date": "2022-03-21",
      "open": "248.032",
      "high": "252.1874",
      "low": "246.73",
      "close": "250.26",
      "volume": "1790096"
    },
    {
      "date": "2022-03-22",
      "open": "249.13",
      "high": "252.19",
      "low": "248.50",
      "close": "251.88",
      "volume": "1052627"
    },
    {
      "date": "2022-03-23",
      "open": "251.29",
      "high": "252.08",
      "low": "247.94",
      "close": "248.13",
      "volume": "1241609"
    },
    {
      "date": "2022-03-24",
      "open": "249.31",
      "high": "253.5068",
      "low": "249.31",
      "close": "251.70",
      "volume": "1040359"
    },
    {
      "date": "2022-03-25",
      "open": "252.00",
      "high": "254.15",
      "low": "250.4947",
      "close": "253.95",
      "volume": "1226651"
    },
    {
      "date": "2022-03-28",
      "open": "253.83",
      "high": "258.25",
      "low": "252.80",
      "close": "255.72",
      "volume": "1686876"
    },
    {
      "date": "2022-03-29",
      "open": "256.11",
      "high": "258.00",
      "low": "252.52",
      "close": "257.98",
      "volume": "1644184"
    },
    {
      "date": "2022-03-30",
      "open": "258.81",
      "high": "260.10",
      "low": "255.98",
      "close": "256.52",
      "volume": "1040191"
    },
    {
      "date": "2022-03-31",
      "open": "260.00",
      "high": "263.58",
      "low": "256.09",
      "close": "260.97",
      "volume": "2395136"
    },
    {
      "date": "2022-04-01",
      "open": "261.55",
      "high": "267.13",
      "low": "259.04",
      "close": "266.15",
      "volume": "2120458"
    },
    {
      "date": "2022-04-04",
      "open": "266.84",
      "high": "269.30",
      "low": "264.69",
      "close": "268.64",
      "volume": "1686152"
    },
    {
      "date": "2022-04-05",
      "open": "267.96",
      "high": "275.88",
      "low": "267.96",
      "close": "269.96",
      "volume": "1837994"
    },
    {
      "date": "2022-04-06",
      "open": "266.75",
      "high": "273.04",
      "low": "266.62",
      "close": "272.39",
      "volume": "2300078"
    },
    {
      "date": "2022-04-07",
      "open": "272.39",
      "high": "277.66",
      "low": "271.80",
      "close": "275.83",
      "volume": "1651763"
    },
    {
      "date": "2022-04-08",
      "open": "274.41",
      "high": "281.50",
      "low": "273.20",
      "close": "280.28",
      "volume": "1574540"
    },
    {
      "date": "2022-04-11",
      "open": "279.86",
      "high": "282.725",
      "low": "278.785",
      "close": "281.09",
      "volume": "1952049"
    },
    {
      "date": "2022-04-12",
      "open": "280.95",
      "high": "284.77",
      "low": "278.99",
      "close": "281.15",
      "volume": "1621848"
    },
    {
      "date": "2022-04-13",
      "open": "281.59",
      "high": "291.44",
      "low": "281.59",
      "close": "290.93",
      "volume": "1686083"
    },
    {
      "date": "2022-04-14",
      "open": "289.32",
      "high": "292.75",
      "low": "286.08",
      "close": "287.97",
      "volume": "2520810"
    },
    {
      "date": "2022-04-18",
      "open": "287.67",
      "high": "287.86",
      "low": "281.75",
      "close": "282.99",
      "volume": "1326079"
    },
    {
      "date": "2022-04-19",
      "open": "282.99",
      "high": "284.31",
      "low": "279.59",
      "close": "282.52",
      "volume": "1354100"
    },
    {
      "date": "2022-04-20",
      "open": "284.337",
      "high": "286.88",
      "low": "282.77",
      "close": "285.30",
      "volume": "1115783"
    },
    {
      "date": "2022-04-21",
      "open": "286.00",
      "high": "286.8018",
      "low": "281.45",
      "close": "281.71",
      "volume": "1118719"
    },
    {
      "date": "2022-04-22",
      "open": "280.58",
      "high": "281.84",
      "low": "270.19",
      "close": "270.42",
      "volume": "1774434"
    },
    {
      "date": "2022-04-25",
      "open": "270.00",
      "high": "272.50",
      "low": "265.87",
      "close": "271.68",
      "volume": "1688901"
    },
    {
      "date": "2022-04-26",
      "open": "271.07",
      "high": "272.23",
      "low": "267.39",
      "close": "267.69",
      "volume": "1446456"
    },
    {
      "date": "2022-04-27",
      "open": "267.33",
      "high": "269.39",
      "low": "264.81",
      "close": "267.25",
      "volume": "1239982"
    },
    {
      "date": "2022-04-28",
      "open": "268.57",
      "high": "269.30",
      "low": "262.22",
      "close": "268.64",
      "volume": "1621819"
    },
    {
      "date": "2022-04-29",
      "open": "275.00",
      "high": "279.71",
      "low": "272.63",
      "close": "273.22",
      "volume": "2871506"
    },
    {
      "date": "2022-05-02",
      "open": "264.155",
      "high": "266.19",
      "low": "254.09",
      "close": "261.96",
      "volume": "3748741"
    },
    {
      "date": "2022-05-03",
      "open": "266.55",
      "high": "271.25",
      "low": "265.58",
      "close": "269.11",
      "volume": "1363523"
    },
    {
      "date": "2022-05-04",
      "open": "269.34",
      "high": "275.26",
      "low": "266.24",
      "close": "273.70",
      "volume": "1353353"
    },
    {
      "date": "2022-05-05",
      "open": "271.69",
      "high": "273.59",
      "low": "264.59",
      "close": "266.37",
      "volume": "1556932"
    },
    {
      "date": "2022-05-06",
      "open": "256.32",
      "high": "261.68",
      "low": "252.69",
      "close": "253.93",
      "volume": "2268542"
    },
    {
      "date": "2022-05-09",
      "open": "251.00",
      "high": "251.00",
      "low": "234.40",
      "close": "235.02",
      "volume": "3148989"
    },
    {
      "date": "2022-05-10",
      "open": "239.58",
      "high": "244.10",
      "low": "237.41",
      "close": "240.16",
      "volume": "2041770"
    },
    {
      "date": "2022-05-11",
      "open": "237.85",
      "high": "241.745",
      "low": "233.01",
      "close": "234.96",
      "volume": "1905857"
    },
    {
      "date": "2022-05-12",
      "open": "236.55",
      "high": "241.05",
      "low": "233.62",
      "close": "240.85",
      "volume": "1475413"
    },
    {
      "date": "2022-05-13",
      "open": "241.22",
      "high": "247.54",
      "low": "240.25",
      "close": "246.72",
      "volume": "1366606"
    },
    {
      "date": "2022-05-16",
      "open": "245.85",
      "high": "254.71",
      "low": "244.61",
      "close": "254.17",
      "volume": "1558246"
    },
    {
      "date": "2022-05-17",
      "open": "255.82",
      "high": "262.95",
      "low": "254.6711",
      "close": "261.84",
      "volume": "1566842"
    },
    {
      "date": "2022-05-18",
      "open": "260.59",
      "high": "262.0799",
      "low": "251.41",
      "close": "252.35",
      "volume": "1396975"
    },
    {
      "date": "2022-05-19",
      "open": "252.55",
      "high": "257.15",
      "low": "250.38",
      "close": "255.45",
      "volume": "1448836"
    },
    {
      "date": "2022-05-20",
      "open": "256.61",
      "high": "259.10",
      "low": "252.51",
      "close": "258.59",
      "volume": "1552342"
    },
    {
      "date": "2022-05-23",
      "open": "260.05",
      "high": "270.28",
      "low": "259.19",
      "close": "268.35",
      "volume": "1674115"
    },
    {
      "date": "2022-05-24",
      "open": "265.51",
      "high": "270.98",
      "low": "263.78",
      "close": "268.48",
      "volume": "1622101"
    },
    {
      "date": "2022-05-25",
      "open": "269.70",
      "high": "273.19",
      "low": "267.82",
      "close": "270.84",
      "volume": "1880703"
    },
    {
      "date": "2022-05-26",
      "open": "270.84",
      "high": "274.165",
      "low": "268.87",
      "close": "269.65",
      "volume": "1376632"
    },
    {
      "date": "2022-05-27",
      "open": "271.15",
      "high": "273.86",
      "low": "268.93",
      "close": "273.73",
      "volume": "1479123"
    },
    {
      "date": "2022-05-31",
      "open": "274.03",
      "high": "276.00",
      "low": "266.47",
      "close": "268.65",
      "volume": "3878594"
    },
    {
      "date": "2022-06-01",
      "open": "275.33",
      "high": "275.56",
      "low": "266.18",
      "close": "269.41",
      "volume": "1377641"
    },
    {
      "date": "2022-06-02",
      "open": "268.58",
      "high": "270.96",
      "low": "260.66",
      "close": "270.05",
      "volume": "1234752"
    },
    {
      "date": "2022-06-03",
      "open": "268.62",
      "high": "272.46",
      "low": "266.29",
      "close": "269.44",
      "volume": "1134026"
    },
    {
      "date": "2022-06-06",
      "open": "271.44",
      "high": "272.02",
      "low": "266.61",
      "close": "268.00",
      "volume": "907077"
    },
    {
      "date": "2022-06-07",
      "open": "267.22",
      "high": "272.91",
      "low": "265.625",
      "close": "271.86",
      "volume": "962804"
    },
    {
      "date": "2022-06-08",
      "open": "272.20",
      "high": "279.13",
      "low": "271.50",
      "close": "274.54",
      "volume": "1770288"
    },
    {
      "date": "2022-06-09",
      "open": "273.17",
      "high": "273.17",
      "low": "259.65",
      "close": "259.70",
      "volume": "1954539"
    },
    {
      "date": "2022-06-10",
      "open": "256.51",
      "high": "258.00",
      "low": "252.87",
      "close": "254.88",
      "volume": "1375589"
    },
    {
      "date": "2022-06-13",
      "open": "250.81",
      "high": "250.89",
      "low": "244.125",
      "close": "245.39",
      "volume": "1583674"
    },
    {
      "date": "2022-06-14",
      "open": "246.33",
      "high": "249.44",
      "low": "243.17",
      "close": "249.08",
      "volume": "1208826"
    },
    {
      "date": "2022-06-15",
      "open": "250.80",
      "high": "256.22",
      "low": "248.27",
      "close": "253.51",
      "volume": "963197"
    },
    {
      "date": "2022-06-16",
      "open": "248.49",
      "high": "251.445",
      "low": "245.32",
      "close": "250.96",
      "volume": "1295996"
    },
    {
      "date": "2022-06-17",
      "open": "251.07",
      "high": "264.90",
      "low": "251.00",
      "close": "263.09",
      "volume": "3443824"
    },
    {
      "date": "2022-06-21",
      "open": "266.22",
      "high": "271.93",
      "low": "265.98",
      "close": "270.17",
      "volume": "1333842"
    },
    {
      "date": "2022-06-22",
      "open": "266.96",
      "high": "276.00",
      "low": "266.4376",
      "close": "272.31",
      "volume": "1403548"
    },
    {
      "date": "2022-06-23",
      "open": "275.00",
      "high": "284.51",
      "low": "274.20",
      "close": "283.50",
      "volume": "2746054"
    },
    {
      "date": "2022-06-24",
      "open": "286.26",
      "high": "293.17",
      "low": "280.28",
      "close": "292.55",
      "volume": "4268979"
    },
    {
      "date": "2022-06-27",
      "open": "289.81",
      "high": "291.14",
      "low": "286.71",
      "close": "287.32",
      "volume": "1976601"
    },
    {
      "date": "2022-06-28",
      "open": "288.45",
      "high": "289.41",
      "low": "275.97",
      "close": "276.17",
      "volume": "1926506"
    },
    {
      "date": "2022-06-29",
      "open": "275.83",
      "high": "282.29",
      "low": "275.83",
      "close": "280.35",
      "volume": "1430128"
    },
    {
      "date": "2022-06-30",
      "open": "277.05",
      "high": "284.62",
      "low": "276.755",
      "close": "281.79",
      "volume": "1872827"
    },
    {
      "date": "2022-07-01",
      "open": "280.17",
      "high": "287.855",
      "low": "279.42",
      "close": "287.32",
      "volume": "1459668"
    },
    {
      "date": "2022-07-05",
      "open": "285.92",
      "high": "289.95",
      "low": "284.50",
      "close": "288.98",
      "volume": "1845728"
    },
    {
      "date": "2022-07-06",
      "open": "290.14",
      "high": "293.62",
      "low": "288.27",
      "close": "291.16",
      "volume": "2082237"
    },
    {
      "date": "2022-07-07",
      "open": "289.77",
      "high": "294.96",
      "low": "287.79",
      "close": "294.17",
      "volume": "1791012"
    },
    {
      "date": "2022-07-08",
      "open": "291.36",
      "high": "295.74",
      "low": "291.03",
      "close": "294.29",
      "volume": "1307885"
    },
    {
      "date": "2022-07-11",
      "open": "294.00",
      "high": "296.8409",
      "low": "288.0001",
      "close": "294.07",
      "volume": "1481333"
    },
    {
      "date": "2022-07-12",
      "open": "293.00",
      "high": "293.88",
      "low": "282.91",
      "close": "290.01",
      "volume": "1363300"
    },
    {
      "date": "2022-07-13",
      "open": "288.98",
      "high": "294.60",
      "low": "287.88",
      "close": "288.73",
      "volume": "1053904"
    },
    {
      "date": "2022-07-14",
      "open": "285.61",
      "high": "286.92",
      "low": "282.25",
      "close": "286.15",
      "volume": "1034638"
    },
    {
      "date": "2022-07-15",
      "open": "286.08",
      "high": "293.53",
      "low": "284.9301",
      "close": "292.84",
      "volume": "2711722"
    },
    {
      "date": "2022-07-18",
      "open": "292.87",
      "high": "295.77",
      "low": "285.27",
      "close": "286.06",
      "volume": "1589003"
    },
    {
      "date": "2022-07-19",
      "open": "290.00",
      "high": "290.13",
      "low": "286.02",
      "close": "289.60",
      "volume": "1362293"
    },
    {
      "date": "2022-07-20",
      "open": "288.70",
      "high": "290.95",
      "low": "283.72",
      "close": "285.50",
      "volume": "1046048"
    },
    {
      "date": "2022-07-21",
      "open": "285.79",
      "high": "286.959",
      "low": "281.06",
      "close": "283.11",
      "volume": "1040048"
    },
    {
      "date": "2022-07-22",
      "open": "284.55",
      "high": "288.14",
      "low": "278.7301",
      "close": "280.29",
      "volume": "1197278"
    },
    {
      "date": "2022-07-25",
      "open": "282.00",
      "high": "283.84",
      "low": "278.895",
      "close": "283.68",
      "volume": "1158485"
    },
    {
      "date": "2022-07-26",
      "open": "284.14",
      "high": "290.73",
      "low": "283.6963",
      "close": "288.22",
      "volume": "1534078"
    },
    {
      "date": "2022-07-27",
      "open": "286.27",
      "high": "288.2097",
      "low": "280.77",
      "close": "286.99",
      "volume": "1210924"
    },
    {
      "date": "2022-07-28",
      "open": "287.54",
      "high": "288.00",
      "low": "276.24",
      "close": "280.82",
      "volume": "1299184"
    },
    {
      "date": "2022-07-29",
      "open": "281.80",
      "high": "282.4125",
      "low": "275.65",
      "close": "280.41",
      "volume": "1673379"
    },
    {
      "date": "2022-08-01",
      "open": "279.79",
      "high": "280.72",
      "low": "272.52",
      "close": "273.83",
      "volume": "1455979"
    },
    {
      "date": "2022-08-02",
      "open": "275.82",
      "high": "278.25",
      "low": "273.00",
      "close": "273.86",
      "volume": "1006810"
    },
    {
      "date": "2022-08-03",
      "open": "276.01",
      "high": "279.365",
      "low": "271.61",
      "close": "275.03",
      "volume": "1474543"
    },
    {
      "date": "2022-08-04",
      "open": "277.41",
      "high": "278.1425",
      "low": "272.93",
      "close": "274.85",
      "volume": "2034270"
    },
    {
      "date": "2022-08-05",
      "open": "273.11",
      "high": "288.70",
      "low": "272.10",
      "close": "288.03",
      "volume": "2398837"
    },
    {
      "date": "2022-08-08",
      "open": "288.65",
      "high": "296.95",
      "low": "288.65",
      "close": "293.95",
      "volume": "1687084"
    },
    {
      "date": "2022-08-09",
      "open": "294.28",
      "high": "301.73",
      "low": "293.95",
      "close": "298.83",
      "volume": "1599810"
    },
    {
      "date": "2022-08-10",
      "open": "301.20",
      "high": "301.80",
      "low": "295.11",
      "close": "295.77",
      "volume": "1432597"
    },
    {
      "date": "2022-08-11",
      "open": "295.39",
      "high": "297.7567",
      "low": "289.78",
      "close": "292.16",
      "volume": "1160167"
    },
    {
      "date": "2022-08-12",
      "open": "292.87",
      "high": "295.66",
      "low": "292.12",
      "close": "294.52",
      "volume": "990942"
    },
    {
      "date": "2022-08-15",
      "open": "293.71",
      "high": "305.95",
      "low": "293.71",
      "close": "305.53",
      "volume": "1814381"
    },
    {
      "date": "2022-08-16",
      "open": "305.00",
      "high": "305.91",
      "low": "301.97",
      "close": "303.00",
      "volume": "1103748"
    },
    {
      "date": "2022-08-17",
      "open": "300.04",
      "high": "302.82",
      "low": "298.79",
      "close": "299.23",
      "volume": "908587"
    },
    {
      "date": "2022-08-18",
      "open": "299.89",
      "high": "299.89",
      "low": "291.45",
      "close": "294.29",
      "volume": "955987"
    },
    {
      "date": "2022-08-19",
      "open": "293.23",
      "high": "300.26",
      "low": "292.11",
      "close": "299.04",
      "volume": "1091606"
    },
    {
      "date": "2022-08-22",
      "open": "299.73",
      "high": "302.215",
      "low": "293.48",
      "close": "293.84",
      "volume": "1126255"
    },
    {
      "date": "2022-08-23",
      "open": "292.19",
      "high": "295.00",
      "low": "282.6701",
      "close": "286.25",
      "volume": "1407246"
    },
    {
      "date": "2022-08-24",
      "open": "287.35",
      "high": "291.9556",
      "low": "285.03",
      "close": "291.03",
      "volume": "910166"
    },
    {
      "date": "2022-08-25",
      "open": "293.00",
      "high": "293.00",
      "low": "288.24",
      "close": "291.22",
      "volume": "590575"
    },
    {
      "date": "2022-08-26",
      "open": "292.17",
      "high": "294.15",
      "low": "281.31",
      "close": "281.68",
      "volume": "1263795"
    },
    {
      "date": "2022-08-29",
      "open": "278.75",
      "high": "284.62",
      "low": "277.20",
      "close": "281.60",
      "volume": "1080656"
    },
    {
      "date": "2022-08-30",
      "open": "281.50",
      "high": "282.96",
      "low": "278.97",
      "close": "281.36",
      "volume": "849806"
    },
    {
      "date": "2022-08-31",
      "open": "281.86",
      "high": "286.705",
      "low": "281.12",
      "close": "281.76",
      "volume": "1442235"
    },
    {
      "date": "2022-09-01",
      "open": "281.65",
      "high": "290.50",
      "low": "281.54",
      "close": "290.20",
      "volume": "1106646"
    },
    {
      "date": "2022-09-02",
      "open": "290.23",
      "high": "292.00",
      "low": "279.50",
      "close": "281.04",
      "volume": "1121808"
    },
    {
      "date": "2022-09-06",
      "open": "281.70",
      "high": "284.11",
      "low": "278.52",
      "close": "279.18",
      "volume": "989281"
    },
    {
      "date": "2022-09-07",
      "open": "279.89",
      "high": "286.08",
      "low": "277.50",
      "close": "284.44",
      "volume": "1053695"
    },
    {
      "date": "2022-09-08",
      "open": "284.77",
      "high": "291.29",
      "low": "283.30",
      "close": "288.99",
      "volume": "1189744"
    },
    {
      "date": "2022-09-09",
      "open": "288.53",
      "high": "292.93",
      "low": "286.515",
      "close": "292.11",
      "volume": "1464149"
    },
    {
      "date": "2022-09-12",
      "open": "294.00",
      "high": "296.14",
      "low": "290.05",
      "close": "293.48",
      "volume": "1706209"
    },
    {
      "date": "2022-09-13",
      "open": "291.20",
      "high": "292.945",
      "low": "280.02",
      "close": "280.67",
      "volume": "1614690"
    },
    {
      "date": "2022-09-14",
      "open": "282.77",
      "high": "287.355",
      "low": "279.62",
      "close": "284.86",
      "volume": "1354338"
    },
    {
      "date": "2022-09-15",
      "open": "285.91",
      "high": "288.15",
      "low": "282.04",
      "close": "287.67",
      "volume": "1028720"
    },
    {
      "date": "2022-09-16",
      "open": "288.39",
      "high": "291.94",
      "low": "286.01",
      "close": "289.71",
      "volume": "2484447"
    },
    {
      "date": "2022-09-19",
      "open": "284.32",
      "high": "287.00",
      "low": "279.69",
      "close": "285.14",
      "volume": "1350549"
    },
    {
      "date": "2022-09-20",
      "open": "284.38",
      "high": "288.47",
      "low": "282.47",
      "close": "286.94",
      "volume": "1130612"
    },
    {
      "date": "2022-09-21",
      "open": "286.94",
      "high": "288.31",
      "low": "280.24",
      "close": "280.40",
      "volume": "1110017"
    },
    {
      "date": "2022-09-22",
      "open": "278.39",
      "high": "288.92",
      "low": "277.67",
      "close": "286.34",
      "volume": "1408276"
    },
    {
      "date": "2022-09-23",
      "open": "283.29",
      "high": "285.12",
      "low": "279.70",
      "close": "283.45",
      "volume": "1353241"
    },
    {
      "date": "2022-09-26",
      "open": "282.70",
      "high": "285.33",
      "low": "276.57",
      "close": "276.78",
      "volume": "1582997"
    },
    {
      "date": "2022-09-27",
      "open": "279.93",
      "high": "289.525",
      "low": "278.19",
      "close": "284.74",
      "volume": "1464700"
    },
    {
      "date": "2022-09-28",
      "open": "289.28",
      "high": "293.835",
      "low": "286.02",
      "close": "292.41",
      "volume": "1656484"
    },
    {
      "date": "2022-09-29",
      "open": "292.41",
      "high": "293.335",
      "low": "286.5731",
      "close": "292.80",
      "volume": "1341249"
    },
    {
      "date": "2022-09-30",
      "open": "292.96",
      "high": "294.6176",
      "low": "289.17",
      "close": "289.54",
      "volume": "1914303"
    },
    {
      "date": "2022-10-03",
      "open": "293.71",
      "high": "299.59",
      "low": "289.64",
      "close": "297.43",
      "volume": "1795476"
    },
    {
      "date": "2022-10-04",
      "open": "299.85",
      "high": "303.042",
      "low": "295.87",
      "close": "300.64",
      "volume": "1539755"
    },
    {
      "date": "2022-10-05",
