{
  "source": "https://api.nasdaq.com/api/quote/WDAY/historical",
  "symbol": "WDAY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "234.62",
      "high": "237.10",
      "low": "233.40",
      "close": "235.72",
      "volume": "1030980"
    },
    {
      "date": "2021-08-09",
      "open": "236.58",
      "high": "236.58",
      "low": "233.93",
      "close": "234.19",
      "volume": "1424158"
    },
    {
      "date": "2021-08-10",
      "open": "237.61",
      "high": "238.00",
      "low": "230.05",
      "close": "230.70",
      "volume": "842055"
    },
    {
      "date": "2021-08-11",
      "open": "231.89",
      "high": "232.80",
      "low": "229.01",
      "close": "231.37",
      "volume": "830841"
    },
    {
      "date": "2021-08-12",
      "open": "230.58",
      "high": "236.92",
      "low": "230.58",
      "close": "235.33",
      "volume": "997572"
    },
    {
      "date": "2021-08-13",
      "open": "235.39",
      "high": "238.98",
      "low": "234.58",
      "close": "236.68",
      "volume": "743644"
    },
    {
      "date": "2021-08-16",
      "open": "236.08",
      "high": "236.08",
      "low": "230.7201",
      "close": "232.58",
      "volume": "1141287"
    },
    {
      "date": "2021-08-17",
      "open": "230.43",
      "high": "232.62",
      "low": "228.065",
      "close": "231.36",
      "volume": "1049430"
    },
    {
      "date": "2021-08-18",
      "open": "231.63",
      "high": "233.64",
      "low": "230.60",
      "close": "231.58",
      "volume": "1638291"
    },
    {
      "date": "2021-08-19",
      "open": "231.16",
      "high": "233.14",
      "low": "228.59",
      "close": "231.90",
      "volume": "1313728"
    },
    {
      "date": "2021-08-20",
      "open": "232.31",
      "high": "238.71",
      "low": "232.31",
      "close": "235.95",
      "volume": "1553913"
    },
    {
      "date": "2021-08-23",
      "open": "235.95",
      "high": "242.82",
      "low": "235.62",
      "close": "242.62",
      "volume": "1662057"
    },
    {
      "date": "2021-08-24",
      "open": "245.33",
      "high": "245.90",
      "low": "242.21",
      "close": "245.81",
      "volume": "1258829"
    },
    {
      "date": "2021-08-25",
      "open": "245.36",
      "high": "246.79",
      "low": "244.20",
      "close": "246.11",
      "volume": "989151"
    },
    {
      "date": "2021-08-26",
      "open": "247.00",
      "high": "248.46",
      "low": "245.00",
      "close": "246.76",
      "volume": "3036340"
    },
    {
      "date": "2021-08-27",
      "open": "265.0303",
      "high": "274.94",
      "low": "263.2701",
      "close": "269.28",
      "volume": "7411639"
    },
    {
      "date": "2021-08-30",
      "open": "270.882",
      "high": "273.64",
      "low": "268.63",
      "close": "271.37",
      "volume": "1904592"
    },
    {
      "date": "2021-08-31",
      "open": "271.30",
      "high": "275.71",
      "low": "269.66",
      "close": "273.16",
      "volume": "2074907"
    },
    {
      "date": "2021-09-01",
      "open": "274.00",
      "high": "275.90",
      "low": "271.30",
      "close": "273.37",
      "volume": "1800510"
    },
    {
      "date": "2021-09-02",
      "open": "272.78",
      "high": "274.33",
      "low": "269.46",
      "close": "271.32",
      "volume": "917754"
    },
    {
      "date": "2021-09-03",
      "open": "270.92",
      "high": "278.23",
      "low": "269.685",
      "close": "277.74",
      "volume": "1382701"
    },
    {
      "date": "2021-09-07",
      "open": "276.53",
      "high": "277.585",
      "low": "273.62",
      "close": "274.37",
      "volume": "1761162"
    },
    {
      "date": "2021-09-08",
      "open": "275.14",
      "high": "275.63",
      "low": "271.5401",
      "close": "272.20",
      "volume": "1003693"
    },
    {
      "date": "2021-09-09",
      "open": "271.73",
      "high": "273.62",
      "low": "269.71",
      "close": "270.00",
      "volume": "1266876"
    },
    {
      "date": "2021-09-10",
      "open": "271.32",
      "high": "271.92",
      "low": "267.11",
      "close": "267.53",
      "volume": "1225716"
    },
    {
      "date": "2021-09-13",
      "open": "268.07",
      "high": "268.7872",
      "low": "262.19",
      "close": "267.75",
      "volume": "1222901"
    },
    {
      "date": "2021-09-14",
      "open": "268.76",
      "high": "271.7383",
      "low": "267.99",
      "close": "269.78",
      "volume": "1163478"
    },
    {
      "date": "2021-09-15",
      "open": "269.97",
      "high": "271.58",
      "low": "267.14",
      "close": "269.85",
      "volume": "1065038"
    },
    {
      "date": "2021-09-16",
      "open": "268.4914",
      "high": "271.4899",
      "low": "267.73",
      "close": "271.07",
      "volume": "986571"
    },
    {
      "date": "2021-09-17",
      "open": "271.89",
      "high": "272.5452",
      "low": "266.35",
      "close": "268.51",
      "volume": "2041070"
    },
    {
      "date": "2021-09-20",
      "open": "266.71",
      "high": "267.47",
      "low": "262.575",
      "close": "267.19",
      "volume": "2206222"
    },
    {
      "date": "2021-09-21",
      "open": "268.50",
      "high": "272.41",
      "low": "266.75",
      "close": "270.18",
      "volume": "1797621"
    },
    {
      "date": "2021-09-22",
      "open": "271.64",
      "high": "274.98",
      "low": "269.3706",
      "close": "270.71",
      "volume": "2622516"
    },
    {
      "date": "2021-09-23",
      "open": "272.25",
      "high": "273.98",
      "low": "264.55",
      "close": "270.07",
      "volume": "1923138"
    },
    {
      "date": "2021-09-24",
      "open": "269.15",
      "high": "270.218",
      "low": "265.90",
      "close": "268.43",
      "volume": "1108023"
    },
    {
      "date": "2021-09-27",
      "open": "265.67",
      "high": "266.88",
      "low": "262.21",
      "close": "263.78",
      "volume": "1107839"
    },
    {
      "date": "2021-09-28",
      "open": "258.97",
      "high": "259.37",
      "low": "252.01",
      "close": "252.37",
      "volume": "2121344"
    },
    {
      "date": "2021-09-29",
      "open": "254.85",
      "high": "257.6118",
      "low": "246.94",
      "close": "249.51",
      "volume": "1679791"
    },
    {
      "date": "2021-09-30",
      "open": "250.33",
      "high": "253.61",
      "low": "249.02",
      "close": "249.89",
      "volume": "1041558"
    },
    {
      "date": "2021-10-01",
      "open": "250.00",
      "high": "256.00",
      "low": "247.42",
      "close": "254.55",
      "volume": "1814046"
    },
    {
      "date": "2021-10-04",
      "open": "253.82",
      "high": "254.02",
      "low": "246.45",
      "close": "249.68",
      "volume": "1593530"
    },
    {
      "date": "2021-