      "open": "300.64",
      "high": "304.26",
      "low": "296.80",
      "close": "302.02",
      "volume": "1296681"
    },
    {
      "date": "2022-10-06",
      "open": "300.00",
      "high": "302.8927",
      "low": "297.42",
      "close": "298.63",
      "volume": "1132501"
    },
    {
      "date": "2022-10-07",
      "open": "295.91",
      "high": "300.05",
      "low": "292.725",
      "close": "295.23",
      "volume": "1424774"
    },
    {
      "date": "2022-10-10",
      "open": "295.45",
      "high": "296.5843",
      "low": "291.50",
      "close": "294.54",
      "volume": "835047"
    },
    {
      "date": "2022-10-11",
      "open": "294.54",
      "high": "300.14",
      "low": "292.90",
      "close": "295.16",
      "volume": "1261221"
    },
    {
      "date": "2022-10-12",
      "open": "295.00",
      "high": "295.64",
      "low": "289.91",
      "close": "290.13",
      "volume": "928497"
    },
    {
      "date": "2022-10-13",
      "open": "284.89",
      "high": "297.90",
      "low": "283.58",
      "close": "296.54",
      "volume": "1124561"
    },
    {
      "date": "2022-10-14",
      "open": "298.07",
      "high": "300.94",
      "low": "292.705",
      "close": "293.21",
      "volume": "1028074"
    },
    {
      "date": "2022-10-17",
      "open": "297.08",
      "high": "298.35",
      "low": "294.20",
      "close": "297.02",
      "volume": "1108434"
    },
    {
      "date": "2022-10-18",
      "open": "300.21",
      "high": "303.29",
      "low": "296.46",
      "close": "300.17",
      "volume": "983569"
    },
    {
      "date": "2022-10-19",
      "open": "298.85",
      "high": "299.58",
      "low": "289.54",
      "close": "292.02",
      "volume": "928676"
    },
    {
      "date": "2022-10-20",
      "open": "292.10",
      "high": "295.55",
      "low": "289.18",
      "close": "290.16",
      "volume": "1000929"
    },
    {
      "date": "2022-10-21",
      "open": "289.69",
      "high": "300.14",
      "low": "287.96",
      "close": "300.00",
      "volume": "1467340"
    },
    {
      "date": "2022-10-24",
      "open": "302.74",
      "high": "312.265",
      "low": "302.50",
      "close": "310.50",
      "volume": "1994242"
    },
    {
      "date": "2022-10-25",
      "open": "312.00",
      "high": "315.37",
      "low": "308.15",
      "close": "309.21",
      "volume": "1759684"
    },
    {
      "date": "2022-10-26",
      "open": "313.04",
      "high": "316.48",
      "low": "309.42",
      "close": "311.18",
      "volume": "1267387"
    },
    {
      "date": "2022-10-27",
      "open": "310.71",
      "high": "311.50",
      "low": "287.20",
      "close": "287.89",
      "volume": "4090151"
    },
    {
      "date": "2022-10-28",
      "open": "302.00",
      "high": "314.49",
      "low": "294.31",
      "close": "313.89",
      "volume": "3260188"
    },
    {
      "date": "2022-10-31",
      "open": "310.35",
      "high": "314.09",
      "low": "308.41",
      "close": "312.00",
      "volume": "1575252"
    },
    {
      "date": "2022-11-01",
      "open": "312.44",
      "high": "316.09",
      "low": "309.59",
      "close": "314.20",
      "volume": "1192558"
    },
    {
      "date": "2022-11-02",
      "open": "314.47",
      "high": "318.38",
      "low": "309.44",
      "close": "310.01",
      "volume": "1492953"
    },
    {
      "date": "2022-11-03",
      "open": "307.40",
      "high": "313.64",
      "low": "305.06",
      "close": "311.30",
      "volume": "936031"
    },
    {
      "date": "2022-11-04",
      "open": "311.63",
      "high": "312.60",
      "low": "304.04",
      "close": "308.82",
      "volume": "1180299"
    },
    {
      "date": "2022-11-07",
      "open": "305.36",
      "high": "308.80",
      "low": "298.53",
      "close": "303.23",
      "volume": "1560124"
    },
    {
      "date": "2022-11-08",
      "open": "303.09",
      "high": "311.68",
      "low": "300.31",
      "close": "306.50",
      "volume": "1356672"
    },
    {
      "date": "2022-11-09",
      "open": "306.50",
      "high": "312.15",
      "low": "305.60",
      "close": "309.34",
      "volume": "1321469"
    },
    {
      "date": "2022-11-10",
      "open": "315.12",
      "high": "316.18",
      "low": "302.7369",
      "close": "311.03",
      "volume": "2112683"
    },
    {
      "date": "2022-11-11",
      "open": "308.89",
      "high": "309.795",
      "low": "288.83",
      "close": "303.26",
      "volume": "2182173"
    },
    {
      "date": "2022-11-14",
      "open": "305.11",
      "high": "311.57",
      "low": "303.87",
      "close": "306.03",
      "volume": "1393689"
    },
    {
      "date": "2022-11-15",
      "open": "308.61",
      "high": "309.98",
      "low": "300.00",
      "close": "305.28",
      "volume": "1309084"
    },
    {
      "date": "2022-11-16",
      "open": "306.55",
      "high": "308.75",
      "low": "304.58",
      "close": "305.44",
      "volume": "874268"
    },
    {
      "date": "2022-11-17",
      "open": "304.13",
      "high": "311.8648",
      "low": "302.02",
      "close": "309.90",
      "volume": "1049276"
    },
    {
      "date": "2022-11-18",
      "open": "311.63",
      "high": "315.54",
      "low": "311.13",
      "close": "314.63",
      "volume": "1172734"
    },
    {
      "date": "2022-11-21",
      "open": "315.00",
      "high": "318.00",
      "low": "313.905",
      "close": "316.20",
      "volume": "1149419"
    },
    {
      "date": "2022-11-22",
      "open": "317.83",
      "high": "322.26",
      "low": "313.06",
      "close": "321.48",
      "volume": "1461166"
    },
    {
      "date": "2022-11-23",
      "open": "323.48",
      "high": "323.61",
      "low": "315.28",
      "close": "316.16",
      "volume": "1042758"
    },
    {
      "date": "2022-11-25",
      "open": "315.17",
      "high": "317.03",
      "low": "312.01",
      "close": "312.98",
      "volume": "713667"
    },
    {
      "date": "2022-11-28",
      "open": "313.78",
      "high": "320.93",
      "low": "313.51",
      "close": "315.30",
      "volume": "1113488"
    },
    {
      "date": "2022-11-29",
      "open": "315.69",
      "high": "317.21",
      "low": "312.47",
      "close": "316.33",
      "volume": "1380420"
    },
    {
      "date": "2022-11-30",
      "open": "319.52",
      "high": "322.74",
      "low": "314.03",
      "close": "316.40",
      "volume": "6633412"
    },
    {
      "date": "2022-12-01",
      "open": "318.55",
      "high": "321.525",
      "low": "315.18",
      "close": "320.76",
      "volume": "1549091"
    },
    {
      "date": "2022-12-02",
      "open": "317.40",
      "high": "322.45",
      "low": "316.88",
      "close": "321.37",
      "volume": "1094882"
    },
    {
      "date": "2022-12-05",
      "open": "318.85",
      "high": "319.69",
      "low": "315.55",
      "close": "317.60",
      "volume": "812855"
    },
    {
      "date": "2022-12-06",
      "open": "316.44",
      "high": "317.28",
      "low": "310.04",
      "close": "311.81",
      "volume": "1064416"
    },
    {
      "date": "2022-12-07",
      "open": "311.81",
      "high": "317.71",
      "low": "310.65",
      "close": "317.58",
      "volume": "871240"
    },
    {
      "date": "2022-12-08",
      "open": "317.55",
      "high": "324.75",
      "low": "316.95",
      "close": "321.32",
      "volume": "1147886"
    },
    {
      "date": "2022-12-09",
      "open": "319.30",
      "high": "321.15",
      "low": "311.79",
      "close": "312.22",
      "volume": "1007771"
    },
    {
      "date": "2022-12-12",
      "open": "315.22",
      "high": "315.41",
      "low": "311.14",
      "close": "314.19",
      "volume": "1401823"
    },
    {
      "date": "2022-12-13",
      "open": "317.00",
      "high": "317.33",
      "low": "306.77",
      "close": "307.09",
      "volume": "2006329"
    },
    {
      "date": "2022-12-14",
      "open": "305.86",
      "high": "314.80",
      "low": "304.52",
      "close": "312.09",
      "volume": "1402466"
    },
    {
      "date": "2022-12-15",
      "open": "311.23",
      "high": "312.395",
      "low": "307.14",
      "close": "308.40",
      "volume": "1008968"
    },
    {
      "date": "2022-12-16",
      "open": "305.46",
      "high": "307.66",
      "low": "302.85",
      "close": "304.80",
      "volume": "3091454"
    },
    {
      "date": "2022-12-19",
      "open": "301.55",
      "high": "302.59",
      "low": "289.48",
      "close": "291.59",
      "volume": "1658203"
    },
    {
      "date": "2022-12-20",
      "open": "291.80",
      "high": "296.00",
      "low": "291.295",
      "close": "293.23",
      "volume": "1287677"
    },
    {
      "date": "2022-12-21",
      "open": "292.26",
      "high": "294.3881",
      "low": "289.28",
      "close": "290.55",
      "volume": "1539414"
    },
    {
      "date": "2022-12-22",
      "open": "290.19",
      "high": "294.34",
      "low": "288.1901",
      "close": "293.92",
      "volume": "1189228"
    },
    {
      "date": "2022-12-23",
      "open": "292.80",
      "high": "294.815",
      "low": "288.07",
      "close": "289.69",
      "volume": "701171"
    },
    {
      "date": "2022-12-27",
      "open": "290.00",
      "high": "291.00",
      "low": "285.99",
      "close": "287.32",
      "volume": "671155"
    },
    {
      "date": "2022-12-28",
      "open": "287.00",
      "high": "289.68",
      "low": "284.76",
      "close": "285.76",
      "volume": "842465"
    },
    {
      "date": "2022-12-29",
      "open": "287.22",
      "high": "291.73",
      "low": "285.80",
      "close": "289.08",
      "volume": "894812"
    },
    {
      "date": "2022-12-30",
      "open": "288.67",
      "high": "289.32",
      "low": "284.40",
      "close": "288.78",
      "volume": "1030787"
    },
    {
      "date": "2023-01-03",
      "open": "288.61",
      "high": "289.06",
      "low": "283.50",
      "close": "286.02",
      "volume": "1100425"
    },
    {
      "date": "2023-01-04",
      "open": "288.30",
      "high": "289.29",
      "low": "283.98",
      "close": "286.83",
      "volume": "1137569"
    },
    {
      "date": "2023-01-05",
      "open": "284.33",
      "high": "290.17",
      "low": "283.90",
      "close": "287.89",
      "volume": "1187032"
    },
    {
      "date": "2023-01-06",
      "open": "291.81",
      "high": "293.645",
      "low": "288.62",
      "close": "290.21",
      "volume": "943550"
    },
    {
      "date": "2023-01-09",
      "open": "290.09",
      "high": "291.66",
      "low": "282.21",
      "close": "283.23",
      "volume": "1299433"
    },
    {
      "date": "2023-01-10",
      "open": "283.23",
      "high": "288.85",
      "low": "282.575",
      "close": "288.75",
      "volume": "1038905"
    },
    {
      "date": "2023-01-11",
      "open": "289.87",
      "high": "292.89",
      "low": "286.89",
      "close": "292.25",
      "volume": "1630425"
    },
    {
      "date": "2023-01-12",
      "open": "290.22",
      "high": "296.28",
      "low": "288.72",
      "close": "296.25",
      "volume": "1801180"
    },
    {
      "date": "2023-01-13",
      "open": "296.39",
      "high": "301.26",
      "low": "295.58",
      "close": "300.94",
      "volume": "1448360"
    },
    {
      "date": "2023-01-17",
      "open": "303.49",
      "high": "312.345",
      "low": "302.62",
      "close": "311.98",
      "volume": "2070743"
    },
    {
      "date": "2023-01-18",
      "open": "311.80",
      "high": "312.66",
      "low": "307.06",
      "close": "309.86",
      "volume": "2265136"
    },
    {
      "date": "2023-01-19",
      "open": "310.03",
      "high": "311.54",
      "low": "302.52",
      "close": "307.94",
      "volume": "1551522"
    },
    {
      "date": "2023-01-20",
      "open": "306.31",
      "high": "310.46",
      "low": "305.485",
      "close": "309.84",
      "volume": "1466215"
    },
    {
      "date": "2023-01-23",
      "open": "309.59",
      "high": "312.43",
      "low": "308.53",
      "close": "311.81",
      "volume": "1810774"
    },
    {
      "date": "2023-01-24",
      "open": "311.80",
      "high": "313.89",
      "low": "309.53",
      "close": "313.57",
      "volume": "932319"
    },
    {
      "date": "2023-01-25",
      "open": "314.36",
      "high": "315.33",
      "low": "312.00",
      "close": "315.28",
      "volume": "1315134"
    },
    {
      "date": "2023-01-26",
      "open": "315.75",
      "high": "321.11",
      "low": "314.60",
      "close": "321.02",
      "volume": "1301967"
    },
    {
      "date": "2023-01-27",
      "open": "321.00",
      "high": "323.6699",
      "low": "319.58",
      "close": "321.45",
      "volume": "1288678"
    },
    {
      "date": "2023-01-30",
      "open": "321.21",
      "high": "322.69",
      "low": "319.23",
      "close": "319.98",
      "volume": "2261752"
    },
    {
      "date": "2023-01-31",
      "open": "319.98",
      "high": "325.19",
      "low": "319.98",
      "close": "323.10",
      "volume": "1352959"
    },
    {
      "date": "2023-02-01",
      "open": "321.50",
      "high": "323.0999",
      "low": "312.58",
      "close": "317.27",
      "volume": "1237652"
    },
    {
      "date": "2023-02-02",
      "open": "314.995",
      "high": "315.775",
      "low": "301.055",
      "close": "303.78",
      "volume": "1943953"
    },
    {
      "date": "2023-02-03",
      "open": "304.56",
      "high": "306.40",
      "low": "300.75",
      "close": "301.02",
      "volume": "1621432"
    },
    {
      "date": "2023-02-06",
      "open": "299.81",
      "high": "310.28",
      "low": "299.7234",
      "close": "304.87",
      "volume": "1295580"
    },
    {
      "date": "2023-02-07",
      "open": "303.59",
      "high": "309.44",
      "low": "302.24",
      "close": "308.54",
      "volume": "1300784"
    },
    {
      "date": "2023-02-08",
      "open": "302.98",
      "high": "303.11",
      "low": "293.0864",
      "close": "293.33",
      "volume": "2168707"
    },
    {
      "date": "2023-02-09",
      "open": "293.10",
      "high": "295.52",
      "low": "289.58",
      "close": "291.60",
      "volume": "1798662"
    },
    {
      "date": "2023-02-10",
      "open": "291.95",
      "high": "298.49",
      "low": "290.174",
      "close": "297.40",
      "volume": "1342135"
    },
    {
      "date": "2023-02-13",
      "open": "295.53",
      "high": "300.99",
      "low": "295.53",
      "close": "299.18",
      "volume": "1053320"
    },
    {
      "date": "2023-02-14",
      "open": "297.47",
      "high": "301.35",
      "low": "295.00",
      "close": "300.25",
      "volume": "1190375"
    },
    {
      "date": "2023-02-15",
      "open": "299.06",
      "high": "299.57",
      "low": "294.075",
      "close": "298.75",
      "volume": "899772"
    },
    {
      "date": "2023-02-16",
      "open": "296.17",
      "high": "298.39",
      "low": "291.49",
      "close": "292.04",
      "volume": "1039388"
    },
    {
      "date": "2023-02-17",
      "open": "291.24",
      "high": "295.69",
      "low": "290.00",
      "close": "293.66",
      "volume": "1278127"
    },
    {
      "date": "2023-02-21",
      "open": "290.76",
      "high": "295.84",
      "low": "290.76",
      "close": "292.48",
      "volume": "1125525"
    },
    {
      "date": "2023-02-22",
      "open": "292.84",
      "high": "296.66",
      "low": "290.00",
      "close": "294.36",
      "volume": "1010809"
    },
    {
      "date": "2023-02-23",
      "open": "293.91",
      "high": "296.26",
      "low": "290.7201",
      "close": "292.57",
      "volume": "750706"
    },
    {
      "date": "2023-02-24",
      "open": "290.40",
      "high": "291.75",
      "low": "286.48",
      "close": "287.37",
      "volume": "1085072"
    },
    {
      "date": "2023-02-27",
      "open": "286.615",
      "high": "290.05",
      "low": "285.31",
      "close": "287.40",
      "volume": "856107"
    },
    {
      "date": "2023-02-28",
      "open": "286.22",
      "high": "291.56",
      "low": "285.60",
      "close": "290.29",
      "volume": "1510455"
    },
    {
      "date": "2023-03-01",
      "open": "289.06",
      "high": "292.60",
      "low": "287.16",
      "close": "291.23",
      "volume": "1056449"
    },
    {
      "date": "2023-03-02",
      "open": "290.10",
      "high": "293.145",
      "low": "289.565",
      "close": "290.76",
      "volume": "766642"
    },
    {
      "date": "2023-03-03",
      "open": "290.52",
      "high": "291.20",
      "low": "287.51",
      "close": "290.51",
      "volume": "1060275"
    },
    {
      "date": "2023-03-06",
      "open": "290.00",
      "high": "294.00",
      "low": "288.88",
      "close": "291.62",
      "volume": "1026454"
    },
    {
      "date": "2023-03-07",
      "open": "291.85",
      "high": "291.85",
      "low": "285.27",
      "close": "286.58",
      "volume": "1057913"
    },
    {
      "date": "2023-03-08",
      "open": "285.52",
      "high": "287.11",
      "low": "283.60",
      "close": "285.18",
      "volume": "676724"
    },
    {
      "date": "2023-03-09",
      "open": "288.30",
      "high": "289.205",
      "low": "284.57",
      "close": "286.88",
      "volume": "1000284"
    },
    {
      "date": "2023-03-10",
      "open": "286.58",
      "high": "296.395",
      "low": "285.92",
      "close": "287.24",
      "volume": "1459286"
    },
    {
      "date": "2023-03-13",
      "open": "288.31",
      "high": "296.75",
      "low": "288.31",
      "close": "293.46",
      "volume": "1355045"
    },
    {
      "date": "2023-03-14",
      "open": "293.81",
      "high": "295.56",
      "low": "290.71",
      "close": "295.25",
      "volume": "1095220"
    },
    {
      "date": "2023-03-15",
      "open": "295.22",
      "high": "296.22",
      "low": "291.85",
      "close": "294.27",
      "volume": "839070"
    },
    {
      "date": "2023-03-16",
      "open": "291.36",
      "high": "301.545",
      "low": "290.66",
      "close": "300.64",
      "volume": "1120729"
    },
    {
      "date": "2023-03-17",
      "open": "300.17",
      "high": "301.23",
      "low": "293.40",
      "close": "295.77",
      "volume": "1675984"
    },
    {
      "date": "2023-03-20",
      "open": "296.72",
      "high": "300.7399",
      "low": "296.09",
      "close": "298.95",
      "volume": "767832"
    },
    {
      "date": "2023-03-21",
      "open": "301.00",
      "high": "303.44",
      "low": "299.64",
      "close": "302.66",
      "volume": "1025553"
    },
    {
      "date": "2023-03-22",
      "open": "303.48",
      "high": "303.99",
      "low": "297.75",
      "close": "297.87",
      "volume": "774662"
    },
    {
      "date": "2023-03-23",
      "open": "301.95",
      "high": "305.47",
      "low": "300.675",
      "close": "304.75",
      "volume": "1312778"
    },
    {
      "date": "2023-03-24",
      "open": "305.38",
      "high": "315.00",
      "low": "302.87",
      "close": "314.39",
      "volume": "2376855"
    },
    {
      "date": "2023-03-27",
      "open": "314.68",
      "high": "315.27",
      "low": "307.93",
      "close": "308.47",
      "volume": "1114487"
    },
    {
      "date": "2023-03-28",
      "open": "310.75",
      "high": "313.33",
      "low": "309.43",
      "close": "313.25",
      "volume": "1056846"
    },
    {
      "date": "2023-03-29",
      "open": "312.55",
      "high": "316.31",
      "low": "311.41",
      "close": "314.24",
      "volume": "1185847"
    },
    {
      "date": "2023-03-30",
      "open": "314.75",
      "high": "315.56",
      "low": "310.90",
      "close": "312.16",
      "volume": "781367"
    },
    {
      "date": "2023-03-31",
      "open": "313.00",
      "high": "315.38",
      "low": "312.10",
      "close": "315.07",
      "volume": "1111143"
    },
    {
      "date": "2023-04-03",
      "open": "315.00",
      "high": "318.00",
      "low": "313.55",
      "close": "316.33",
      "volume": "835086"
    },
    {
      "date": "2023-04-04",
      "open": "315.56",
      "high": "318.85",
      "low": "313.47",
      "close": "314.42",
      "volume": "952183"
    },
    {
      "date": "2023-04-05",
      "open": "316.40",
      "high": "322.10",
      "low": "314.33",
      "close": "321.94",
      "volume": "1126115"
    },
    {
      "date": "2023-04-06",
      "open": "321.41",
      "high": "324.65",
      "low": "321.13",
      "close": "321.66",
      "volume": "912017"
    },
    {
      "date": "2023-04-10",
      "open": "320.48",
      "high": "323.45",
      "low": "318.02",
      "close": "323.24",
      "volume": "665739"
    },
    {
      "date": "2023-04-11",
      "open": "324.17",
      "high": "324.97",
      "low": "321.40",
      "close": "324.83",
      "volume": "649781"
    },
    {
      "date": "2023-04-12",
      "open": "324.36",
      "high": "327.98",
      "low": "323.98",
      "close": "326.37",
      "volume": "988804"
    },
    {
      "date": "2023-04-13",
      "open": "326.97",
      "high": "334.09",
      "low": "326.01",
      "close": "333.35",
      "volume": "1259455"
    },
    {
      "date": "2023-04-14",
      "open": "332.96",
      "high": "334.175",
      "low": "331.365",
      "close": "333.52",
      "volume": "931003"
    },
    {
      "date": "2023-04-17",
      "open": "335.00",
      "high": "335.00",
      "low": "327.09",
      "close": "327.74",
      "volume": "1044932"
    },
    {
      "date": "2023-04-18",
      "open": "327.995",
      "high": "328.00",
      "low": "323.38",
      "close": "325.15",
      "volume": "957527"
    },
    {
      "date": "2023-04-19",
      "open": "326.79",
      "high": "330.145",
      "low": "325.19",
      "close": "328.45",
      "volume": "796366"
    },
    {
      "date": "2023-04-20",
      "open": "326.79",
      "high": "330.47",
      "low": "326.68",
      "close": "329.15",
      "volume": "812316"
    },
    {
      "date": "2023-04-21",
      "open": "330.89",
      "high": "335.28",
      "low": "330.25",
      "close": "331.09",
      "volume": "925003"
    },
    {
      "date": "2023-04-24",
      "open": "331.05",
      "high": "333.855",
      "low": "329.84",
      "close": "332.84",
      "volume": "597054"
    },
    {
      "date": "2023-04-25",
      "open": "334.50",
      "high": "336.25",
      "low": "331.18",
      "close": "331.93",
      "volume": "842401"
    },
    {
      "date": "2023-04-26",
      "open": "326.50",
      "high": "327.23",
      "low": "316.43",
      "close": "323.30",
      "volume": "1572707"
    },
    {
      "date": "2023-04-27",
      "open": "324.50",
      "high": "340.22",
      "low": "324.4974",
      "close": "339.37",
      "volume": "2518646"
    },
    {
      "date": "2023-04-28",
      "open": "338.50",
      "high": "346.29",
      "low": "338.35",
      "close": "340.73",
      "volume": "1455487"
    },
    {
      "date": "2023-05-01",
      "open": "340.22",
      "high": "345.69",
      "low": "339.78",
      "close": "345.00",
      "volume": "1489026"
    },
    {
      "date": "2023-05-02",
      "open": "345.00",
      "high": "354.46",
      "low": "344.39",
      "close": "346.03",
      "volume": "2002041"
    },
    {
      "date": "2023-05-03",
      "open": "349.28",
      "high": "352.23",
      "low": "342.34",
      "close": "346.36",
      "volume": "1226436"
    },
    {
      "date": "2023-05-04",
      "open": "347.97",
      "high": "349.13",
      "low": "345.01",
      "close": "346.59",
      "volume": "927893"
    },
    {
      "date": "2023-05-05",
      "open": "346.89",
      "high": "350.54",
      "low": "345.01",
      "close": "348.09",
      "volume": "1119456"
    },
    {
      "date": "2023-05-08",
      "open": "347.62",
      "high": "347.93",
      "low": "340.79",
      "close": "344.09",
      "volume": "707937"
    },
    {
      "date": "2023-05-09",
      "open": "343.29",
      "high": "346.49",
      "low": "342.66",
      "close": "344.83",
      "volume": "871025"
    },
    {
      "date": "2023-05-10",
      "open": "348.00",
      "high": "352.47",
      "low": "346.17",
      "close": "350.04",
      "volume": "1199237"
    },
    {
      "date": "2023-05-11",
      "open": "350.57",
      "high": "351.60",
      "low": "347.345",
      "close": "350.40",
      "volume": "787630"
    },
    {
      "date": "2023-05-12",
      "open": "350.42",
      "high": "351.98",
      "low": "345.80",
      "close": "347.41",
      "volume": "509235"
    },
    {
      "date": "2023-05-15",
      "open": "348.00",
      "high": "351.74",
      "low": "347.03",
      "close": "348.65",
      "volume": "690999"
    },
    {
      "date": "2023-05-16",
      "open": "347.50",
      "high": "347.93",
      "low": "342.06",
      "close": "345.15",
      "volume": "827989"
    },
    {
      "date": "2023-05-17",
      "open": "343.90",
      "high": "345.46",
      "low": "334.27",
      "close": "341.20",
      "volume": "1073887"
    },
    {
      "date": "2023-05-18",
      "open": "341.10",
      "high": "341.10",
      "low": "336.35",
      "close": "339.46",
      "volume": "1139535"
    },
    {
      "date": "2023-05-19",
      "open": "341.37",
      "high": "345.635",
      "low": "338.09",
      "close": "341.70",
      "volume": "942837"
    },
    {
      "date": "2023-05-22",
      "open": "344.06",
      "high": "346.00",
      "low": "337.95",
      "close": "339.97",
      "volume": "961754"
    },
    {
      "date": "2023-05-23",
      "open": "340.50",
      "high": "340.50",
      "low": "332.08",
      "close": "333.51",
      "volume": "1381520"
    },
    {
      "date": "2023-05-24",
      "open": "335.77",
      "high": "336.57",
      "low": "331.05",
      "close": "333.85",
      "volume": "1154068"
    },
    {
      "date": "2023-05-25",
      "open": "330.92",
      "high": "333.99",
      "low": "327.59",
      "close": "332.63",
      "volume": "1368467"
    },
    {
      "date": "2023-05-26",
      "open": "328.99",
      "high": "331.78",
      "low": "325.82",
      "close": "329.99",
      "volume": "1850547"
    },
    {
      "date": "2023-05-30",
      "open": "329.82",
      "high": "330.07",
      "low": "321.615",
      "close": "325.30",
      "volume": "1888327"
    },
    {
      "date": "2023-05-31",
      "open": "327.13",
      "high": "328.65",
      "low": "321.70",
      "close": "323.57",
      "volume": "5592332"
    },
    {
      "date": "2023-06-01",
      "open": "324.47",
      "high": "324.575",
      "low": "320.01",
      "close": "323.62",
      "volume": "1342900"
    },
    {
      "date": "2023-06-02",
      "open": "323.00",
      "high": "334.53",
      "low": "322.245",
      "close": "333.78",
      "volume": "1572791"
    },
    {
      "date": "2023-06-05",
      "open": "334.00",
      "high": "335.24",
      "low": "332.00",
      "close": "334.42",
      "volume": "1044544"
    },
    {
      "date": "2023-06-06",
      "open": "337.98",
      "high": "337.98",
      "low": "328.85",
      "close": "330.41",
      "volume": "1089078"
    },
    {
      "date": "2023-06-07",
      "open": "329.13",
      "high": "332.00",
      "low": "324.04",
      "close": "324.65",
      "volume": "1139749"
    },
    {
      "date": "2023-06-08",
      "open": "324.00",
      "high": "334.075",
      "low": "323.02",
      "close": "332.58",
      "volume": "1447185"
    },
    {
      "date": "2023-06-09",
      "open": "333.52",
      "high": "335.00",
      "low": "328.61",
      "close": "334.11",
      "volume": "1066208"
    },
    {
      "date": "2023-06-12",
      "open": "335.91",
      "high": "341.08",
      "low": "331.87",
      "close": "340.60",
      "volume": "1417155"
    },
    {
      "date": "2023-06-13",
      "open": "340.87",
      "high": "344.40",
      "low": "339.205",
      "close": "342.10",
      "volume": "986412"
    },
    {
      "date": "2023-06-14",
      "open": "342.63",
      "high": "342.63",
      "low": "338.2001",
      "close": "340.96",
      "volume": "835879"
    },
    {
      "date": "2023-06-15",
      "open": "344.20",
      "high": "349.79",
      "low": "341.19",
      "close": "349.08",
      "volume": "1230875"
    },
    {
      "date": "2023-06-16",
      "open": "350.00",
      "high": "352.19",
      "low": "347.01",
      "close": "347.89",
      "volume": "2614528"
    },
    {
      "date": "2023-06-20",
      "open": "350.39",
      "high": "350.39",
      "low": "342.30",
      "close": "342.69",
      "volume": "1352296"
    },
    {
      "date": "2023-06-21",
      "open": "343.58",
      "high": "345.84",
      "low": "341.25",
      "close": "343.28",
      "volume": "1239562"
    },
    {
      "date": "2023-06-22",
      "open": "344.08",
      "high": "348.59",
      "low": "342.03",
      "close": "348.16",
      "volume": "1265589"
    },
    {
      "date": "2023-06-23",
      "open": "346.77",
      "high": "347.88",
      "low": "342.45",
      "close": "347.00",
      "volume": "1370563"
    },
    {
      "date": "2023-06-26",
      "open": "351.00",
      "high": "351.93",
      "low": "341.90",
      "close": "347.45",
      "volume": "1464384"
    },
    {
      "date": "2023-06-27",
      "open": "348.05",
      "high": "350.08",
      "low": "342.63",
      "close": "347.12",
      "volume": "1258051"
    },
    {
      "date": "2023-06-28",
      "open": "348.00",
      "high": "351.9399",
      "low": "345.03",
      "close": "350.78",
      "volume": "1045285"
    },
    {
      "date": "2023-06-29",
      "open": "349.91",
      "high": "352.77",
      "low": "347.70",
      "close": "348.18",
      "volume": "1050989"
    },
    {
      "date": "2023-06-30",
      "open": "349.86",
      "high": "354.94",
      "low": "349.57",
      "close": "351.91",
      "volume": "1453335"
    },
    {
      "date": "2023-07-03",
      "open": "348.77",
      "high": "348.84",
      "low": "343.845",
      "close": "347.57",
      "volume": "688436"
    },
    {
      "date": "2023-07-05",
      "open": "347.57",
      "high": "349.99",
      "low": "343.11",
      "close": "348.32",
      "volume": "854294"
    },
    {
      "date": "2023-07-06",
      "open": "347.00",
      "high": "347.92",
      "low": "344.52",
      "close": "345.76",
      "volume": "829747"
    },
    {
      "date": "2023-07-07",
      "open": "345.66",
      "high": "345.66",
      "low": "335.82",
      "close": "338.18",
      "volume": "1268519"
    },
    {
      "date": "2023-07-10",
      "open": "339.02",
      "high": "346.69",
      "low": "339.02",
      "close": "344.46",
      "volume": "1008993"
    },
    {
      "date": "2023-07-11",
      "open": "342.63",
      "high": "344.79",
      "low": "340.02",
      "close": "341.74",
      "volume": "939960"
    },
    {
      "date": "2023-07-12",
      "open": "342.78",
      "high": "347.625",
      "low": "341.91",
      "close": "346.06",
      "volume": "795780"
    },
    {
      "date": "2023-07-13",
      "open": "347.53",
      "high": "349.97",
      "low": "346.09",
      "close": "349.02",
      "volume": "756417"
    },
    {
      "date": "2023-07-14",
      "open": "348.84",
      "high": "353.40",
      "low": "348.18",
      "close": "352.74",
      "volume": "961397"
    },
    {
      "date": "2023-07-17",
      "open": "351.74",
      "high": "359.34",
      "low": "351.6301",
      "close": "357.98",
      "volume": "1244694"
    },
    {
      "date": "2023-07-18",
      "open": "356.32",
      "high": "359.33",
      "low": "353.49",
      "close": "358.98",
      "volume": "935478"
    },
    {
      "date": "2023-07-19",
      "open": "360.00",
      "high": "365.53",
      "low": "358.45",
      "close": "358.57",
      "volume": "1000159"
    },
    {
      "date": "2023-07-20",
      "open": "360.70",
      "high": "365.56",
      "low": "360.27",
      "close": "361.82",
      "volume": "1128081"
    },
    {
      "date": "2023-07-21",
      "open": "364.93",
      "high": "366.9999",
      "low": "361.415",
      "close": "362.46",
      "volume": "4433243"
    },
    {
      "date": "2023-07-24",
      "open": "361.82",
      "high": "362.86",
      "low": "355.71",
      "close": "357.05",
      "volume": "1170463"
    },
    {
      "date": "2023-07-25",
      "open": "355.00",
      "high": "358.47",
      "low": "352.52",
      "close": "358.06",
      "volume": "1359981"
    },
    {
      "date": "2023-07-26",
      "open": "356.26",
      "high": "356.26",
      "low": "349.54",
      "close": "351.91",
      "volume": "1233257"
    },
    {
      "date": "2023-07-27",
      "open": "352.38",
      "high": "352.90",
      "low": "348.67",
      "close": "349.64",
      "volume": "895570"
    },
    {
      "date": "2023-07-28",
      "open": "350.32",
      "high": "355.13",
      "low": "348.89",
      "close": "354.05",
      "volume": "728167"
    },
    {
      "date": "2023-07-31",
      "open": "353.42",
      "high": "353.60",
      "low": "350.36",
      "close": "352.34",
      "volume": "904415"
    },
    {
      "date": "2023-08-01",
      "open": "351.42",
      "high": "352.47",
      "low": "345.69",
      "close": "347.74",
      "volume": "1422320"
    },
    {
      "date": "2023-08-02",
      "open": "350.00",
      "high": "360.98",
      "low": "344.235",
      "close": "358.40",
      "volume": "2182993"
    },
    {
      "date": "2023-08-03",
      "open": "355.00",
      "high": "356.84",
      "low": "347.08",
      "close": "347.74",
      "volume": "1177177"
    },
    {
      "date": "2023-08-04",
      "open": "347.74",
      "high": "348.94",
      "low": "340.20",
      "close": "340.48",
      "volume": "1248317"
    },
    {
      "date": "2023-08-07",
      "open": "342.38",
      "high": "346.43",
      "low": "340.68",
      "close": "345.32",
      "volume": "985976"
    },
    {
      "date": "2023-08-08",
      "open": "347.52",
      "high": "349.84",
      "low": "343.29",
      "close": "344.47",
      "volume": "788161"
    },
    {
      "date": "2023-08-09",
      "open": "345.51",
      "high": "347.69",
      "low": "342.70",
      "close": "345.11",
      "volume": "740456"
    },
    {
      "date": "2023-08-10",
      "open": "345.79",
      "high": "350.71",
      "low": "345.36",
      "close": "347.38",
      "volume": "632661"
    },
    {
      "date": "2023-08-11",
      "open": "347.38",
      "high": "350.52",
      "low": "346.815",
      "close": "349.86",
      "volume": "726027"
    },
    {
      "date": "2023-08-14",
      "open": "348.77",
      "high": "351.93",
      "low": "348.00",
      "close": "349.37",
      "volume": "557843"
    },
    {
      "date": "2023-08-15",
      "open": "349.37",
      "high": "351.83",
      "low": "348.02",
      "close": "349.78",
      "volume": "516942"
    },
    {
      "date": "2023-08-16",
      "open": "348.76",
      "high": "350.4234",
      "low": "342.635",
      "close": "343.41",
      "volume": "649388"
    },
    {
      "date": "2023-08-17",
      "open": "344.21",
      "high": "345.63",
      "low": "342.275",
      "close": "343.87",
      "volume": "889941"
    },
    {
      "date": "2023-08-18",
      "open": "343.40",
      "high": "347.44",
      "low": "342.418",
      "close": "344.82",
      "volume": "803343"
    },
    {
      "date": "2023-08-21",
      "open": "344.77",
      "high": "351.23",
      "low": "344.44",
      "close": "350.74",
      "volume": "1049773"
    },
    {
      "date": "2023-08-22",
      "open": "349.91",
      "high": "352.63",
      "low": "348.24",
      "close": "350.40",
      "volume": "613868"
    },
    {
      "date": "2023-08-23",
      "open": "354.00",
      "high": "355.90",
      "low": "350.205",
      "close": "350.60",
      "volume": "507031"
    },
    {
      "date": "2023-08-24",
      "open": "351.29",
      "high": "352.7664",
      "low": "346.56",
      "close": "346.77",
      "volume": "704388"
    },
    {
      "date": "2023-08-25",
      "open": "347.94",
      "high": "350.87",
      "low": "345.36",
      "close": "350.06",
      "volume": "697923"
    },
    {
      "date": "2023-08-28",
      "open": "352.41",
      "high": "353.1675",
      "low": "350.0001",
      "close": "351.60",
      "volume": "552498"
    },
    {
      "date": "2023-08-29",
      "open": "350.46",
      "high": "353.18",
      "low": "349.11",
      "close": "351.26",
      "volume": "882662"
    },
    {
      "date": "2023-08-30",
      "open": "353.17",
      "high": "354.60",
      "low": "349.89",
      "close": "350.76",
      "volume": "640479"
    },
    {
      "date": "2023-08-31",
      "open": "349.85",
      "high": "350.66",
      "low": "346.565",
      "close": "348.34",
      "volume": "1025982"
    },
    {
      "date": "2023-09-01",
      "open": "352.31",
      "high": "352.74",
      "low": "350.18",
      "close": "351.10",
      "volume": "764169"
    },
    {
      "date": "2023-09-05",
      "open": "352.66",
      "high": "353.42",
      "low": "347.50",
      "close": "348.26",
      "volume": "771140"
    },
    {
      "date": "2023-09-06",
      "open": "347.82",
      "high": "347.98",
      "low": "340.83",
      "close": "344.32",
      "volume": "1148876"
    },
    {
      "date": "2023-09-07",
      "open": "345.78",
      "high": "348.56",
      "low": "343.74",
      "close": "343.96",
      "volume": "1452584"
    },
    {
      "date": "2023-09-08",
      "open": "344.30",
      "high": "347.345",
      "low": "342.06",
      "close": "343.05",
      "volume": "1275315"
    },
    {
      "date": "2023-09-11",
      "open": "343.42",
      "high": "348.845",
      "low": "343.045",
      "close": "347.22",
      "volume": "725693"
    },
    {
      "date": "2023-09-12",
      "open": "348.27",
      "high": "348.99",
      "low": "345.36",
      "close": "346.55",
      "volume": "642409"
    },
    {
      "date": "2023-09-13",
      "open": "345.53",
      "high": "349.51",
      "low": "345.53",
      "close": "346.84",
      "volume": "739521"
    },
    {
      "date": "2023-09-14",
      "open": "347.49",
      "high": "351.21",
      "low": "346.56",
      "close": "349.415",
      "volume": "775218"
    },
    {
      "date": "2023-09-15",
      "open": "351.26",
      "high": "352.745",
      "low": "348.07",
      "close": "348.90",
      "volume": "1741581"
    },
    {
      "date": "2023-09-18",
      "open": "349.75",
      "high": "352.83",
      "low": "347.205",
      "close": "352.00",
      "volume": "628333"
    },
    {
      "date": "2023-09-19",
      "open": "351.00",
      "high": "358.51",
      "low": "350.50",
      "close": "358.26",
      "volume": "800768"
    },
    {
      "date": "2023-09-20",
      "open": "358.59",
      "high": "358.59",
      "low": "352.18",
      "close": "352.31",
      "volume": "903947"
    },
    {
      "date": "2023-09-21",
      "open": "351.11",
      "high": "355.95",
      "low": "350.25",
      "close": "354.28",
      "volume": "1061158"
    },
    {
      "date": "2023-09-22",
      "open": "351.76",
      "high": "355.25",
      "low": "348.4101",
      "close": "349.53",
      "volume": "938793"
    },
    {
      "date": "2023-09-25",
      "open": "350.00",
      "high": "350.80",
      "low": "344.62",
      "close": "350.67",
      "volume": "698146"
    },
    {
      "date": "2023-09-26",
      "open": "350.00",
      "high": "352.54",
      "low": "349.165",
      "close": "351.69",
      "volume": "633698"
    },
    {
      "date": "2023-09-27",
      "open": "351.16",
      "high": "352.9078",
      "low": "347.52",
      "close": "349.65",
      "volume": "860561"
    },
    {
      "date": "2023-09-28",
      "open": "351.14",
      "high": "354.52",
      "low": "350.625",
      "close": "352.50",
      "volume": "578927"
    },
    {
      "date": "2023-09-29",
      "open": "351.94",
      "high": "354.18",
      "low": "347.26",
      "close": "347.74",
      "volume": "896813"
    },
    {
      "date": "2023-10-02",
      "open": "346.76",
      "high": "348.07",
      "low": "342.62",
      "close": "347.83",
      "volume": "750290"
    },
    {
      "date": "2023-10-03",
      "open": "345.28",
      "high": "347.79",
      "low": "341.85",
      "close": "345.15",
      "volume": "784764"
    },
    {
      "date": "2023-10-04",
      "open": "346.72",
      "high": "353.70",
      "low": "345.10",
      "close": "352.97",
      "volume": "895597"
    },
    {
      "date": "2023-10-05",
      "open": "353.38",
      "high": "355.77",
      "low": "351.23",
      "close": "355.14",
      "volume": "670966"
    },
    {
      "date": "2023-10-06",
      "open": "354.61",
      "high": "362.9899",
      "low": "352.2498",
      "close": "360.62",
      "volume": "1147970"
    },
    {
      "date": "2023-10-09",
      "open": "361.22",
      "high": "363.48",
      "low": "353.62",
      "close": "355.20",
      "volume": "1429404"
    },
    {
      "date": "2023-10-10",
      "open": "354.46",
      "high": "362.40",
      "low": "352.625",
      "close": "360.57",
      "volume": "966601"
    },
    {
      "date": "2023-10-11",
      "open": "361.46",
      "high": "365.27",
      "low": "359.14",
      "close": "365.25",
      "volume": "1184670"
    },
    {
      "date": "2023-10-12",
      "open": "366.37",
      "high": "370.64",
      "low": "365.53",
      "close": "368.00",
      "volume": "1303939"
    },
    {
      "date": "2023-10-13",
      "open": "368.57",
      "high": "372.78",
      "low": "367.18",
      "close": "371.00",
      "volume": "1360686"
    },
    {
      "date": "2023-10-16",
      "open": "372.12",
      "high": "374.45",
      "low": "371.05",
      "close": "374.00",
      "volume": "1767641"
    },
    {
      "date": "2023-10-17",
      "open": "373.25",
      "high": "375.93",
      "low": "372.575",
      "close": "373.50",
      "volume": "1674504"
    },
    {
      "date": "2023-10-18",
      "open": "372.43",
      "high": "375.65",
      "low": "366.68",
      "close": "367.55",
      "volume": "1516832"
    },
    {
      "date": "2023-10-19",
      "open": "367.55",
      "high": "369.67",
      "low": "361.7246",
      "close": "364.80",
      "volume": "1514747"
    },
    {
      "date": "2023-10-20",
      "open": "365.72",
      "high": "367.48",
      "low": "361.59",
      "close": "361.86",
      "volume": "1389443"
    },
    {
      "date": "2023-10-23",
      "open": "363.25",
      "high": "368.15",
      "low": "360.465",
      "close": "367.66",
      "volume": "1566048"
    },
    {
      "date": "2023-10-24",
      "open": "365.93",
      "high": "371.02",
      "low": "364.58",
      "close": "369.38",
      "volume": "997357"
    },
    {
      "date": "2023-10-25",
      "open": "369.21",
      "high": "370.00",
      "low": "360.91",
      "close": "363.04",
      "volume": "958005"
    },
    {
      "date": "2023-10-26",
      "open": "362.03",
      "high": "365.66",
      "low": "360.02",
      "close": "361.28",
      "volume": "942228"
    },
    {
      "date": "2023-10-27",
      "open": "360.61",
      "high": "362.3085",
      "low": "353.76",
      "close": "355.28",
      "volume": "910755"
    },
    {
      "date": "2023-10-30",
      "open": "357.15",
      "high": "358.97",
      "low": "355.58",
      "close": "357.45",
      "volume": "872381"
    },
    {
      "date": "2023-10-31",
      "open": "355.92",
      "high": "363.10",
      "low": "353.13",
      "close": "362.11",
      "volume": "987826"
    },
    {
      "date": "2023-11-01",
      "open": "364.95",
      "high": "370.7073",
      "low": "363.22",
      "close": "369.33",
      "volume": "1003561"
    },
    {
      "date": "2023-11-02",
      "open": "370.23",
      "high": "376.84",
      "low": "367.73",
      "close": "376.55",
      "volume": "1138117"
    },
    {
      "date": "2023-11-03",
      "open": "379.64",
      "high": "381.00",
      "low": "375.85",
      "close": "376.20",
      "volume": "1456926"
    },
    {
      "date": "2023-11-06",
      "open": "379.27",
      "high": "387.42",
      "low": "379.27",
      "close": "385.76",
      "volume": "1998966"
    },
    {
      "date": "2023-11-07",
      "open": "377.38",
      "high": "385.48",
      "low": "370.18",
      "close": "378.25",
      "volume": "1930351"
    },
    {
      "date": "2023-11-08",
      "open": "380.78",
      "high": "380.78",
      "low": "371.77",
      "close": "376.96",
      "volume": "1276567"
    },
    {
      "date": "2023-11-09",
      "open": "377.33",
      "high": "377.74",
      "low": "367.0201",
      "close": "368.57",
      "volume": "1207057"
    },
    {
      "date": "2023-11-10",
      "open": "372.79",
      "high": "375.88",
      "low": "369.57",
      "close": "373.65",
      "volume": "1316049"
    },
    {
      "date": "2023-11-13",
      "open": "373.16",
      "high": "379.09",
      "low": "371.75",
      "close": "378.92",
      "volume": "957372"
    },
    {
      "date": "2023-11-14",
      "open": "380.82",
      "high": "381.59",
      "low": "369.33",
      "close": "369.95",
      "volume": "1578151"
    },
    {
      "date": "2023-11-15",
      "open": "369.92",
      "high": "370.07",
      "low": "348.54",
      "close": "349.34",
      "volume": "3234868"
    },
    {
      "date": "2023-11-16",
      "open": "350.72",
      "high": "352.06",
      "low": "341.90",
      "close": "343.00",
      "volume": "3094457"
    },
    {
      "date": "2023-11-17",
      "open": "346.26",
      "high": "351.62",
      "low": "342.64",
      "close": "350.50",
      "volume": "2035393"
    },
    {
      "date": "2023-11-20",
      "open": "349.76",
      "high": "357.4099",
      "low": "349.3201",
      "close": "356.84",
      "volume": "1520572"
    },
    {
      "date": "2023-11-21",
      "open": "357.90",
      "high": "358.205",
      "low": "351.32",
      "close": "354.78",
      "volume": "1227065"
    },
    {
      "date": "2023-11-22",
      "open": "357.06",
      "high": "358.50",
      "low": "350.0269",
      "close": "353.23",
      "volume": "913465"
    },
    {
      "date": "2023-11-24",
      "open": "354.95",
      "high": "355.41",
      "low": "350.44",
      "close": "353.04",
      "volume": "658708"
    },
    {
      "date": "2023-11-27",
      "open": "353.95",
      "high": "354.45",
      "low": "349.16",
      "close": "350.19",
      "volume": "1308575"
    },
    {
      "date": "2023-11-28",
      "open": "350.32",
      "high": "353.03",
      "low": "346.285",
      "close": "347.04",
      "volume": "1154122"
    },
    {
      "date": "2023-11-29",
      "open": "347.50",
      "high": "353.60",
      "low": "346.68",
      "close": "351.00",
      "volume": "1497318"
    },
    {
      "date": "2023-11-30",
      "open": "352.79",
      "high": "355.37",
      "low": "350.19",
      "close": "354.81",
      "volume": "1636953"
    },
    {
      "date": "2023-12-01",
      "open": "355.11",
      "high": "356.71",
      "low": "350.225",
      "close": "351.16",
      "volume": "1135104"
    },
    {
      "date": "2023-12-04",
      "open": "349.00",
      "high": "352.90",
      "low": "347.51",
      "close": "350.63",
      "volume": "1469512"
    },
    {
      "date": "2023-12-05",
      "open": "350.06",
      "high": "355.1553",
      "low": "349.63",
      "close": "354.15",
      "volume": "1113275"
    },
    {
      "date": "2023-12-06",
      "open": "355.28",
      "high": "356.33",
      "low": "351.11",
      "close": "353.46",
      "volume": "1137711"
    },
    {
      "date": "2023-12-07",
      "open": "353.46",
      "high": "355.19",
      "low": "349.285",
      "close": "353.95",
      "volume": "865264"
    },
    {
      "date": "2023-12-08",
      "open": "354.00",
      "high": "354.35",
      "low": "348.46",
      "close": "350.15",
      "volume": "1394568"
    },
    {
      "date": "2023-12-11",
      "open": "352.58",
      "high": "357.52",
      "low": "351.4426",
      "close": "356.29",
      "volume": "1255628"
    },
    {
      "date": "2023-12-12",
      "open": "360.00",
      "high": "361.80",
      "low": "355.66",
      "close": "357.73",
      "volume": "972386"
    },
    {
      "date": "2023-12-13",
      "open": "373.50",
      "high": "406.00",
      "low": "372.7978",
      "close": "405.07",
      "volume": "6222527"
    },
    {
      "date": "2023-12-14",
      "open": "404.10",
      "high": "406.855",
      "low": "396.15",
      "close": "406.60",
      "volume": "3124912"
    },
    {
      "date": "2023-12-15",
      "open": "408.16",
      "high": "411.60",
      "low": "400.51",
      "close": "410.68",
      "volume": "4074866"
    },
    {
      "date": "2023-12-18",
      "open": "411.74",
      "high": "413.00",
      "low": "400.23",
      "close": "404.65",
      "volume": "1867348"
    },
    {
      "date": "2023-12-19",
      "open": "399.70",
      "high": "403.75",
      "low": "395.01",
      "close": "403.14",
      "volume": "1595878"
    },
    {
      "date": "2023-12-20",
      "open": "404.00",
      "high": "405.99",
      "low": "400.08",
      "close": "400.25",
      "volume": "909556"
    },
    {
      "date": "2023-12-21",
      "open": "404.11",
      "high": "404.301",
      "low": "398.219",
      "close": "400.63",
      "volume": "818269"
    },
    {
      "date": "2023-12-22",
      "open": "403.59",
      "high": "406.91",
      "low": "402.35",
      "close": "405.25",
      "volume": "804290"
    },
    {
      "date": "2023-12-26",
      "open": "406.97",
      "high": "408.515",
      "low": "404.48",
      "close": "407.66",
      "volume": "531660"
    },
    {
      "date": "2023-12-27",
      "open": "408.65",
      "high": "409.00",
      "low": "405.589",
      "close": "408.05",
      "volume": "594117"
    },
    {
      "date": "2023-12-28",
      "open": "411.26",
      "high": "412.57",
      "low": "409.00",
      "close": "409.27",
      "volume": "735650"
    },
    {
      "date": "2023-12-29",
      "open": "409.00",
      "high": "409.615",
      "low": "406.07",
      "close": "406.89",
      "volume": "727543"
    },
    {
      "date": "2024-01-02",
      "open": "405.00",
      "high": "412.26",
      "low": "403.43",
      "close": "410.91",
      "volume": "1269594"
    },
    {
      "date": "2024-01-03",
      "open": "412.43",
      "high": "414.43",
      "low": "408.055",
      "close": "410.71",
      "volume": "1026557"
    },
    {
      "date": "2024-01-04",
      "open": "411.11",
      "high": "418.71",
      "low": "411.11",
      "close": "416.15",
      "volume": "1547401"
    },
    {
      "date": "2024-01-05",
      "open": "415.01",
      "high": "418.52",
      "low": "414.415",
      "close": "416.50",
      "volume": "1000283"
    },
    {
      "date": "2024-01-08",
      "open": "416.07",
      "high": "419.28",
      "low": "412.85",
      "close": "419.12",
      "volume": "1142395"
    },
    {
      "date": "2024-01-09",
      "open": "418.69",
      "high": "422.00",
      "low": "415.635",
      "close": "421.01",
      "volume": "1106248"
    },
    {
      "date": "2024-01-10",
      "open": "419.89",
      "high": "424.55",
      "low": "418.5271",
      "close": "423.76",
      "volume": "1192515"
    },
    {
      "date": "2024-01-11",
      "open": "422.72",
      "high": "431.1013",
      "low": "422.58",
      "close": "430.08",
      "volume": "1593086"
    },
    {
      "date": "2024-01-12",
      "open": "432.49",
      "high": "434.85",
      "low": "431.1413",
      "close": "433.40",
      "volume": "1183709"
    },
    {
      "date": "2024-01-16",
      "open": "431.78",
      "high": "438.03",
      "low": "430.46",
      "close": "437.49",
      "volume": "1787149"
    },
    {
      "date": "2024-01-17",
      "open": "437.50",
      "high": "439.77",
      "low": "432.18",
      "close": "433.76",
      "volume": "1407725"
    },
    {
      "date": "2024-01-18",
      "open": "431.59",
      "high": "434.88",
      "low": "425.41",
      "close": "432.98",
      "volume": "1339239"
    },
    {
      "date": "2024-01-19",
      "open": "433.52",
      "high": "435.19",
      "low": "429.68",
      "close": "435.02",
      "volume": "2586616"
    },
    {
      "date": "2024-01-22",
      "open": "437.64",
      "high": "443.82",
      "low": "437.64",
      "close": "440.11",
      "volume": "1411437"
    },
    {
      "date": "2024-01-23",
      "open": "440.01",
      "high": "441.57",
      "low": "436.31",
      "close": "439.70",
      "volume": "779886"
    },
    {
      "date": "2024-01-24",
      "open": "436.93",
      "high": "437.3856",
      "low": "424.34",
      "close": "427.56",
      "volume": "1670882"
    },
    {
      "date": "2024-01-25",
      "open": "428.06",
      "high": "431.35",
      "low": "427.06",
      "close": "429.96",
      "volume": "1230712"
    },
    {
      "date": "2024-01-26",
      "open": "431.03",
      "high": "432.19",
      "low": "428.14",
      "close": "430.17",
      "volume": "944509"
    },
    {
      "date": "2024-01-29",
      "open": "431.33",
      "high": "436.11",
      "low": "429.35",
      "close": "435.82",
      "volume": "1004169"
    },
    {
      "date": "2024-01-30",
      "open": "430.00",
      "high": "448.40",
      "low": "429.6889",
      "close": "446.08",
      "volume": "3330077"
    },
    {
      "date": "2024-01-31",
      "open": "441.57",
      "high": "444.07",
      "low": "430.12",
      "close": "433.38",
      "volume": "2755392"
    },
    {
      "date": "2024-02-01",
      "open": "434.00",
      "high": "435.91",
      "low": "431.00",
      "close": "433.87",
      "volume": "1484716"
    },
    {
      "date": "2024-02-02",
      "open": "430.00",
      "high": "431.29",
      "low": "424.31",
      "close": "424.68",
      "volume": "2181464"
    },
    {
      "date": "2024-02-05",
      "open": "424.99",
      "high": "430.93",
      "low": "421.90",
      "close": "428.89",
      "volume": "1920031"
    },
    {
      "date": "2024-02-06",
      "open": "428.76",
      "high": "430.99",
      "low": "410.80",
      "close": "416.13",
      "volume": "4503989"
    },
    {
      "date": "2024-02-07",
      "open": "416.74",
      "high": "426.7241",
      "low": "416.74",
      "close": "419.08",
      "volume": "1989886"
    },
    {
      "date": "2024-02-08",
      "open": "420.28",
      "high": "424.4761",
      "low": "417.14",
      "close": "423.06",
      "volume": "1407382"
    },
    {
      "date": "2024-02-09",
      "open": "425.96",
      "high": "425.96",
      "low": "419.51",
      "close": "422.91",
      "volume": "1169486"
    },
    {
      "date": "2024-02-12",
      "open": "420.24",
      "high": "421.30",
      "low": "415.28",
      "close": "418.53",
      "volume": "1368408"
    },
    {
      "date": "2024-02-13",
      "open": "417.36",
      "high": "419.4154",
      "low": "412.77",
      "close": "416.04",
      "volume": "1163878"
    },
    {
      "date": "2024-02-14",
      "open": "418.38",
      "high": "420.45",
      "low": "414.26",
      "close": "417.88",
      "volume": "1133192"
    },
    {
      "date": "2024-02-15",
      "open": "419.16",
      "high": "427.41",
      "low": "418.61",
      "close": "426.29",
      "volume": "1473968"
    },
    {
      "date": "2024-02-16",
      "open": "427.04",
      "high": "427.04",
      "low": "420.97",
      "close": "422.20",
      "volume": "1190380"
    },
    {
      "date": "2024-02-20",
      "open": "420.79",
      "high": "425.00",
      "low": "416.16",
      "close": "420.64",
      "volume": "1056496"
    },
    {
      "date": "2024-02-21",
      "open": "421.77",
      "high": "424.00",
      "low": "414.80",
      "close": "419.63",
      "volume": "916847"
    },
    {
      "date": "2024-02-22",
      "open": "419.85",
      "high": "429.805",
      "low": "419.85",
      "close": "426.78",
      "volume": "1091862"
    },
    {
      "date": "2024-02-23",
      "open": "430.00",
      "high": "434.50",
      "low": "429.07",
      "close": "430.11",
      "volume": "749859"
    },
    {
      "date": "2024-02-26",
      "open": "425.70",
      "high": "434.26",
      "low": "425.70",
      "close": "433.48",
      "volume": "787961"
    },
    {
      "date": "2024-02-27",
      "open": "434.13",
      "high": "437.00",
      "low": "430.52",
      "close": "430.92",
      "volume": "917364"
    },
    {
      "date": "2024-02-28",
      "open": "429.60",
      "high": "433.49",
      "low": "425.71",
      "close": "426.97",
      "volume": "786555"
    },
    {
      "date": "2024-02-29",
      "open": "429.18",
      "high": "429.18",
      "low": "420.24",
      "close": "420.74",
      "volume": "1849193"
    },
    {
      "date": "2024-03-01",
      "open": "423.20",
      "high": "433.67",
      "low": "422.95",
      "close": "432.76",
      "volume": "1102273"
    },
    {
      "date": "2024-03-04",
      "open": "432.73",
      "high": "433.99",
      "low": "422.16",
      "close": "424.03",
      "volume": "1121467"
    },
    {
      "date": "2024-03-05",
      "open": "424.87",
      "high": "425.49",
      "low": "414.0401",
      "close": "415.44",
      "volume": "1124070"
    },
    {
      "date": "2024-03-06",
      "open": "414.23",
      "high": "418.22",
      "low": "410.46",
      "close": "411.85",
      "volume": "1222513"
    },
    {
      "date": "2024-03-07",
      "open": "415.145",
      "high": "418.32",
      "low": "410.23",
      "close": "410.54",
      "volume": "923326"
    },
    {
      "date": "2024-03-08",
      "open": "412.34",
      "high": "416.25",
      "low": "410.945",
      "close": "413.59",
      "volume": "814943"
    },
    {
      "date": "2024-03-11",
      "open": "414.00",
      "high": "416.705",
      "low": "409.52",
      "close": "414.47",
      "volume": "1263470"
    },
    {
      "date": "2024-03-12",
      "open": "413.00",
      "high": "416.11",
      "low": "409.02",
      "close": "412.45",
      "volume": "888995"
    },
    {
      "date": "2024-03-13",
      "open": "414.46",
      "high": "415.92",
      "low": "410.39",
      "close": "413.20",
      "volume": "764712"
    },
    {
      "date": "2024-03-14",
      "open": "414.01",
      "high": "414.98",
      "low": "407.081",
      "close": "408.77",
      "volume": "1031358"
    },
    {
      "date": "2024-03-15",
      "open": "410.10",
      "high": "411.64",
      "low": "406.97",
      "close": "407.69",
      "volume": "1905702"
    },
    {
      "date": "2024-03-18",
      "open": "410.49",
      "high": "415.50",
      "low": "409.245",
      "close": "411.38",
      "volume": "926467"
    },
    {
      "date": "2024-03-19",
      "open": "412.51",
      "high": "415.70",
      "low": "411.10",
      "close": "415.20",
      "volume": "859933"
    },
    {
      "date": "2024-03-20",
      "open": "414.33",
      "high": "414.51",
      "low": "409.0225",
      "close": "412.11",
      "volume": "796425"
    },
    {
      "date": "2024-03-21",
      "open": "415.61",
      "high": "419.26",
      "low": "414.00",
      "close": "415.71",
      "volume": "895298"
    },
    {
      "date": "2024-03-22",
      "open": "417.75",
      "high": "417.75",
      "low": "412.19",
      "close": "415.66",
      "volume": "821734"
    },
    {
      "date": "2024-03-25",
      "open": "415.66",
      "high": "418.28",
      "low": "414.9698",
      "close": "416.03",
      "volume": "732827"
    },
    {
      "date": "2024-03-26",
      "open": "417.38",
      "high": "419.55",
      "low": "414.86",
      "close": "418.46",
      "volume": "952561"
    },
    {
      "date": "2024-03-27",
      "open": "420.30",
      "high": "420.42",
      "low": "412.65",
      "close": "417.32",
      "volume": "905446"
    },
    {
      "date": "2024-03-28",
      "open": "419.48",
      "high": "420.67",
      "low": "415.06",
      "close": "418.01",
      "volume": "1092126"
    },
    {
      "date": "2024-04-01",
      "open": "420.43",
      "high": "421.45",
      "low": "414.74",
      "close": "420.48",
      "volume": "767752"
    },
    {
      "date": "2024-04-02",
      "open": "419.00",
      "high": "420.87",
      "low": "406.73",
      "close": "409.42",
      "volume": "974829"
    },
    {
      "date": "2024-04-03",
      "open": "409.45",
      "high": "414.955",
      "low": "408.2461",
      "close": "408.81",
      "volume": "728985"
    },
    {
      "date": "2024-04-04",
      "open": "412.64",
      "high": "412.64",
      "low": "403.15",
      "close": "404.01",
      "volume": "957469"
    },
    {
      "date": "2024-04-05",
      "open": "404.29",
      "high": "409.93",
      "low": "400.83",
      "close": "406.67",
      "volume": "695728"
    },
    {
      "date": "2024-04-08",
      "open": "403.45",
      "high": "404.60",
      "low": "399.00",
      "close": "404.22",
      "volume": "751935"
    },
    {
      "date": "2024-04-09",
      "open": "406.00",
      "high": "406.45",
      "low": "399.30",
      "close": "404.48",
      "volume": "727107"
    },
    {
      "date": "2024-04-10",
      "open": "399.89",
      "high": "401.00",
      "low": "394.81",
      "close": "397.58",
      "volume": "1026680"
    },
    {
      "date": "2024-04-11",
      "open": "404.30",
      "high": "404.6899",
      "low": "398.85",
      "close": "400.23",
      "volume": "1060331"
    },
    {
      "date": "2024-04-12",
      "open": "396.57",
      "high": "400.14",
      "low": "393.76",
      "close": "396.55",
      "volume": "1200426"
    },
    {
      "date": "2024-04-15",
      "open": "400.00",
      "high": "402.4869",
      "low": "396.69",
      "close": "397.36",
      "volume": "1373702"
    },
    {
      "date": "2024-04-16",
      "open": "396.88",
      "high": "398.49",
      "low": "392.81",
      "close": "394.17",
      "volume": "695469"
    },
    {
      "date": "2024-04-17",
      "open": "394.94",
      "high": "398.1054",
      "low": "392.0325",
      "close": "393.10",
      "volume": "881020"
    },
    {
      "date": "2024-04-18",
      "open": "394.19",
      "high": "396.14",
      "low": "391.01",
      "close": "393.48",
      "volume": "949091"
    },
    {
      "date": "2024-04-19",
      "open": "394.72",
      "high": "396.98",
      "low": "391.25",
      "close": "394.28",
      "volume": "1342138"
    },
    {
      "date": "2024-04-22",
      "open": "397.30",
      "high": "406.34",
      "low": "396.00",
      "close": "399.92",
      "volume": "1393886"
    },
    {
      "date": "2024-04-23",
      "open": "404.00",
      "high": "406.86",
      "low": "403.47",
      "close": "404.91",
      "volume": "1070343"
    },
    {
      "date": "2024-04-24",
      "open": "404.50",
      "high": "406.825",
      "low": "399.29",
      "close": "400.76",
      "volume": "806473"
    },
    {
      "date": "2024-04-25",
      "open": "402.44",
      "high": "403.88",
      "low": "393.00",
      "close": "397.70",
      "volume": "787700"
    },
    {
      "date": "2024-04-26",
      "open": "393.52",
      "high": "399.68",
      "low": "393.49",
      "close": "397.48",
      "volume": "682467"
    },
    {
      "date": "2024-04-29",
      "open": "397.48",
      "high": "399.31",
      "low": "394.35",
      "close": "396.20",
      "volume": "604570"
    },
    {
      "date": "2024-04-30",
      "open": "396.20",
      "high": "396.69",
      "low": "391.70",
      "close": "392.81",
      "volume": "1727934"
    },
    {
      "date": "2024-05-01",
      "open": "392.81",
      "high": "406.95",
      "low": "392.47",
      "close": "402.14",
      "volume": "1256483"
    },
    {
      "date": "2024-05-02",
      "open": "402.95",
      "high": "404.07",
      "low": "398.46",
      "close": "400.16",
      "volume": "1051248"
    },
    {
      "date": "2024-05-03",
      "open": "401.50",
      "high": "405.665",
      "low": "397.59",
      "close": "401.08",
      "volume": "1064066"
    },
    {
      "date": "2024-05-06",
      "open": "402.77",
      "high": "407.5899",
      "low": "401.02",
      "close": "402.50",
      "volume": "1463611"
    },
    {
      "date": "2024-05-07",
      "open": "406.42",
      "high": "415.67",
      "low": "394.0323",
      "close": "410.24",
      "volume": "1614092"
    },
    {
      "date": "2024-05-08",
      "open": "413.33",
      "high": "425.65",
      "low": "412.12",
      "close": "418.82",
      "volume": "1651673"
    },
    {
      "date": "2024-05-09",
      "open": "419.00",
      "high": "421.18",
      "low": "416.03",
      "close": "418.99",
      "volume": "676185"
    },
    {
      "date": "2024-05-10",
      "open": "420.67",
      "high": "423.32",
      "low": "417.50",
      "close": "422.78",
      "volume": "1064604"
    },
    {
      "date": "2024-05-13",
      "open": "425.99",
      "high": "430.52",
      "low": "424.56",
      "close": "429.93",
      "volume": "939753"
    },
    {
      "date": "2024-05-14",
      "open": "429.07",
      "high": "429.93",
      "low": "422.4401",
      "close": "428.59",
      "volume": "935891"
    },
    {
      "date": "2024-05-15",
      "open": "430.93",
      "high": "439.26",
      "low": "428.62",
      "close": "437.49",
      "volume": "1059443"
    },
    {
      "date": "2024-05-16",
      "open": "434.59",
      "high": "441.66",
      "low": "432.22",
      "close": "440.64",
      "volume": "1215998"
    },
    {
      "date": "2024-05-17",
      "open": "442.00",
      "high": "446.10",
      "low": "440.345",
      "close": "445.21",
      "volume": "1382490"
    },
    {
      "date": "2024-05-20",
      "open": "444.72",
      "high": "447.85",
      "low": "442.985",
      "close": "445.87",
      "volume": "742237"
    },
    {
      "date": "2024-05-21",
      "open": "446.00",
      "high": "446.39",
      "low": "437.4601",
      "close": "442.00",
      "volume": "1106759"
    },
    {
      "date": "2024-05-22",
      "open": "442.54",
      "high": "449.91",
      "low": "441.40",
      "close": "447.53",
      "volume": "1084642"
    },
    {
      "date": "2024-05-23",
      "open": "449.58",
      "high": "453.71",
      "low": "446.67",
      "close": "450.80",
      "volume": "1554896"
    },
    {
      "date": "2024-05-24",
      "open": "451.90",
      "high": "457.66",
      "low": "449.42",
      "close": "456.95",
      "volume": "1050952"
    },
    {
      "date": "2024-05-28",
      "open": "454.79",
      "high": "454.79",
      "low": "445.22",
      "close": "446.88",
      "volume": "1379608"
    },
    {
      "date": "2024-05-29",
      "open": "445.56",
      "high": "448.21",
      "low": "440.56",
      "close": "441.13",
      "volume": "967463"
    },
    {
      "date": "2024-05-30",
      "open": "439.11",
      "high": "443.25",
      "low": "435.57",
      "close": "443.05",
      "volume": "975367"
    },
    {
      "date": "2024-05-31",
      "open": "444.74",
      "high": "456.91",
      "low": "443.47",
      "close": "455.34",
      "volume": "2362709"
    },
    {
      "date": "2024-06-03",
      "open": "455.00",
      "high": "471.39",
      "low": "453.73",
      "close": "470.18",
      "volume": "1971176"
    },
    {
      "date": "2024-06-04",
      "open": "472.57",
      "high": "477.31",
      "low": "467.37",
      "close": "474.95",
      "volume": "1112438"
    },
    {
      "date": "2024-06-05",
      "open": "475.26",
      "high": "484.45",
      "low": "474.16",
      "close": "483.04",
      "volume": "1196706"
    },
    {
      "date": "2024-06-06",
      "open": "484.41",
      "high": "485.85",
      "low": "479.02",
      "close": "485.53",
      "volume": "1263810"
    },
    {
      "date": "2024-06-07",
      "open": "484.45",
      "high": "486.425",
      "low": "480.1022",
      "close": "483.04",
      "volume": "944440"
    },
    {
      "date": "2024-06-10",
      "open": "480.18",
      "high": "485.40",
      "low": "478.51",
      "close": "483.28",
      "volume": "1253805"
    },
    {
      "date": "2024-06-11",
      "open": "481.82",
      "high": "483.23",
      "low": "478.38",
      "close": "481.53",
      "volume": "882034"
    },
    {
      "date": "2024-06-12",
      "open": "478.00",
      "high": "481.71",
      "low": "473.505",
      "close": "475.79",
      "volume": "1245007"
    },
    {
      "date": "2024-06-13",
      "open": "473.50",
      "high": "481.35",
      "low": "472.61",
      "close": "479.03",
      "volume": "808498"
    },
    {
      "date": "2024-06-14",
      "open": "477.73",
      "high": "483.53",
      "low": "477.73",
      "close": "480.73",
      "volume": "641768"
    },
    {
      "date": "2024-06-17",
      "open": "479.13",
      "high": "479.15",
      "low": "473.11",
      "close": "473.69",
      "volume": "1190217"
    },
    {
      "date": "2024-06-18",
      "open": "473.40",
      "high": "476.37",
      "low": "466.51",
      "close": "467.28",
      "volume": "1230804"
    },
    {
      "date": "2024-06-20",
      "open": "466.18",
      "high": "473.28",
      "low": "463.23",
      "close": "471.38",
      "volume": "1409844"
    },
    {
      "date": "2024-06-21",
      "open": "464.39",
      "high": "472.56",
      "low": "464.39",
      "close": "468.71",
      "volume": "2825832"
    },
    {
      "date": "2024-06-24",
      "open": "472.72",
      "high": "477.555",
      "low": "468.12",
      "close": "474.95",
      "volume": "1188598"
    },
    {
      "date": "2024-06-25",
      "open": "478.30",
      "high": "483.9222",
      "low": "471.3101",
      "close": "473.82",
      "volume": "1195842"
    },
    {
      "date": "2024-06-26",
      "open": "471.72",
      "high": "481.14",
      "low": "469.945",
      "close": "474.00",
      "volume": "1272331"
    },
    {
      "date": "2024-06-27",
      "open": "476.77",
      "high": "477.84",
      "low": "472.11",
      "close": "472.51",
      "volume": "959734"
    },
    {
      "date": "2024-06-28",
      "open": "473.21",
      "high": "477.31",
      "low": "467.67",
      "close": "468.72",
      "volume": "3234634"
    },
    {
      "date": "2024-07-01",
      "open": "467.94",
      "high": "478.96",
      "low": "467.855",
      "close": "471.25",
      "volume": "950626"
    },
    {
      "date": "2024-07-02",
      "open": "469.76",
      "high": "477.93",
      "low": "467.41",
      "close": "473.78",
      "volume": "852595"
    },
    {
      "date": "2024-07-03",
      "open": "477.52",
      "high": "477.52",
      "low": "466.01",
      "close": "470.28",
      "volume": "708683"
    },
    {
      "date": "2024-07-05",
      "open": "472.14",
      "high": "476.57",
      "low": "471.76",
      "close": "474.57",
      "volume": "848818"
    },
    {
      "date": "2024-07-08",
      "open": "473.00",
      "high": "483.00",
      "low": "471.82",
      "close": "481.89",
      "volume": "774585"
    },
    {
      "date": "2024-07-09",
      "open": "485.00",
      "high": "487.95",
      "low": "480.47",
      "close": "485.99",
      "volume": "754018"
    },
    {
      "date": "2024-07-10",
      "open": "487.34",
      "high": "491.76",
      "low": "485.77",
      "close": "491.62",
      "volume": "855061"
    },
    {
      "date": "2024-07-11",
      "open": "491.33",
      "high": "495.23",
      "low": "489.01",
      "close": "492.13",
      "volume": "888494"
    },
    {
      "date": "2024-07-12",
      "open": "496.06",
      "high": "496.71",
      "low": "488.445",
      "close": "488.74",
      "volume": "839838"
    },
    {
      "date": "2024-07-15",
      "open": "488.445",
      "high": "494.39",
      "low": "485.86",
      "close": "490.85",
      "volume": "827658"
    },
    {
      "date": "2024-07-16",
      "open": "493.25",
      "high": "496.93",
      "low": "488.0912",
      "close": "488.98",
      "volume": "813150"
    },
    {
      "date": "2024-07-17",
      "open": "489.95",
      "high": "493.49",
      "low": "478.78",
      "close": "488.37",
      "volume": "1697385"
    },
    {
      "date": "2024-07-18",
      "open": "488.37",
      "high": "493.28",
      "low": "486.20",
      "close": "488.12",
      "volume": "1473013"
    },
    {
      "date": "2024-07-19",
      "open": "490.73",
      "high": "495.79",
      "low": "489.07",
      "close": "491.57",
      "volume": "1691755"
    },
    {
      "date": "2024-07-22",
      "open": "497.00",
      "high": "498.77",
      "low": "491.52",
      "close": "495.91",
      "volume": "966173"
    },
    {
      "date": "2024-07-23",
      "open": "494.69",
      "high": "495.35",
      "low": "487.98",
      "close": "490.32",
      "volume": "821275"
    },
    {
      "date": "2024-07-24",
      "open": "488.46",
      "high": "491.99",
      "low": "486.25",
      "close": "490.80",
      "volume": "967464"
    },
    {
      "date": "2024-07-25",
      "open": "494.00",
      "high": "503.99",
      "low": "490.70",
      "close": "492.26",
      "volume": "990474"
    },
    {
      "date": "2024-07-26",
      "open": "493.14",
      "high": "502.97",
      "low": "492.165",
      "close": "495.26",
      "volume": "774126"
    },
    {
      "date": "2024-07-29",
      "open": "495.12",
      "high": "501.57",
      "low": "493.85",
      "close": "498.15",
      "volume": "694587"
    },
    {
      "date": "2024-07-30",
      "open": "499.70",
      "high": "506.1499",
      "low": "498.60",
      "close": "502.60",
      "volume": "1036515"
    },
    {
      "date": "2024-07-31",
      "open": "507.04",
      "high": "507.80",
      "low": "495.29",
      "close": "495.72",
      "volume": "1351619"
    },
    {
      "date": "2024-08-01",
      "open": "495.85",
      "high": "510.635",
      "low": "495.85",
      "close": "505.78",
      "volume": "1893044"
    },
    {
      "date": "2024-08-02",
      "open": "491.50",
      "high": "508.65",
      "low": "491.00",
      "close": "494.46",
      "volume": "1554817"
    },
    {
      "date": "2024-08-05",
      "open": "469.56",
      "high": "483.81",
      "low": "463.38",
      "close": "476.91",
      "volume": "2231420"
    },
    {
      "date": "2024-08-06",
      "open": "474.01",
      "high": "481.70",
      "low": "472.80",
      "close": "474.29",
      "volume": "1626394"
    },
    {
      "date": "2024-08-07",
      "open": "476.75",
      "high": "477.90",
      "low": "465.45",
      "close": "465.89",
      "volume": "1650242"
    },
    {
      "date": "2024-08-08",
      "open": "466.29",
      "high": "472.66",
      "low": "463.82",
      "close": "465.96",
      "volume": "1545062"
    },
    {
      "date": "2024-08-09",
      "open": "465.05",
      "high": "469.43",
      "low": "462.13",
      "close": "468.45",
      "volume": "791680"
    },
    {
      "date": "2024-08-12",
      "open": "466.96",
      "high": "467.55",
      "low": "462.28",
      "close": "464.51",
      "volume": "828404"
    },
    {
      "date": "2024-08-13",
      "open": "463.49",
      "high": "469.27",
      "low": "458.04",
      "close": "467.59",
      "volume": "1141527"
    },
    {
      "date": "2024-08-14",
      "open": "464.55",
      "high": "471.96",
      "low": "463.51",
      "close": "471.44",
      "volume": "1068139"
    },
    {
      "date": "2024-08-15",
      "open": "471.44",
      "high": "475.29",
      "low": "468.6598",
      "close": "472.00",
      "volume": "1307215"
    },
    {
      "date": "2024-08-16",
      "open": "474.03",
      "high": "477.67",
      "low": "469.91",
      "close": "477.37",
      "volume": "1181337"
    },
    {
      "date": "2024-08-19",
      "open": "477.01",
      "high": "488.39",
      "low": "476.00",
      "close": "488.05",
      "volume": "895898"
    },
    {
      "date": "2024-08-20",
      "open": "488.72",
      "high": "491.1239",
      "low": "483.53",
      "close": "487.37",
      "volume": "921816"
    },
    {
      "date": "2024-08-21",
      "open": "489.27",
      "high": "491.8797",
      "low": "485.97",
      "close": "486.11",
      "volume": "810296"
    },
    {
      "date": "2024-08-22",
      "open": "486.47",
      "high": "488.44",
      "low": "479.71",
      "close": "479.89",
      "volume": "1112379"
    },
    {
      "date": "2024-08-23",
      "open": "482.39",
      "high": "486.77",
      "low": "481.19",
      "close": "481.24",
      "volume": "999698"
    },
    {
      "date": "2024-08-26",
      "open": "481.98",
      "high": "485.00",
      "low": "481.46",
      "close": "482.64",
      "volume": "877660"
    },
    {
      "date": "2024-08-27",
      "open": "482.76",
      "high": "483.45",
      "low": "476.38",
      "close": "480.30",
      "volume": "1062192"
    },
    {
      "date": "2024-08-28",
      "open": "481.89",
      "high": "493.94",
      "low": "480.045",
      "close": "489.73",
      "volume": "942358"
    },
    {
      "date": "2024-08-29",
      "open": "491.19",
      "high": "497.50",
      "low": "487.93",
      "close": "493.35",
      "volume": "706711"
    },
    {
      "date": "2024-08-30",
      "open": "495.67",
      "high": "500.25",
      "low": "492.29",
      "close": "495.89",
      "volume": "1809680"
    },
    {
      "date": "2024-09-03",
      "open": "492.65",
      "high": "493.00",
      "low": "474.58",
      "close": "475.70",
      "volume": "1783073"
    },
    {
      "date": "2024-09-04",
      "open": "476.82",
      "high": "480.14",
      "low": "472.83",
      "close": "478.57",
      "volume": "872268"
    },
    {
      "date": "2024-09-05",
      "open": "477.73",
      "high": "477.73",
      "low": "463.41",
      "close": "468.57",
      "volume": "832973"
    },
    {
      "date": "2024-09-06",
      "open": "467.92",
      "high": "471.89",
      "low": "463.04",
      "close": "468.00",
      "volume": "1090355"
    },
    {
      "date": "2024-09-09",
      "open": "472.23",
      "high": "473.68",
      "low": "468.965",
      "close": "471.11",
      "volume": "775633"
    },
    {
      "date": "2024-09-10",
      "open": "471.53",
      "high": "473.105",
      "low": "466.03",
      "close": "470.78",
      "volume": "720096"
    },
    {
      "date": "2024-09-11",
      "open": "469.07",
      "high": "476.11",
      "low": "460.69",
      "close": "474.74",
      "volume": "947550"
    },
    {
      "date": "2024-09-12",
      "open": "474.74",
      "high": "479.51",
      "low": "468.46",
      "close": "478.65",
      "volume": "738368"
    },
    {
      "date": "2024-09-13",
      "open": "480.00",
      "high": "486.06",
      "low": "478.75",
      "close": "485.37",
      "volume": "700870"
    },
    {
      "date": "2024-09-16",
      "open": "490.00",
      "high": "490.15",
      "low": "483.95",
      "close": "489.43",
      "volume": "695534"
    },
    {
      "date": "2024-09-17",
      "open": "486.42",
      "high": "487.2301",
      "low": "477.17",
      "close": "481.26",
      "volume": "1266239"
    },
    {
      "date": "2024-09-18",
      "open": "483.78",
      "high": "483.78",
      "low": "473.75",
      "close": "474.16",
      "volume": "868204"
    },
    {
      "date": "2024-09-19",
      "open": "477.70",
      "high": "483.975",
      "low": "476.2678",
      "close": "477.90",
      "volume": "939955"
    },
    {
      "date": "2024-09-20",
      "open": "474.36",
      "high": "474.9299",
      "low": "463.81",
      "close": "464.92",
      "volume": "2238743"
    },
    {
      "date": "2024-09-23",
      "open": "464.92",
      "high": "465.75",
      "low": "458.55",
      "close": "460.00",
      "volume": "975049"
    },
    {
      "date": "2024-09-24",
      "open": "459.59",
      "high": "466.085",
      "low": "456.07",
      "close": "462.99",
      "volume": "1416447"
    },
    {
      "date": "2024-09-25",
      "open": "463.09",
      "high": "464.88",
      "low": "458.535",
      "close": "461.76",
      "volume": "778341"
    },
    {
      "date": "2024-09-26",
      "open": "462.08",
      "high": "465.32",
      "low": "458.10",
      "close": "463.15",
      "volume": "948180"
    },
    {
      "date": "2024-09-27",
      "open": "466.01",
      "high": "467.5655",
      "low": "461.49",
      "close": "462.88",
      "volume": "710761"
    },
    {
      "date": "2024-09-30",
      "open": "463.16",
      "high": "467.57",
      "low": "461.4101",
      "close": "465.08",
      "volume": "807962"
    },
    {
      "date": "2024-10-01",
      "open": "472.00",
      "high": "472.31",
      "low": "461.36",
      "close": "469.76",
      "volume": "1128879"
    },
    {
      "date": "2024-10-02",
      "open": "462.60",
      "high": "468.07",
      "low": "460.55",
      "close": "462.14",
      "volume": "897239"
    },
    {
      "date": "2024-10-03",
      "open": "460.00",
      "high": "462.13",
      "low": "452.26",
      "close": "453.55",
      "volume": "992854"
    },
    {
      "date": "2024-10-04",
      "open": "454.98",
      "high": "458.14",
      "low": "452.62",
      "close": "455.31",
      "volume": "781799"
    },
    {
      "date": "2024-10-07",
      "open": "454.17",
      "high": "454.36",
      "low": "447.70",
      "close": "448.60",
      "volume": "914059"
    },
    {
      "date": "2024-10-08",
      "open": "452.03",
      "high": "459.87",
      "low": "451.1091",
      "close": "458.94",
      "volume": "1315495"
    },
    {
      "date": "2024-10-09",
      "open": "460.00",
      "high": "468.16",
      "low": "456.16",
      "close": "467.97",
      "volume": "1007042"
    },
    {
      "date": "2024-10-10",
      "open": "467.49",
      "high": "477.00",
      "low": "464.8455",
      "close": "476.15",
      "volume": "1083365"
    },
    {
      "date": "2024-10-11",
      "open": "478.53",
      "high": "482.89",
      "low": "475.87",
      "close": "481.71",
      "volume": "940274"
    },
    {
      "date": "2024-10-14",
      "open": "481.64",
      "high": "487.09",
      "low": "478.90",
      "close": "484.82",
      "volume": "743902"
    },
    {
      "date": "2024-10-15",
      "open": "487.01",
      "high": "488.00",
      "low": "480.79",
      "close": "484.30",
      "volume": "1250974"
    },
    {
      "date": "2024-10-16",
      "open": "480.82",
      "high": "488.48",
      "low": "480.70",
      "close": "487.25",
      "volume": "725082"
    },
    {
      "date": "2024-10-17",
      "open": "490.00",
      "high": "499.09",
      "low": "487.9614",
      "close": "498.73",
      "volume": "1018894"
    },
    {
      "date": "2024-10-18",
      "open": "498.30",
      "high": "498.63",
      "low": "480.79",
      "close": "483.00",
      "volume": "2260056"
    },
    {
      "date": "2024-10-21",
      "open": "480.17",
      "high": "487.88",
      "low": "477.66",
      "close": "478.09",
      "volume": "689638"
    },
    {
      "date": "2024-10-22",
      "open": "479.43",
      "high": "482.87",
      "low": "473.58",
      "close": "474.91",
      "volume": "1132762"
    },
    {
      "date": "2024-10-23",
      "open": "474.47",
      "high": "477.47",
      "low": "464.78",
      "close": "470.05",
      "volume": "991373"
    },
    {
      "date": "2024-10-24",
      "open": "473.35",
      "high": "477.8399",
      "low": "471.87",
      "close": "471.91",
      "volume": "674034"
    },
    {
      "date": "2024-10-25",
      "open": "477.20",
      "high": "480.41",
      "low": "475.0458",
      "close": "477.70",
      "volume": "1019702"
    },
    {
      "date": "2024-10-28",
      "open": "477.95",
      "high": "478.315",
      "low": "474.685",
      "close": "476.37",
      "volume": "501452"
    },
    {
      "date": "2024-10-29",
      "open": "476.33",
      "high": "478.06",
      "low": "469.62",
      "close": "470.36",
      "volume": "999658"
    },
    {
      "date": "2024-10-30",
      "open": "470.44",
      "high": "475.46",
      "low": "468.47",
      "close": "475.08",
      "volume": "721967"
    },
    {
      "date": "2024-10-31",
      "open": "471.58",
      "high": "477.695",
      "low": "468.98",
      "close": "475.98",
      "volume": "1376037"
    },
    {
      "date": "2024-11-01",
      "open": "471.06",
      "high": "475.73",
      "low": "463.1446",
      "close": "471.12",
      "volume": "1352751"
    },
    {
      "date": "2024-11-04",
      "open": "473.91",
      "high": "475.48",
      "low": "468.77",
      "close": "472.80",
      "volume": "1247982"
    },
    {
      "date": "2024-11-05",
      "open": "483.00",
      "high": "503.205",
      "low": "474.0001",
      "close": "499.88",
      "volume": "1723251"
    },
    {
      "date": "2024-11-06",
      "open": "505.35",
      "high": "506.65",
      "low": "485.29",
      "close": "493.64",
      "volume": "1648744"
    },
    {
      "date": "2024-11-07",
      "open": "493.70",
      "high": "504.31",
      "low": "486.64",
      "close": "502.45",
      "volume": "992325"
    },
    {
      "date": "2024-11-08",
      "open": "507.17",
      "high": "519.88",
      "low": "504.94",
      "close": "516.74",
      "volume": "1259505"
    },
    {
      "date": "2024-11-11",
      "open": "518.27",
      "high": "518.35",
      "low": "500.13",
      "close": "501.72",
      "volume": "1335553"
    },
    {
      "date": "2024-11-12",
      "open": "503.00",
      "high": "508.035",
      "low": "489.02",
      "close": "490.00",
      "volume": "1364593"
    },
    {
      "date": "2024-11-13",
      "open": "491.34",
      "high": "498.25",
      "low": "491.03",
      "close": "494.61",
      "volume": "1079483"
    },
    {
      "date": "2024-11-14",
      "open": "495.62",
      "high": "496.33",
      "low": "483.55",
      "close": "483.96",
      "volume": "1231557"
    },
    {
      "date": "2024-11-15",
      "open": "478.56",
      "high": "479.935",
      "low": "458.10",
      "close": "465.70",
      "volume": "2581391"
    },
    {
      "date": "2024-11-18",
      "open": "465.19",
      "high": "468.875",
      "low": "458.05",
      "close": "467.01",
      "volume": "1129334"
    },
    {
      "date": "2024-11-19",
      "open": "462.80",
      "high": "463.90",
      "low": "447.14",
      "close": "448.01",
      "volume": "2192552"
    },
    {
      "date": "2024-11-20",
      "open": "448.46",
      "high": "451.7625",
      "low": "445.3839",
      "close": "451.23",
      "volume": "1651184"
    },
    {
      "date": "2024-11-21",
      "open": "454.24",
      "high": "455.43",
      "low": "445.00",
      "close": "450.37",
      "volume": "1507791"
    },
    {
      "date": "2024-11-22",
      "open": "454.30",
      "high": "457.54",
      "low": "449.0401",
      "close": "450.97",
      "volume": "1270384"
    },
    {
      "date": "2024-11-25",
      "open": "456.58",
      "high": "462.95",
      "low": "455.825",
      "close": "461.71",
      "volume": "2168316"
    },
    {
      "date": "2024-11-26",
      "open": "464.00",
      "high": "467.96",
      "low": "459.07",
      "close": "467.07",
      "volume": "1327768"
    },
    {
      "date": "2024-11-27",
      "open": "464.81",
      "high": "470.4245",
      "low": "462.01",
      "close": "464.56",
      "volume": "1006928"
    },
    {
      "date": "2024-11-29",
      "open": "463.60",
      "high": "470.9299",
      "low": "462.33",
      "close": "468.13",
      "volume": "770568"
    },
    {
      "date": "2024-12-02",
      "open": "467.48",
      "high": "468.19",
      "low": "463.05",
      "close": "465.73",
      "volume": "960021"
    },
    {
      "date": "2024-12-03",
      "open": "462.86",
      "high": "468.51",
      "low": "455.01",
      "close": "456.97",
      "volume": "1181804"
    },
    {
      "date": "2024-12-04",
      "open": "454.72",
      "high": "464.87",
      "low": "450.00",
      "close": "463.98",
      "volume": "1220618"
    },
    {
      "date": "2024-12-05",
      "open": "461.35",
      "high": "467.06",
      "low": "457.96",
      "close": "459.92",
      "volume": "1183850"
    },
    {
      "date": "2024-12-06",
      "open": "458.06",
      "high": "465.905",
      "low": "456.86",
      "close": "462.10",
      "volume": "1115377"
    },
    {
      "date": "2024-12-09",
      "open": "467.33",
      "high": "476.02",
      "low": "467.00",
      "close": "473.98",
      "volume": "1260636"
    },
    {
      "date": "2024-12-10",
      "open": "473.30",
      "high": "476.458",
      "low": "465.12",
      "close": "469.22",
      "volume": "865214"
    },
    {
      "date": "2024-12-11",
      "open": "472.31",
      "high": "472.33",
      "low": "460.7385",
      "close": "468.29",
      "volume": "1043840"
    },
    {
      "date": "2024-12-12",
      "open": "466.52",
      "high": "470.25",
      "low": "460.05",
      "close": "464.12",
      "volume": "958587"
    },
    {
      "date": "2024-12-13",
      "open": "462.33",
      "high": "466.7137",
      "low": "459.79",
      "close": "463.73",
      "volume": "1097110"
    },
    {
      "date": "2024-12-16",
      "open": "463.37",
      "high": "470.08",
      "low": "462.125",
      "close": "468.09",
      "volume": "1511252"
    },
    {
      "date": "2024-12-17",
      "open": "468.07",
      "high": "474.185",
      "low": "465.62",
      "close": "469.24",
      "volume": "1304829"
    },
    {
      "date": "2024-12-18",
      "open": "467.06",
      "high": "471.05",
      "low": "445.87",
      "close": "447.50",
      "volume": "1761042"
    },
    {
      "date": "2024-12-19",
      "open": "391.00",
      "high": "404.04",
      "low": "377.85",
      "close": "396.64",
      "volume": "8208717"
    },
    {
      "date": "2024-12-20",
      "open": "395.72",
      "high": "401.31",
      "low": "386.49",
      "close": "397.27",
      "volume": "6203131"
    },
    {
      "date": "2024-12-23",
      "open": "391.87",
      "high": "405.93",
      "low": "390.915",
      "close": "405.27",
      "volume": "2204467"
    },
    {
      "date": "2024-12-24",
      "open": "401.53",
      "high": "410.68",
      "low": "401.27",
      "close": "408.18",
      "volume": "1468555"
    },
    {
      "date": "2024-12-26",
      "open": "407.20",
      "high": "411.29",
      "low": "406.02",
      "close": "410.65",
      "volume": "1191539"
    },
    {
      "date": "2024-12-27",
      "open": "405.26",
      "high": "410.98",
      "low": "404.49",
      "close": "408.76",
      "volume": "1373494"
    },
    {
      "date": "2024-12-30",
      "open": "404.54",
      "high": "407.35",
      "low": "399.06",
      "close": "399.35",
      "volume": "1455983"
    },
    {
      "date": "2024-12-31",
      "open": "399.63",
      "high": "404.99",
      "low": "399.63",
      "close": "402.70",
      "volume": "1048120"
    },
    {
      "date": "2025-01-02",
      "open": "403.14",
      "high": "409.5975",
      "low": "402.72",
      "close": "405.76",
      "volume": "1277867"
    },
    {
      "date": "2025-01-03",
      "open": "407.57",
      "high": "411.65",
      "low": "406.40",
      "close": "407.11",
      "volume": "1087154"
    },
    {
      "date": "2025-01-06",
      "open": "401.31",
      "high": "404.74",
      "low": "399.00",
      "close": "402.49",
      "volume": "2176538"
    },
    {
      "date": "2025-01-07",
      "open": "402.995",
      "high": "410.81",
      "low": "401.54",
      "close": "408.32",
      "volume": "1679927"
    },
    {
      "date": "2025-01-08",
      "open": "410.71",
      "high": "412.36",
      "low": "407.24",
      "close": "412.11",
      "volume": "1173858"
    },
    {
      "date": "2025-01-10",
      "open": "406.17",
      "high": "413.52",
      "low": "405.17",
      "close": "409.56",
      "volume": "1687867"
    },
    {
      "date": "2025-01-13",
      "open": "408.00",
      "high": "416.55",
      "low": "397.245",
      "close": "413.37",
      "volume": "1859728"
    },
    {
      "date": "2025-01-14",
      "open": "411.94",
      "high": "414.50",
      "low": "408.02",
      "close": "411.66",
      "volume": "1376367"
    },
    {
      "date": "2025-01-15",
      "open": "415.13",
      "high": "425.49",
      "low": "415.13",
      "close": "424.26",
      "volume": "1722228"
    },
    {
      "date": "2025-01-16",
      "open": "423.41",
      "high": "424.5826",
      "low": "415.15",
      "close": "416.96",
      "volume": "1226092"
    },
    {
      "date": "2025-01-17",
      "open": "422.73",
      "high": "428.25",
      "low": "419.27",
      "close": "422.00",
      "volume": "1773554"
    },
    {
      "date": "2025-01-21",
      "open": "427.94",
      "high": "430.53",
      "low": "423.49",
      "close": "427.89",
      "volume": "1561126"
    },
    {
      "date": "2025-01-22",
      "open": "427.89",
      "high": "432.60",
      "low": "424.65",
      "close": "428.00",
      "volume": "1215748"
    },
    {
      "date": "2025-01-23",
      "open": "429.25",
      "high": "442.89",
      "low": "424.54",
      "close": "439.73",
      "volume": "1658390"
    },
    {
      "date": "2025-01-24",
      "open": "438.73",
      "high": "442.66",
      "low": "436.605",
      "close": "439.62",
      "volume": "1647884"
    },
    {
      "date": "2025-01-27",
      "open": "436.72",
      "high": "447.72",
      "low": "435.3301",
      "close": "443.88",
      "volume": "1613622"
    },
    {
      "date": "2025-01-28",
      "open": "443.88",
      "high": "446.98",
      "low": "438.01",
      "close": "440.68",
      "volume": "1159684"
    },
    {
      "date": "2025-01-29",
      "open": "437.74",
      "high": "442.915",
      "low": "430.81",
      "close": "441.52",
      "volume": "1026507"
    },
    {
      "date": "2025-01-30",
      "open": "443.56",
      "high": "444.275",
      "low": "435.00",
      "close": "438.40",
      "volume": "1167337"
    },
    {
      "date": "2025-01-31",
      "open": "454.17",
      "high": "472.04",
      "low": "447.20",
      "close": "461.68",
      "volume": "3648821"
    },
    {
      "date": "2025-02-03",
      "open": "463.36",
      "high": "473.07",
      "low": "458.735",
      "close": "470.37",
      "volume": "2189246"
    },
    {
      "date": "2025-02-04",
      "open": "468.04",
      "high": "482.74",
      "low": "467.30",
      "close": "482.28",
      "volume": "2029543"
    },
    {
      "date": "2025-02-05",
      "open": "484.50",
      "high": "491.805",
      "low": "481.695",
      "close": "488.44",
      "volume": "1558001"
    },
    {
      "date": "2025-02-06",
      "open": "487.79",
      "high": "488.43",
      "low": "478.8101",
      "close": "481.16",
      "volume": "1010848"
    },
    {
      "date": "2025-02-07",
      "open": "478.98",
      "high": "480.47",
      "low": "468.70",
      "close": "469.32",
      "volume": "1192355"
    },
    {
      "date": "2025-02-10",
      "open": "470.58",
      "high": "471.94",
      "low": "464.01",
      "close": "469.97",
      "volume": "1759598"
    },
    {
      "date": "2025-02-11",
      "open": "459.83",
      "high": "468.19",
      "low": "452.49",
      "close": "455.22",
      "volume": "1561257"
    },
    {
      "date": "2025-02-12",
      "open": "451.83",
      "high": "455.6648",
      "low": "446.00",
      "close": "453.20",
      "volume": "1137957"
    },
    {
      "date": "2025-02-13",
      "open": "454.45",
      "high": "465.68",
      "low": "450.60",
      "close": "462.58",
      "volume": "1350284"
    },
    {
      "date": "2025-02-14",
      "open": "462.50",
      "high": "469.55",
      "low": "457.36",
      "close": "459.00",
      "volume": "995204"
    },
    {
      "date": "2025-02-18",
      "open": "455.06",
      "high": "467.8599",
      "low": "451.99",
      "close": "462.11",
      "volume": "1405517"
    },
    {
      "date": "2025-02-19",
      "open": "463.12",
      "high": "472.12",
      "low": "461.91",
      "close": "471.76",
      "volume": "1454686"
    },
    {
      "date": "2025-02-20",
      "open": "474.01",
      "high": "481.18",
      "low": "472.80",
      "close": "480.33",
      "volume": "1576519"
    },
    {
      "date": "2025-02-21",
      "open": "481.36",
      "high": "487.38",
      "low": "479.69",
      "close": "484.24",
      "volume": "1444082"
    },
    {
      "date": "2025-02-24",
      "open": "482.84",
      "high": "487.50",
      "low": "479.05",
      "close": "481.65",
      "volume": "1245588"
    },
    {
      "date": "2025-02-25",
      "open": "480.95",
      "high": "486.14",
      "low": "476.26",
      "close": "480.35",
      "volume": "1199568"
    },
    {
      "date": "2025-02-26",
      "open": "479.93",
      "high": "484.98",
      "low": "474.24",
      "close": "479.10",
      "volume": "823601"
    },
    {
      "date": "2025-02-27",
      "open": "475.34",
      "high": "486.07",
      "low": "473.51",
      "close": "474.50",
      "volume": "1054200"
    },
    {
      "date": "2025-02-28",
      "open": "479.90",
      "high": "484.98",
      "low": "474.01",
      "close": "479.79",
      "volume": "2470731"
    },
    {
      "date": "2025-03-03",
      "open": "477.82",
      "high": "490.65",
      "low": "477.73",
      "close": "483.31",
      "volume": "1282846"
    },
    {
      "date": "2025-03-04",
      "open": "485.49",
      "high": "490.70",
      "low": "480.11",
      "close": "486.22",
      "volume": "1195957"
    },
    {
      "date": "2025-03-05",
      "open": "485.25",
      "high": "495.54",
      "low": "483.54",
      "close": "491.64",
      "volume": "1147351"
    },
    {
      "date": "2025-03-06",
      "open": "490.15",
      "high": "491.62",
      "low": "479.78",
      "close": "485.72",
      "volume": "1325410"
    },
    {
      "date": "2025-03-07",
      "open": "485.71",
      "high": "492.34",
      "low": "482.82",
      "close": "488.29",
      "volume": "1198359"
    },
    {
      "date": "2025-03-10",
      "open": "483.39",
      "high": "503.89",
      "low": "480.38",
      "close": "500.01",
      "volume": "1796715"
    },
    {
      "date": "2025-03-11",
      "open": "496.86",
      "high": "497.4964",
      "low": "480.28",
      "close": "488.34",
      "volume": "1389925"
    },
    {
      "date": "2025-03-12",
      "open": "484.62",
      "high": "496.64",
      "low": "483.09",
      "close": "495.42",
      "volume": "1368972"
    },
    {
      "date": "2025-03-13",
      "open": "493.79",
      "high": "512.75",
      "low": "488.00",
      "close": "502.92",
      "volume": "1699817"
    },
    {
      "date": "2025-03-14",
      "open": "507.00",
      "high": "519.68",
      "low": "502.26",
      "close": "504.77",
      "volume": "1386928"
    },
    {
      "date": "2025-03-17",
      "open": "505.20",
      "high": "517.20",
      "low": "504.00",
      "close": "513.76",
      "volume": "1108941"
    },
    {
      "date": "2025-03-18",
      "open": "513.075",
      "high": "516.50",
      "low": "508.52",
      "close": "512.23",
      "volume": "1335442"
    },
    {
      "date": "2025-03-19",
      "open": "512.01",
      "high": "514.82",
      "low": "505.00",
      "close": "512.52",
      "volume": "1124158"
    },
    {
      "date": "2025-03-20",
      "open": "509.99",
      "high": "515.67",
      "low": "505.49",
      "close": "510.18",
      "volume": "1064713"
    },
    {
      "date": "2025-03-21",
      "open": "505.42",
      "high": "510.08",
      "low": "501.07",
      "close": "503.20",
      "volume": "2280547"
    },
    {
      "date": "2025-03-24",
      "open": "505.00",
      "high": "513.975",
      "low": "501.00",
      "close": "511.74",
      "volume": "1237637"
    },
    {
      "date": "2025-03-25",
      "open": "511.78",
      "high": "512.71",
      "low": "503.985",
      "close": "509.04",
      "volume": "1006610"
    },
    {
      "date": "2025-03-26",
      "open": "504.87",
      "high": "508.64",
      "low": "497.78",
      "close": "500.28",
      "volume": "1328812"
    },
    {
      "date": "2025-03-27",
      "open": "498.59",
      "high": "506.54",
      "low": "498.59",
      "close": "502.55",
      "volume": "1233885"
    },
    {
      "date": "2025-03-28",
      "open": "504.79",
      "high": "504.79",
      "low": "491.37",
      "close": "492.69",
      "volume": "1281012"
    },
    {
      "date": "2025-03-31",
      "open": "487.125",
      "high": "487.125",
      "low": "471.50",
      "close": "484.82",
      "volume": "2231875"
    },
    {
      "date": "2025-04-01",
      "open": "486.27",
      "high": "491.93",
      "low": "480.95",
      "close": "484.74",
      "volume": "1249536"
    },
    {
      "date": "2025-04-02",
      "open": "481.64",
      "high": "487.925",
      "low": "480.415",
      "close": "483.49",
      "volume": "988397"
    },
    {
      "date": "2025-04-03",
      "open": "480.01",
      "high": "494.485",
      "low": "480.01",
      "close": "484.01",
      "volume": "2064214"
    },
    {
      "date": "2025-04-04",
      "open": "484.35",
      "high": "499.07",
      "low": "473.64",
      "close": "474.62",
      "volume": "2884452"
    },
    {
      "date": "2025-04-07",
      "open": "465.93",
      "high": "481.74",
      "low": "448.14",
      "close": "474.56",
      "volume": "2712648"
    },
    {
      "date": "2025-04-08",
      "open": "477.20",
      "high": "483.94",
      "low": "466.98",
      "close": "472.37",
      "volume": "2391649"
    },
    {
      "date": "2025-04-09",
      "open": "460.02",
      "high": "487.15",
      "low": "452.00",
      "close": "482.30",
      "volume": "3171701"
    },
    {
      "date": "2025-04-10",
      "open": "478.99",
      "high": "480.00",
      "low": "455.685",
      "close": "475.49",
      "volume": "2252515"
    },
    {
      "date": "2025-04-11",
      "open": "477.11",
      "high": "486.97",
      "low": "468.30",
      "close": "484.22",
      "volume": "1574307"
    },
    {
      "date": "2025-04-14",
      "open": "487.01",
      "high": "498.6399",
      "low": "484.20",
      "close": "495.83",
      "volume": "1362389"
    },
    {
      "date": "2025-04-15",
      "open": "499.00",
      "high": "501.91",
      "low": "493.12",
      "close": "500.49",
      "volume": "1031054"
    },
    {
      "date": "2025-04-16",
      "open": "500.97",
      "high": "502.22",
      "low": "483.43",
      "close": "485.89",
      "volume": "1391451"
    },
    {
      "date": "2025-04-17",
      "open": "492.23",
      "high": "492.23",
      "low": "485.08",
      "close": "489.10",
      "volume": "1205470"
    },
    {
      "date": "2025-04-21",
      "open": "488.00",
      "high": "490.83",
      "low": "472.90",
      "close": "477.52",
      "volume": "1176467"
    },
    {
      "date": "2025-04-22",
      "open": "483.83",
      "high": "491.80",
      "low": "480.5639",
      "close": "490.47",
      "volume": "1131506"
    },
    {
      "date": "2025-04-23",
      "open": "488.27",
      "high": "498.41",
      "low": "484.965",
      "close": "492.42",
      "volume": "1247306"
    },
    {
      "date": "2025-04-24",
      "open": "492.42",
      "high": "494.10",
      "low": "486.65",
      "close": "492.47",
      "volume": "1369113"
    },
    {
      "date": "2025-04-25",
      "open": "492.54",
      "high": "494.92",
      "low": "484.50",
      "close": "493.84",
      "volume": "1561559"
    },
    {
      "date": "2025-04-28",
      "open": "495.40",
      "high": "498.65",
      "low": "490.37",
      "close": "496.49",
      "volume": "1503471"
    },
    {
      "date": "2025-04-29",
      "open": "494.26",
      "high": "506.96",
      "low": "490.85",
      "close": "503.50",
      "volume": "1254969"
    },
    {
      "date": "2025-04-30",
      "open": "500.79",
      "high": "510.77",
      "low": "497.34",
      "close": "509.50",
      "volume": "1445874"
    },
    {
      "date": "2025-05-01",
      "open": "507.00",
      "high": "507.75",
      "low": "498.205",
      "close": "498.86",
      "volume": "1452279"
    },
    {
      "date": "2025-05-02",
      "open": "505.86",
      "high": "509.00",
      "low": "498.03",
      "close": "501.15",
      "volume": "1653616"
    },
    {
      "date": "2025-05-05",
      "open": "501.45",
      "high": "505.61",
      "low": "498.02",
      "close": "500.19",
      "volume": "1669638"
    },
    {
      "date": "2025-05-06",
      "open": "465.555",
      "high": "467.85",
      "low": "428.545",
      "close": "450.03",
      "volume": "8000682"
    },
    {
      "date": "2025-05-07",
      "open": "447.52",
      "high": "449.00",
      "low": "432.29",
      "close": "434.82",
      "volume": "3997462"
    },
    {
      "date": "2025-05-08",
      "open": "430.165",
      "high": "432.135",
      "low": "423.40",
      "close": "429.60",
      "volume": "2940973"
    },
    {
      "date": "2025-05-09",
      "open": "430.22",
      "high": "434.93",
      "low": "424.80",
      "close": "424.99",
      "volume": "1642317"
    },
    {
      "date": "2025-05-12",
      "open": "425.30",
      "high": "441.0999",
      "low": "423.20",
      "close": "439.37",
      "volume": "2095350"
    },
    {
      "date": "2025-05-13",
      "open": "437.53",
      "high": "442.12",
      "low": "429.54",
      "close": "432.00",
      "volume": "2645767"
    },
    {
      "date": "2025-05-14",
      "open": "432.00",
      "high": "433.41",
      "low": "416.60",
      "close": "421.16",
      "volume": "2058665"
    },
    {
      "date": "2025-05-15",
      "open": "424.69",
      "high": "434.42",
      "low": "421.76",
      "close": "434.38",
      "volume": "1935671"
    },
    {
      "date": "2025-05-16",
      "open": "435.30",
      "high": "438.95",
      "low": "429.94",
      "close": "438.65",
      "volume": "1505319"
    },
    {
      "date": "2025-05-19",
      "open": "437.49",
      "high": "441.625",
      "low": "435.15",
      "close": "440.66",
      "volume": "1182816"
    },
    {
      "date": "2025-05-20",
      "open": "442.00",
      "high": "448.00",
      "low": "440.81",
      "close": "447.18",
      "volume": "1510647"
    },
    {
      "date": "2025-05-21",
      "open": "444.37",
      "high": "445.158",
      "low": "433.77",
      "close": "435.32",
      "volume": "1427347"
    },
    {
      "date": "2025-05-22",
      "open": "435.76",
      "high": "437.00",
      "low": "429.55",
      "close": "434.03",
      "volume": "1618291"
    },
    {
      "date": "2025-05-23",
      "open": "428.68",
      "high": "436.59",
      "low": "427.43",
      "close": "436.00",
      "volume": "1427494"
    },
    {
      "date": "2025-05-27",
      "open": "437.335",
      "high": "447.47",
      "low": "437.335",
      "close": "446.00",
      "volume": "2048372"
    },
    {
      "date": "2025-05-28",
      "open": "446.40",
      "high": "451.64",
      "low": "443.405",
      "close": "445.10",
      "volume": "1209533"
    },
    {
      "date": "2025-05-29",
      "open": "444.99",
      "high": "449.22",
      "low": "442.755",
      "close": "447.09",
      "volume": "882693"
    },
    {
      "date": "2025-05-30",
      "open": "447.64",
      "high": "447.99",
      "low": "439.37",
      "close": "442.05",
      "volume": "2581744"
    },
    {
      "date": "2025-06-02",
      "open": "441.27",
      "high": "447.98",
      "low": "439.54",
      "close": "445.43",
      "volume": "1179283"
    },
    {
      "date": "2025-06-03",
      "open": "444.30",
      "high": "449.845",
      "low": "439.5425",
      "close": "446.48",
      "volume": "1683406"
    },
    {
      "date": "2025-06-04",
      "open": "448.04",
      "high": "453.87",
      "low": "445.84",
      "close": "445.85",
      "volume": "840219"
    },
    {
      "date": "2025-06-05",
      "open": "445.01",
      "high": "447.485",
      "low": "437.45",
      "close": "443.82",
      "volume": "1400553"
    },
    {
      "date": "2025-06-06",
      "open": "443.83",
      "high": "451.66",
      "low": "443.83",
      "close": "450.50",
      "volume": "960500"
    },
    {
      "date": "2025-06-09",
      "open": "450.78",
      "high": "451.515",
      "low": "444.84",
      "close": "446.15",
      "volume": "912586"
    },
    {
      "date": "2025-06-10",
      "open": "442.45",
      "high": "455.64",
      "low": "441.92",
      "close": "451.52",
      "volume": "1286958"
    },
    {
      "date": "2025-06-11",
      "open": "451.30",
      "high": "460.33",
      "low": "450.1292",
      "close": "452.44",
      "volume": "1016621"
    },
    {
      "date": "2025-06-12",
      "open": "453.19",
      "high": "460.06",
      "low": "451.94",
      "close": "460.06",
      "volume": "1074625"
    },
    {
      "date": "2025-06-13",
      "open": "455.39",
      "high": "460.10",
      "low": "454.00",
      "close": "455.45",
      "volume": "1021563"
    },
    {
      "date": "2025-06-16",
      "open": "456.38",
      "high": "457.23",
      "low": "448.71",
      "close": "450.91",
      "volume": "1030124"
    },
    {
      "date": "2025-06-17",
      "open": "449.43",
      "high": "452.71",
      "low": "440.75",
      "close": "441.99",
      "volume": "1363520"
    },
    {
      "date": "2025-06-18",
      "open": "443.41",
      "high": "451.63",
      "low": "440.00",
      "close": "448.40",
      "volume": "1380456"
    },
    {
      "date": "2025-06-20",
      "open": "451.26",
      "high": "451.81",
      "low": "436.805",
      "close": "440.87",
      "volume": "2167405"
    },
    {
      "date": "2025-06-23",
      "open": "441.69",
      "high": "445.00",
      "low": "439.5701",
      "close": "443.54",
      "volume": "950068"
    },
    {
      "date": "2025-06-24",
      "open": "445.00",
      "high": "451.88",
      "low": "441.00",
      "close": "450.27",
      "volume": "1068028"
    },
    {
      "date": "2025-06-25",
      "open": "450.48",
      "high": "451.08",
      "low": "442.76",
      "close": "445.82",
      "volume": "1077249"
    },
    {
      "date": "2025-06-26",
      "open": "445.82",
      "high": "446.18",
      "low": "441.13",
      "close": "443.40",
      "volume": "1169253"
    },
    {
      "date": "2025-06-27",
      "open": "442.99",
      "high": "446.62",
      "low": "440.50",
      "close": "441.30",
      "volume": "3615487"
    },
    {
      "date": "2025-06-30",
      "open": "440.45",
      "high": "446.45",
      "low": "439.23",
      "close": "445.20",
      "volume": "1114747"
    },
    {
      "date": "2025-07-01",
      "open": "445.50",
      "high": "456.97",
      "low": "443.49",
      "close": "452.16",
      "volume": "1146672"
    },
    {
      "date": "2025-07-02",
      "open": "449.81",
      "high": "457.75",
      "low": "448.00",
      "close": "457.03",
      "volume": "978365"
    },
    {
      "date": "2025-07-03",
      "open": "458.45",
      "high": "461.05",
      "low": "456.575",
      "close": "459.62",
      "volume": "763957"
    },
    {
      "date": "2025-07-07",
      "open": "460.00",
      "high": "461.245",
      "low": "455.79",
      "close": "459.41",
      "volume": "1589764"
    },
    {
      "date": "2025-07-08",
      "open": "457.73",
      "high": "470.3447",
      "low": "456.77",
      "close": "466.36",
      "volume": "1103845"
    },
    {
      "date": "2025-07-09",
      "open": "468.09",
      "high": "479.34",
      "low": "466.7901",
      "close": "478.965",
      "volume": "1044895"
    },
    {
      "date": "2025-07-10",
      "open": "477.675",
      "high": "484.5626",
      "low": "475.91",
      "close": "479.53",
      "volume": "932755"
    },
    {
      "date": "2025-07-11",
      "open": "476.49",
      "high": "478.27",
      "low": "467.97",
      "close": "468.85",
      "volume": "892841"
    },
    {
      "date": "2025-07-14",
      "open": "467.69",
      "high": "475.27",
      "low": "467.00",
      "close": "472.35",
      "volume": "730162"
    },
    {
      "date": "2025-07-15",
      "open": "473.00",
      "high": "475.29",
      "low": "463.40",
      "close": "464.20",
      "volume": "988192"
    },
    {
      "date": "2025-07-16",
      "open": "465.10",
      "high": "470.94",
      "low": "465.10",
      "close": "469.55",
      "volume": "785466"
    },
    {
      "date": "2025-07-17",
      "open": "466.32",
      "high": "472.22",
      "low": "461.865",
      "close": "463.27",
      "volume": "1252010"
    },
    {
      "date": "2025-07-18",
      "open": "467.00",
      "high": "467.00",
      "low": "458.14",
      "close": "459.81",
      "volume": "975145"
    },
    {
      "date": "2025-07-21",
      "open": "459.81",
      "high": "462.31",
      "low": "456.83",
      "close": "458.49",
      "volume": "801137"
    },
    {
      "date": "2025-07-22",
      "open": "461.03",
      "high": "470.80",
      "low": "458.88",
      "close": "470.13",
      "volume": "1005498"
    },
    {
      "date": "2025-07-23",
      "open": "472.54",
      "high": "478.74",
      "low": "471.305",
      "close": "476.95",
      "volume": "909314"
    },
    {
      "date": "2025-07-24",
      "open": "477.14",
      "high": "480.00",
      "low": "472.03",
      "close": "472.27",
      "volume": "907940"
    },
    {
      "date": "2025-07-25",
      "open": "472.66",
      "high": "472.71",
      "low": "465.8414",
      "close": "469.65",
      "volume": "1176917"
    },
    {
      "date": "2025-07-28",
      "open": "467.44",
      "high": "471.00",
      "low": "460.73",
      "close": "460.83",
      "volume": "2107378"
    },
    {
      "date": "2025-07-29",
      "open": "464.33",
      "high": "468.98",
      "low": "460.55",
      "close": "468.41",
      "volume": "1151428"
    },
    {
      "date": "2025-07-30",
      "open": "471.20",
      "high": "474.761",
      "low": "466.80",
      "close": "469.16",
      "volume": "993276"
    },
    {
      "date": "2025-07-31",
      "open": "465.29",
      "high": "470.59",
      "low": "455.45",
      "close": "456.87",
      "volume": "1480196"
    },
    {
      "date": "2025-08-01",
      "open": "457.39",
      "high": "464.225",
      "low": "453.51",
      "close": "462.13",
      "volume": "1857348"
    },
    {
      "date": "2025-08-04",
      "open": "466.505",
      "high": "473.37",
      "low": "462.0575",
      "close": "472.27",
      "volume": "2326770"
    },
    {
      "date": "2025-08-05",
      "open": "408.22",
      "high": "414.8799",
      "low": "373.19",
      "close": "374.98",
      "volume": "10729400"
    },
    {
      "date": "2025-08-06",
      "open": "375.76",
      "high": "390.56",
      "low": "372.35",
      "close": "385.65",
      "volume": "4726577"
    },
    {
      "date": "2025-08-07",
      "open": "385.00",
      "high": "388.3199",
      "low": "374.4544",
      "close": "375.63",
      "volume": "3995538"
    },
    {
      "date": "2025-08-08",
      "open": "377.03",
      "high": "381.00",
      "low": "364.66",
      "close": "366.54",
      "volume": "3680284"
    },
    {
      "date": "2025-08-11",
      "open": "362.97",
      "high": "380.20",
      "low": "362.50",
      "close": "374.46",
      "volume": "2792708"
    },
    {
      "date": "2025-08-12",
      "open": "377.605",
      "high": "388.25",
      "low": "375.00",
      "close": "387.77",
      "volume": "2044598"
    },
    {
      "date": "2025-08-13",
      "open": "391.46",
      "high": "396.72",
      "low": "386.7875",
      "close": "395.92",
      "volume": "1913811"
    },
    {
      "date": "2025-08-14",
      "open": "393.68",
      "high": "395.589",
      "low": "388.71",
      "close": "390.30",
      "volume": "1703775"
    },
    {
      "date": "2025-08-15",
      "open": "391.49",
      "high": "395.76",
      "low": "388.71",
      "close": "392.79",
      "volume": "1408940"
    },
    {
      "date": "2025-08-18",
      "open": "392.80",
      "high": "395.61",
      "low": "389.205",
      "close": "389.88",
      "volume": "1382510"
    },
    {
      "date": "2025-08-19",
      "open": "389.66",
      "high": "395.84",
      "low": "388.925",
      "close": "390.76",
      "volume": "1700021"
    },
    {
      "date": "2025-08-20",
      "open": "392.42",
      "high": "400.94",
      "low": "391.945",
      "close": "394.36",
      "volume": "1669746"
    },
    {
      "date": "2025-08-21",
      "open": "394.78",
      "high": "399.00",
      "low": "393.865",
      "close": "397.46",
      "volume": "1852098"
    },
    {
      "date": "2025-08-22",
      "open": "400.00",
      "high": "403.58",
      "low": "394.32",
      "close": "395.12",
      "volume": "1404020"
    },
    {
      "date": "2025-08-25",
      "open": "395.515",
      "high": "396.13",
      "low": "387.595",
      "close": "388.94",
      "volume": "1175449"
    },
    {
      "date": "2025-08-26",
      "open": "387.00",
      "high": "390.54",
      "low": "383.64",
      "close": "387.18",
      "volume": "1907306"
    },
    {
      "date": "2025-08-27",
      "open": "386.69",
      "high": "390.37",
      "low": "385.99",
      "close": "389.08",
      "volume": "1911387"
    },
    {
      "date": "2025-08-28",
      "open": "389.24",
      "high": "392.45",
      "low": "388.00",
      "close": "392.05",
      "volume": "1526147"
    },
    {
      "date": "2025-08-29",
      "open": "392.13",
      "high": "394.53",
      "low": "389.385",
      "close": "391.02",
      "volume": "1310033"
    },
    {
      "date": "2025-09-02",
      "open": "391.02",
      "high": "401.555",
      "low": "390.51",
      "close": "401.00",
      "volume": "1859382"
    },
    {
      "date": "2025-09-03",
      "open": "400.09",
      "high": "402.39",
      "low": "393.0501",
      "close": "396.62",
      "volume": "1250915"
    },
    {
      "date": "2025-09-04",
      "open": "397.54",
      "high": "400.36",
      "low": "394.75",
      "close": "396.93",
      "volume": "1053094"
    },
    {
      "date": "2025-09-05",
      "open": "397.87",
      "high": "402.74",
      "low": "393.43",
      "close": "396.12",
      "volume": "1171303"
    },
    {
      "date": "2025-09-08",
      "open": "395.28",
      "high": "396.00",
      "low": "390.98",
      "close": "395.25",
      "volume": "1365571"
    },
    {
      "date": "2025-09-09",
      "open": "395.01",
      "high": "397.31",
      "low": "391.715",
      "close": "396.48",
      "volume": "946768"
    },
    {
      "date": "2025-09-10",
      "open": "396.17",
      "high": "396.86",
      "low": "387.19",
      "close": "388.55",
      "volume": "1512767"
    },
    {
      "date": "2025-09-11",
      "open": "388.55",
      "high": "398.50",
      "low": "388.55",
      "close": "397.37",
      "volume": "1330247"
    },
    {
      "date": "2025-09-12",
      "open": "394.68",
      "high": "396.83",
      "low": "393.17",
      "close": "394.53",
      "volume": "978686"
    },
    {
      "date": "2025-09-15",
      "open": "393.00",
      "high": "398.29",
      "low": "391.93",
      "close": "393.21",
      "volume": "1404793"
    },
    {
      "date": "2025-09-16",
      "open": "392.59",
      "high": "395.45",
      "low": "386.32",
      "close": "391.36",
      "volume": "1698401"
    },
    {
      "date": "2025-09-17",
      "open": "392.94",
      "high": "396.31",
      "low": "386.44",
      "close": "387.15",
      "volume": "2041392"
    },
    {
      "date": "2025-09-18",
      "open": "389.69",
      "high": "390.66",
      "low": "384.87",
      "close": "387.11",
      "volume": "1979821"
    },
    {
      "date": "2025-09-19",
      "open": "388.60",
      "high": "389.46",
      "low": "382.60",
      "close": "383.12",
      "volume": "3394221"
    },
    {
      "date": "2025-09-22",
      "open": "384.07",
      "high": "386.08",
      "low": "381.61",
      "close": "383.13",
      "volume": "1484912"
    },
    {
      "date": "2025-09-23",
      "open": "381.59",
      "high": "383.50",
      "low": "376.00",
      "close": "379.72",
      "volume": "1568917"
    },
    {
      "date": "2025-09-24",
      "open": "377.56",
      "high": "380.725",
      "low": "374.17",
      "close": "376.62",
      "volume": "1530847"
    },
    {
      "date": "2025-09-25",
      "open": "383.20",
      "high": "387.48",
      "low": "377.02",
      "close": "381.87",
      "volume": "2635422"
    },
    {
      "date": "2025-09-26",
      "open": "381.91",
      "high": "387.48",
      "low": "379.72",
      "close": "385.735",
      "volume": "1838743"
    },
    {
      "date": "2025-09-29",
      "open": "386.88",
      "high": "399.10",
      "low": "384.394",
      "close": "395.31",
      "volume": "2082433"
    },
    {
      "date": "2025-09-30",
      "open": "394.94",
      "high": "397.65",
      "low": "385.855",
      "close": "391.64",
      "volume": "2260508"
    },
    {
      "date": "2025-10-01",
      "open": "393.62",
      "high": "407.50",
      "low": "392.495",
      "close": "404.21",
      "volume": "1995641"
    },
    {
      "date": "2025-10-02",
      "open": "404.21",
      "high": "410.995",
      "low": "402.815",
      "close": "408.85",
      "volume": "1642232"
    },
    {
      "date": "2025-10-03",
      "open": "411.72",
      "high": "411.91",
      "low": "403.04",
      "close": "403.30",
      "volume": "1315986"
    },
    {
      "date": "2025-10-06",
      "open": "404.66",
      "high": "405.445",
      "low": "400.735",
      "close": "402.90",
      "volume": "1191393"
    },
    {
      "date": "2025-10-07",
      "open": "402.84",
      "high": "413.288",
      "low": "400.86",
      "close": "410.28",
      "volume": "1589483"
    },
    {
      "date": "2025-10-08",
      "open": "410.93",
      "high": "422.7255",
      "low": "410.02",
      "close": "421.15",
      "volume": "1930626"
    },
    {
      "date": "2025-10-09",
      "open": "419.31",
      "high": "421.01",
      "low": "414.28",
      "close": "414.86",
      "volume": "880586"
    },
    {
      "date": "2025-10-10",
      "open": "413.33",
      "high": "414.22",
      "low": "406.095",
      "close": "407.79",
      "volume": "1148580"
    },
    {
      "date": "2025-10-13",
      "open": "404.21",
      "high": "409.4699",
      "low": "402.58",
      "close": "407.37",
      "volume": "880933"
    },
    {
      "date": "2025-10-14",
      "open": "406.08",
      "high": "415.55",
      "low": "405.455",
      "close": "412.22",
      "volume": "1048332"
    },
    {
      "date": "2025-10-15",
      "open": "412.17",
      "high": "413.57",
      "low": "407.05",
      "close": "407.90",
      "volume": "1273273"
    },
    {
      "date": "2025-10-16",
      "open": "409.92",
      "high": "413.31",
      "low": "405.535",
      "close": "408.61",
      "volume": "1314376"
    },
    {
      "date": "2025-10-17",
      "open": "407.36",
      "high": "419.37",
      "low": "406.76",
      "close": "416.81",
      "volume": "1054386"
    },
    {
      "date": "2025-10-20",
      "open": "418.17",
      "high": "420.50",
      "low": "414.524",
      "close": "419.10",
      "volume": "1083498"
    },
    {
      "date": "2025-10-21",
      "open": "417.57",
      "high": "426.97",
      "low": "417.57",
      "close": "426.27",
      "volume": "1075953"
    },
    {
      "date": "2025-10-22",
      "open": "426.27",
      "high": "431.81",
      "low": "421.94",
      "close": "426.44",
      "volume": "1697244"
    },
    {
      "date": "2025-10-23",
      "open": "427.85",
      "high": "432.76",
      "low": "421.26",
      "close": "422.63",
      "volume": "1760904"
    },
    {
      "date": "2025-10-24",
      "open": "423.41",
      "high": "425.86",
      "low": "420.60",
      "close": "421.39",
      "volume": "1004920"
    },
    {
      "date": "2025-10-27",
      "open": "422.00",
      "high": "423.605",
      "low": "418.76",
      "close": "420.17",
      "volume": "1261917"
    },
    {
      "date": "2025-10-28",
      "open": "418.00",
      "high": "422.57",
      "low": "417.365",
      "close": "422.39",
      "volume": "1219402"
    },
    {
      "date": "2025-10-29",
      "open": "418.02",
      "high": "422.98",
      "low": "415.77",
      "close": "417.21",
      "volume": "1325187"
    },
    {
      "date": "2025-10-30",
      "open": "417.19",
      "high": "422.95",
      "low": "415.00",
      "close": "419.89",
      "volume": "1234430"
    },
    {
      "date": "2025-10-31",
      "open": "416.28",
      "high": "426.96",
      "low": "415.76",
      "close": "425.57",
      "volume": "1499268"
    },
    {
      "date": "2025-11-03",
      "open": "428.48",
      "high": "430.10",
      "low": "418.60",
      "close": "426.00",
      "volume": "1939051"
    },
    {
      "date": "2025-11-04",
      "open": "418.55",
      "high": "430.71",
      "low": "403.16",
      "close": "421.67",
      "volume": "2365549"
    },
    {
      "date": "2025-11-05",
      "open": "417.70",
      "high": "427.18",
      "low": "410.45",
      "close": "417.00",
      "volume": "1421053"
    },
    {
      "date": "2025-11-06",
      "open": "414.10",
      "high": "424.25",
      "low": "410.29",
      "close": "416.25",
      "volume": "1332003"
    },
    {
      "date": "2025-11-07",
      "open": "415.61",
      "high": "416.275",
      "low": "406.6734",
      "close": "409.47",
      "volume": "1357940"
    },
    {
      "date": "2025-11-10",
      "open": "412.38",
      "high": "422.23",
      "low": "410.50",
      "close": "421.20",
      "volume": "1494401"
    },
    {
      "date": "2025-11-11",
      "open": "423.30",
      "high": "429.48",
      "low": "417.12",
      "close": "429.22",
      "volume": "990097"
    },
    {
      "date": "2025-11-12",
      "open": "429.69",
      "high": "435.94",
      "low": "425.4571",
      "close": "434.19",
      "volume": "1365360"
    },
    {
      "date": "2025-11-13",
      "open": "434.015",
      "high": "441.23",
      "low": "430.66",
      "close": "434.52",
      "volume": "1560129"
    },
    {
      "date": "2025-11-14",
      "open": "440.02",
      "high": "442.22",
      "low": "433.67",
      "close": "437.15",
      "volume": "1264988"
    },
    {
      "date": "2025-11-17",
      "open": "436.99",
      "high": "439.99",
      "low": "432.24",
      "close": "434.02",
      "volume": "1304724"
    },
    {
      "date": "2025-11-18",
      "open": "434.00",
      "high": "437.79",
      "low": "430.15",
      "close": "435.52",
      "volume": "1084330"
    },
    {
      "date": "2025-11-19",
      "open": "434.36",
      "high": "434.93",
      "low": "418.53",
      "close": "421.03",
      "volume": "1545529"
    },
    {
      "date": "2025-11-20",
      "open": "420.84",
      "high": "431.13",
      "low": "420.00",
      "close": "422.32",
      "volume": "1189330"
    },
    {
      "date": "2025-11-21",
      "open": "423.13",
      "high": "435.85",
      "low": "421.87",
      "close": "426.76",
      "volume": "1917729"
    },
    {
      "date": "2025-11-24",
      "open": "426.23",
      "high": "432.545",
      "low": "423.87",
      "close": "424.00",
      "volume": "2222954"
    },
    {
      "date": "2025-11-25",
      "open": "425.92",
      "high": "431.4999",
      "low": "424.12",
      "close": "429.82",
      "volume": "1550242"
    },
    {
      "date": "2025-11-26",
      "open": "432.43",
      "high": "433.32",
      "low": "428.07",
      "close": "432.17",
      "volume": "1152077"
    },
    {
      "date": "2025-11-28",
      "open": "434.67",
      "high": "434.67",
      "low": "429.07",
      "close": "433.61",
      "volume": "727908"
    },
    {
      "date": "2025-12-01",
      "open": "431.92",
      "high": "434.00",
      "low": "423.455",
      "close": "425.60",
      "volume": "1174298"
    },
    {
      "date": "2025-12-02",
      "open": "427.335",
      "high": "435.20",
      "low": "424.06",
      "close": "433.15",
      "volume": "1399828"
    },
    {
      "date": "2025-12-03",
      "open": "440.31",
      "high": "463.85",
      "low": "439.35",
      "close": "463.13",
      "volume": "2542611"
    },
    {
      "date": "2025-12-04",
      "open": "462.00",
      "high": "463.70",
      "low": "453.54",
      "close": "457.36",
      "volume": "1518932"
    },
    {
      "date": "2025-12-05",
      "open": "457.78",
      "high": "462.00",
      "low": "454.455",
      "close": "455.48",
      "volume": "911424"
    },
    {
      "date": "2025-12-08",
      "open": "455.65",
      "high": "457.17",
      "low": "439.80",
      "close": "442.04",
      "volume": "1504581"
    },
    {
      "date": "2025-12-09",
      "open": "442.55",
      "high": "448.28",
      "low": "436.49",
      "close": "437.01",
      "volume": "989612"
    },
    {
      "date": "2025-12-10",
      "open": "438.81",
      "high": "446.28",
      "low": "433.81",
      "close": "444.64",
      "volume": "999755"
    },
    {
      "date": "2025-12-11",
      "open": "445.65",
      "high": "448.33",
      "low": "442.0702",
      "close": "445.93",
      "volume": "1178366"
    },
    {
      "date": "2025-12-12",
      "open": "444.81",
      "high": "455.9999",
      "low": "444.81",
      "close": "452.04",
      "volume": "1621663"
    },
    {
      "date": "2025-12-15",
      "open": "454.28",
      "high": "456.46",
      "low": "449.475",
      "close": "455.71",
      "volume": "1337358"
    },
    {
      "date": "2025-12-16",
      "open": "455.71",
      "high": "459.05",
      "low": "452.83",
      "close": "454.96",
      "volume": "1258691"
    },
    {
      "date": "2025-12-17",
      "open": "453.83",
      "high": "456.05",
      "low": "447.31",
      "close": "449.52",
      "volume": "1349824"
    },
    {
      "date": "2025-12-18",
      "open": "449.74",
      "high": "452.63",
      "low": "445.41",
      "close": "447.38",
      "volume": "1056928"
    },
    {
      "date": "2025-12-19",
      "open": "446.86",
      "high": "460.40",
      "low": "445.51",
      "close": "456.20",
      "volume": "5558133"
    },
    {
      "date": "2025-12-22",
      "open": "454.34",
      "high": "460.94",
      "low": "453.03",
      "close": "460.31",
      "volume": "919586"
    },
    {
      "date": "2025-12-23",
      "open": "460.44",
      "high": "461.49",
      "low": "457.04",
      "close": "459.21",
      "volume": "768534"
    },
    {
      "date": "2025-12-24",
      "open": "459.39",
      "high": "464.44",
      "low": "459.08",
      "close": "462.99",
      "volume": "310231"
    },
    {
      "date": "2025-12-26",
      "open": "462.67",
      "high": "463.65",
      "low": "460.86",
      "close": "462.90",
      "volume": "388095"
    },
    {
      "date": "2025-12-29",
      "open": "463.00",
      "high": "463.55",
      "low": "457.45",
      "close": "459.78",
      "volume": "628247"
    },
    {
      "date": "2025-12-30",
      "open": "456.83",
      "high": "458.36",
      "low": "453.40",
      "close": "453.74",
      "volume": "686179"
    },
    {
      "date": "2025-12-31",
      "open": "451.75",
      "high": "455.92",
      "low": "451.75",
      "close": "453.36",
      "volume": "692988"
    },
    {
      "date": "2026-01-02",
      "open": "454.34",
      "high": "455.9899",
      "low": "448.52",
      "close": "452.13",
      "volume": "825333"
    },
    {
      "date": "2026-01-05",
      "open": "448.83",
      "high": "450.72",
      "low": "443.12",
      "close": "448.80",
      "volume": "931443"
    },
    {
      "date": "2026-01-06",
      "open": "454.85",
      "high": "471.28",
      "low": "453.69",
      "close": "468.38",
      "volume": "2078373"
    },
    {
      "date": "2026-01-07",
      "open": "469.125",
      "high": "487.52",
      "low": "467.4555",
      "close": "484.15",
      "volume": "1723842"
    },
    {
      "date": "2026-01-08",
      "open": "481.505",
      "high": "485.69",
      "low": "465.28",
      "close": "469.68",
      "volume": "2115157"
    },
    {
      "date": "2026-01-09",
      "open": "467.73",
      "high": "475.33",
      "low": "463.39",
      "close": "463.86",
      "volume": "1700271"
    },
    {
      "date": "2026-01-12",
      "open": "461.07",
      "high": "464.59",
      "low": "454.54",
      "close": "460.59",
      "volume": "1350714"
    },
    {
      "date": "2026-01-13",
      "open": "460.22",
      "high": "462.42",
      "low": "452.91",
      "close": "454.67",
      "volume": "1346146"
    },
    {
      "date": "2026-01-14",
      "open": "454.58",
      "high": "455.03",
      "low": "446.01",
      "close": "449.53",
      "volume": "1295520"
    },
    {
      "date": "2026-01-15",
      "open": "448.79",
      "high": "450.44",
      "low": "436.69",
      "close": "438.92",
      "volume": "1215021"
    },
    {
      "date": "2026-01-16",
      "open": "440.46",
      "high": "445.77",
      "low": "437.46",
      "close": "441.36",
      "volume": "2047432"
    },
    {
      "date": "2026-01-20",
      "open": "435.41",
      "high": "442.38",
      "low": "429.00",
      "close": "442.08",
      "volume": "1811384"
    },
    {
      "date": "2026-01-21",
      "open": "440.54",
      "high": "465.145",
      "low": "439.91",
      "close": "461.14",
      "volume": "2289638"
    },
    {
      "date": "2026-01-22",
      "open": "463.74",
      "high": "472.58",
      "low": "458.31",
      "close": "467.35",
      "volume": "1535068"
    },
    {
      "date": "2026-01-23",
      "open": "465.23",
      "high": "470.34",
      "low": "462.735",
      "close": "468.41",
      "volume": "1330042"
    },
    {
      "date": "2026-01-26",
      "open": "470.79",
      "high": "479.095",
      "low": "468.43",
      "close": "476.84",
      "volume": "1668198"
    },
    {
      "date": "2026-01-27",
      "open": "476.80",
      "high": "485.00",
      "low": "470.49",
      "close": "474.17",
      "volume": "1631944"
    },
    {
      "date": "2026-01-28",
      "open": "474.09",
      "high": "479.50",
      "low": "469.50",
      "close": "477.91",
      "volume": "1089266"
    },
    {
      "date": "2026-01-29",
      "open": "479.03",
      "high": "484.35",
      "low": "473.86",
      "close": "475.68",
      "volume": "1498282"
    },
    {
      "date": "2026-01-30",
      "open": "471.18",
      "high": "475.67",
      "low": "468.00",
      "close": "469.90",
      "volume": "1190465"
    },
    {
      "date": "2026-02-02",
      "open": "466.79",
      "high": "473.74",
      "low": "464.01",
      "close": "472.01",
      "volume": "759711"
    },
    {
      "date": "2026-02-03",
      "open": "468.80",
      "high": "476.83",
      "low": "461.525",
      "close": "465.61",
      "volume": "1051140"
    },
    {
      "date": "2026-02-04",
      "open": "470.49",
      "high": "478.72",
      "low": "467.10",
      "close": "470.52",
      "volume": "1362563"
    },
    {
      "date": "2026-02-05",
      "open": "473.90",
      "high": "478.00",
      "low": "457.74",
      "close": "458.81",
      "volume": "1673029"
    },
    {
      "date": "2026-02-06",
      "open": "459.69",
      "high": "478.28",
      "low": "459.00",
      "close": "477.92",
      "volume": "1621655"
    },
    {
      "date": "2026-02-09",
      "open": "476.97",
      "high": "478.54",
      "low": "467.98",
      "close": "470.87",
      "volume": "1794837"
    },
    {
      "date": "2026-02-10",
      "open": "469.83",
      "high": "474.57",
      "low": "462.24",
      "close": "463.48",
      "volume": "2127907"
    },
    {
      "date": "2026-02-11",
      "open": "460.43",
      "high": "464.73",
      "low": "454.40",
      "close": "461.24",
      "volume": "1845927"
    },
    {
      "date": "2026-02-12",
      "open": "462.00",
      "high": "469.00",
      "low": "460.00",
      "close": "465.02",
      "volume": "1818938"
    },
    {
      "date": "2026-02-13",
      "open": "471.645",
      "high": "503.875",
      "low": "471.645",
      "close": "491.47",
      "volume": "2918342"
    },
    {
      "date": "2026-02-17",
      "open": "489.46",
      "high": "494.05",
      "low": "473.45",
      "close": "477.32",
      "volume": "1721420"
    },
    {
      "date": "2026-02-18",
      "open": "473.68",
      "high": "477.72",
      "low": "466.45",
      "close": "470.31",
      "volume": "1662976"
    },
    {
      "date": "2026-02-19",
      "open": "469.83",
      "high": "472.24",
      "low": "463.00",
      "close": "469.27",
      "volume": "1165802"
    },
    {
      "date": "2026-02-20",
      "open": "466.94",
      "high": "479.12",
      "low": "465.00",
      "close": "476.90",
      "volume": "1006630"
    },
    {
      "date": "2026-02-23",
      "open": "475.08",
      "high": "487.60",
      "low": "475.08",
      "close": "481.01",
      "volume": "1241195"
    },
    {
      "date": "2026-02-24",
      "open": "479.20",
      "high": "491.22",
      "low": "479.00",
      "close": "487.43",
      "volume": "1331564"
    },
    {
      "date": "2026-02-25",
      "open": "486.35",
      "high": "492.28",
      "low": "481.71",
      "close": "483.05",
      "volume": "820976"
    },
    {
      "date": "2026-02-26",
      "open": "483.36",
      "high": "483.63",
      "low": "474.59",
      "close": "480.13",
      "volume": "1305617"
    },
    {
      "date": "2026-02-27",
      "open": "480.31",
      "high": "497.80",
      "low": "479.75",
      "close": "496.83",
      "volume": "1782950"
    },
    {
      "date": "2026-03-02",
      "open": "496.595",
      "high": "498.025",
      "low": "484.40",
      "close": "486.03",
      "volume": "1034547"
    },
    {
      "date": "2026-03-03",
      "open": "478.95",
      "high": "484.10",
      "low": "471.58",
      "close": "474.27",
      "volume": "1055962"
    },
    {
      "date": "2026-03-04",
      "open": "475.30",
      "high": "480.68",
      "low": "470.425",
      "close": "477.89",
      "volume": "996319"
    },
    {
      "date": "2026-03-05",
      "open": "476.64",
      "high": "480.00",
      "low": "457.00",
      "close": "460.82",
      "volume": "1111965"
    },
    {
      "date": "2026-03-06",
      "open": "457.30",
      "high": "459.9999",
      "low": "450.67",
      "close": "456.69",
      "volume": "1171660"
    },
    {
      "date": "2026-03-09",
      "open": "455.59",
      "high": "461.26",
      "low": "450.7795",
      "close": "460.87",
      "volume": "1179887"
    },
    {
      "date": "2026-03-10",
      "open": "482.25",
      "high": "507.92",
      "low": "477.77",
      "close": "499.17",
      "volume": "3363817"
    },
    {
      "date": "2026-03-11",
      "open": "497.875",
      "high": "499.495",
      "low": "488.785",
      "close": "492.38",
      "volume": "2062729"
    },
    {
      "date": "2026-03-12",
      "open": "489.97",
      "high": "489.97",
      "low": "476.57",
      "close": "478.13",
      "volume": "1607828"
    },
    {
      "date": "2026-03-13",
      "open": "481.79",
      "high": "486.6598",
      "low": "469.08",
      "close": "469.34",
      "volume": "1097554"
    },
    {
      "date": "2026-03-16",
      "open": "475.14",
      "high": "476.1699",
      "low": "461.13",
      "close": "466.10",
      "volume": "1496839"
    },
    {
      "date": "2026-03-17",
      "open": "468.40",
      "high": "468.45",
      "low": "461.495",
      "close": "462.49",
      "volume": "1512976"
    },
    {
      "date": "2026-03-18",
      "open": "462.80",
      "high": "463.96",
      "low": "451.10",
      "close": "451.59",
      "volume": "1410794"
    },
    {
      "date": "2026-03-19",
      "open": "454.50",
      "high": "459.455",
      "low": "449.75",
      "close": "458.05",
      "volume": "1300074"
    },
    {
      "date": "2026-03-20",
      "open": "454.62",
      "high": "461.05",
      "low": "452.885",
      "close": "454.00",
      "volume": "2200399"
    },
    {
      "date": "2026-03-23",
      "open": "458.42",
      "high": "463.7802",
      "low": "450.97",
      "close": "451.235",
      "volume": "1152213"
    },
    {
      "date": "2026-03-24",
      "open": "447.02",
      "high": "452.08",
      "low": "441.20",
      "close": "448.62",
      "volume": "1224223"
    },
    {
      "date": "2026-03-25",
      "open": "449.14",
      "high": "459.37",
      "low": "449.14",
      "close": "454.97",
      "volume": "1200057"
    },
    {
      "date": "2026-03-26",
      "open": "450.72",
      "high": "457.54",
      "low": "449.29",
      "close": "453.74",
      "volume": "1158222"
    },
    {
      "date": "2026-03-27",
      "open": "450.95",
      "high": "451.995",
      "low": "431.01",
      "close": "433.07",
      "volume": "1915620"
    },
    {
      "date": "2026-03-30",
      "open": "438.728",
      "high": "443.65",
      "low": "432.135",
      "close": "443.16",
      "volume": "1961081"
    },
    {
      "date": "2026-03-31",
      "open": "443.43",
      "high": "448.35",
      "low": "442.085",
      "close": "446.54",
      "volume": "1624941"
    },
    {
      "date": "2026-04-01",
      "open": "449.17",
      "high": "453.98",
      "low": "446.71",
      "close": "447.26",
      "volume": "1188465"
    },
    {
      "date": "2026-04-02",
      "open": "447.55",
      "high": "449.615",
      "low": "436.56",
      "close": "438.71",
      "volume": "1244992"
    },
    {
      "date": "2026-04-06",
      "open": "437.79",
      "high": "440.90",
      "low": "433.45",
      "close": "434.30",
      "volume": "948862"
    },
    {
      "date": "2026-04-07",
      "open": "435.50",
      "high": "435.50",
      "low": "425.26",
      "close": "431.86",
      "volume": "1029161"
    },
    {
      "date": "2026-04-08",
      "open": "436.25",
      "high": "443.99",
      "low": "432.33",
      "close": "443.92",
      "volume": "1279267"
    },
    {
      "date": "2026-04-09",
      "open": "439.77",
      "high": "447.00",
      "low": "436.35",
      "close": "446.78",
      "volume": "1040964"
    },
    {
      "date": "2026-04-10",
      "open": "446.08",
      "high": "446.75",
      "low": "434.25",
      "close": "436.27",
      "volume": "985779"
    },
    {
      "date": "2026-04-13",
      "open": "434.17",
      "high": "445.11",
      "low": "433.6798",
      "close": "440.05",
      "volume": "1004739"
    },
    {
      "date": "2026-04-14",
      "open": "435.28",
      "high": "444.79",
      "low": "435.28",
      "close": "444.28",
      "volume": "1445501"
    },
    {
      "date": "2026-04-15",
      "open": "444.15",
      "high": "447.82",
      "low": "437.19",
      "close": "441.70",
      "volume": "1459489"
    },
    {
      "date": "2026-04-16",
      "open": "442.35",
      "high": "445.93",
      "low": "431.15",
      "close": "435.65",
      "volume": "1364285"
    },
    {
      "date": "2026-04-17",
      "open": "441.55",
      "high": "443.904",
      "low": "437.58",
      "close": "441.20",
      "volume": "1025319"
    },
    {
      "date": "2026-04-20",
      "open": "444.01",
      "high": "444.01",
      "low": "437.67",
      "close": "439.18",
      "volume": "789463"
    },
    {
      "date": "2026-04-21",
      "open": "437.12",
      "high": "440.32",
      "low": "429.6547",
      "close": "436.59",
      "volume": "986971"
    },
    {
      "date": "2026-04-22",
      "open": "437.38",
      "high": "441.00",
      "low": "435.45",
      "close": "437.67",
      "volume": "734332"
    },
    {
      "date": "2026-04-23",
      "open": "440.71",
      "high": "442.035",
      "low": "433.81",
      "close": "435.10",
      "volume": "777645"
    },
    {
      "date": "2026-04-24",
      "open": "431.89",
      "high": "433.675",
      "low": "427.38",
      "close": "430.29",
      "volume": "1128100"
    },
    {
      "date": "2026-04-27",
      "open": "427.01",
      "high": "434.07",
      "low": "425.865",
      "close": "426.01",
      "volume": "967041"
    },
    {
      "date": "2026-04-28",
      "open": "431.25",
      "high": "431.77",
      "low": "426.68",
      "close": "430.14",
      "volume": "808540"
    },
    {
      "date": "2026-04-29",
      "open": "424.44",
      "high": "426.72",
      "low": "419.7128",
      "close": "423.24",
      "volume": "1059477"
    },
    {
      "date": "2026-04-30",
      "open": "423.655",
      "high": "430.9499",
      "low": "423.655",
      "close": "427.38",
      "volume": "1121184"
    },
    {
      "date": "2026-05-01",
      "open": "425.02",
      "high": "427.38",
      "low": "421.535",
      "close": "423.92",
      "volume": "796985"
    },
    {
      "date": "2026-05-04",
      "open": "423.75",
      "high": "430.13",
      "low": "422.11",
      "close": "429.85",
      "volume": "1418890"
    },
    {
      "date": "2026-05-05",
      "open": "431.99",
      "high": "433.94",
      "low": "412.27",
      "close": "424.36",
      "volume": "1906343"
    },
    {
      "date": "2026-05-06",
      "open": "422.665",
      "high": "431.06",
      "low": "422.665",
      "close": "427.65",
      "volume": "1203285"
    },
    {
      "date": "2026-05-07",
      "open": "425.13",
      "high": "429.61",
      "low": "423.59",
      "close": "425.00",
      "volume": "1112655"
    },
    {
      "date": "2026-05-08",
      "open": "422.37",
      "high": "431.94",
      "low": "421.11",
      "close": "429.82",
      "volume": "953348"
    },
    {
      "date": "2026-05-11",
      "open": "429.50",
      "high": "442.155",
      "low": "428.50",
      "close": "435.17",
      "volume": "1264201"
    },
    {
      "date": "2026-05-12",
      "open": "439.92",
      "high": "454.23",
      "low": "436.481",
      "close": "448.29",
      "volume": "1398283"
    },
    {
      "date": "2026-05-13",
      "open": "446.47",
      "high": "455.32",
      "low": "444.26",
      "close": "453.06",
      "volume": "1194366"
    },
    {
      "date": "2026-05-14",
      "open": "453.64",
      "high": "456.68",
      "low": "447.36",
      "close": "450.41",
      "volume": "1088448"
    },
    {
      "date": "2026-05-15",
      "open": "453.45",
      "high": "453.45",
      "low": "435.86",
      "close": "436.95",
      "volume": "1288893"
    },
    {
      "date": "2026-05-18",
      "open": "435.42",
      "high": "440.04",
      "low": "430.25",
      "close": "436.58",
      "volume": "1451054"
    },
    {
      "date": "2026-05-19",
      "open": "436.79",
      "high": "444.32",
      "low": "433.15",
      "close": "434.31",
      "volume": "1219660"
    },
    {
      "date": "2026-05-20",
      "open": "434.31",
      "high": "439.98",
      "low": "427.6401",
      "close": "430.44",
      "volume": "1784847"
    },
    {
      "date": "2026-05-21",
      "open": "429.36",
      "high": "434.76",
      "low": "426.01",
      "close": "433.54",
      "volume": "1395240"
    },
    {
      "date": "2026-05-22",
      "open": "437.07",
      "high": "438.84",
      "low": "432.96",
      "close": "434.52",
      "volume": "1746340"
    },
    {
      "date": "2026-05-26",
      "open": "437.99",
      "high": "441.99",
      "low": "433.79",
      "close": "435.93",
      "volume": "865853"
    },
    {
      "date": "2026-05-27",
      "open": "438.52",
      "high": "445.35",
      "low": "435.3935",
      "close": "437.22",
      "volume": "1164524"
    },
    {
      "date": "2026-05-28",
      "open": "434.08",
      "high": "449.29",
      "low": "434.08",
      "close": "447.97",
      "volume": "1358231"
    },
    {
      "date": "2026-05-29",
      "open": "448.01",
      "high": "450.00",
      "low": "442.25",
      "close": "447.54",
      "volume": "1893380"
    },
    {
      "date": "2026-06-01",
      "open": "439.91",
      "high": "443.54",
      "low": "433.2601",
      "close": "438.40",
      "volume": "1115281"
    },
    {
      "date": "2026-06-02",
      "open": "432.40",
      "high": "434.00",
      "low": "424.90",
      "close": "425.09",
      "volume": "1147095"
    },
    {
      "date": "2026-06-03",
      "open": "420.63",
      "high": "429.01",
      "low": "420.01",
      "close": "428.34",
      "volume": "1564384"
    },
    {
      "date": "2026-06-04",
      "open": "434.95",
      "high": "448.19",
      "low": "433.50",
      "close": "441.74",
      "volume": "1362422"
    },
    {
      "date": "2026-06-05",
      "open": "445.605",
      "high": "453.16",
      "low": "443.86",
      "close": "446.83",
      "volume": "1530180"
    },
    {
      "date": "2026-06-08",
      "open": "443.17",
      "high": "448.6899",
      "low": "441.72",
      "close": "442.96",
      "volume": "1149408"
    },
    {
      "date": "2026-06-09",
      "open": "447.02",
      "high": "449.50",
      "low": "440.90",
      "close": "445.77",
      "volume": "871497"
    },
    {
      "date": "2026-06-10",
      "open": "447.27",
      "high": "447.50",
      "low": "433.80",
      "close": "435.71",
      "volume": "1103240"
    },
    {
      "date": "2026-06-11",
      "open": "437.51",
      "high": "445.7799",
      "low": "435.21",
      "close": "445.04",
      "volume": "1233868"
    },
    {
      "date": "2026-06-12",
      "open": "440.02",
      "high": "447.70",
      "low": "440.02",
      "close": "444.925",
      "volume": "924189"
    },
    {
      "date": "2026-06-15",
      "open": "446.685",
      "high": "453.68",
      "low": "439.50",
      "close": "450.46",
      "volume": "1482949"
    },
    {
      "date": "2026-06-16",
      "open": "452.82",
      "high": "454.55",
      "low": "444.215",
      "close": "453.17",
      "volume": "1486576"
    },
    {
      "date": "2026-06-17",
      "open": "449.67",
      "high": "464.31",
      "low": "447.54",
      "close": "458.99",
      "volume": "1524291"
    },
    {
      "date": "2026-06-18",
      "open": "462.17",
      "high": "464.98",
      "low": "450.39",
      "close": "451.63",
      "volume": "2993021"
    },
    {
      "date": "2026-06-22",
      "open": "455.65",
      "high": "468.18",
      "low": "453.21",
      "close": "466.79",
      "volume": "2034573"
    },
    {
      "date": "2026-06-23",
      "open": "469.67",
      "high": "470.82",
      "low": "463.755",
      "close": "468.42",
      "volume": "1204019"
    },
    {
      "date": "2026-06-24",
      "open": "471.38",
      "high": "480.855",
      "low": "469.925",
      "close": "475.20",
      "volume": "1549953"
    },
    {
      "date": "2026-06-25",
      "open": "475.11",
      "high": "486.485",
      "low": "473.5001",
      "close": "480.18",
      "volume": "1522567"
    },
    {
      "date": "2026-06-26",
      "open": "482.50",
      "high": "503.89",
      "low": "482.20",
      "close": "491.34",
      "volume": "8693047"
    },
    {
      "date": "2026-06-29",
      "open": "495.83",
      "high": "499.87",
      "low": "487.62",
      "close": "499.65",
      "volume": "2055780"
    },
    {
      "date": "2026-06-30",
      "open": "500.49",
      "high": "500.99",
      "low": "489.62",
      "close": "496.73",
      "volume": "1738335"
    },
    {
      "date": "2026-07-01",
      "open": "502.71",
      "high": "502.71",
      "low": "494.80",
      "close": "498.01",
      "volume": "1444535"
    },
    {
      "date": "2026-07-02",
      "open": "503.76",
      "high": "529.14",
      "low": "501.53",
      "close": "528.04",
      "volume": "1855943"
    },
    {
      "date": "2026-07-06",
      "open": "526.665",
      "high": "529.9899",
      "low": "512.34",
      "close": "529.59",
      "volume": "1515703"
    },
    {
      "date": "2026-07-07",
      "open": "530.00",
      "high": "533.67",
      "low": "512.77",
      "close": "522.25",
      "volume": "2292906"
    },
    {
      "date": "2026-07-08",
      "open": "523.04",
      "high": "525.81",
      "low": "498.14",
      "close": "498.43",
      "volume": "2287222"
    },
    {
      "date": "2026-07-09",
      "open": "495.58",
      "high": "500.77",
      "low": "482.11",
      "close": "496.50",
      "volume": "2107282"
    },
    {
      "date": "2026-07-10",
      "open": "498.15",
      "high": "498.91",
      "low": "484.33",
      "close": "485.39",
      "volume": "1430390"
    },
    {
      "date": "2026-07-13",
      "open": "486.175",
      "high": "486.175",
      "low": "474.71",
      "close": "480.25",
      "volume": "1153856"
    },
    {
      "date": "2026-07-14",
      "open": "481.285",
      "high": "481.285",
      "low": "473.18",
      "close": "476.31",
      "volume": "1093659"
    },
    {
      "date": "2026-07-15",
      "open": "472.15",
      "high": "480.96",
      "low": "469.60",
      "close": "477.08",
      "volume": "1192070"
    },
    {
      "date": "2026-07-16",
      "open": "480.00",
      "high": "487.30",
      "low": "476.25",
      "close": "486.03",
      "volume": "1370959"
    },
    {
      "date": "2026-07-17",
      "open": "483.51",
      "high": "496.69",
      "low": "481.975",
      "close": "485.65",
      "volume": "1568122"
    },
    {
      "date": "2026-07-20",
      "open": "485.65",
      "high": "491.23",
      "low": "478.48",
      "close": "480.50",
      "volume": "1101762"
    },
    {
      "date": "2026-07-21",
      "open": "478.555",
      "high": "484.99",
      "low": "473.56",
      "close": "482.00",
      "volume": "1107414"
    },
    {
      "date": "2026-07-22",
      "open": "482.32",
      "high": "483.66",
      "low": "471.58",
      "close": "472.57",
      "volume": "1289189"
    },
    {
      "date": "2026-07-23",
      "open": "467.09",
      "high": "477.68",
      "low": "465.00",
      "close": "473.09",
      "volume": "1306125"
    },
    {
      "date": "2026-07-24",
      "open": "476.05",
      "high": "483.9999",
      "low": "472.575",
      "close": "477.36",
      "volume": "1254156"
    },
    {
      "date": "2026-07-27",
      "open": "479.27",
      "high": "487.2125",
      "low": "477.99",
      "close": "479.00",
      "volume": "1631004"
    },
    {
      "date": "2026-07-28",
      "open": "483.13",
      "high": "493.61",
      "low": "482.86",
      "close": "490.39",
      "volume": "1700871"
    },
    {
      "date": "2026-07-29",
      "open": "492.67",
      "high": "492.99",
      "low": "481.91",
      "close": "483.33",
      "volume": "1451920"
    },
    {
      "date": "2026-07-30",
      "open": "474.10",
      "high": "482.145",
      "low": "470.54",
      "close": "481.70",
      "volume": "1249350"
    },
    {
      "date": "2026-07-31",
      "open": "480.67",
      "high": "480.67",
      "low": "469.87",
      "close": "477.10",
      "volume": "957709"
    },
    {
      "date": "2026-08-03",
      "open": "480.00",
      "high": "483.36",
      "low": "468.14",
      "close": "470.72",
      "volume": "1510456"
    },
    {
      "date": "2026-08-04",
      "open": "471.29",
      "high": "488.04",
      "low": "465.51",
      "close": "478.705",
      "volume": "2026378"
    },
    {
      "date": "2026-08-05",
      "open": "487.52",
      "high": "491.9475",
      "low": "479.02",
      "close": "484.83",
      "volume": "1383067"
    }
  ]
}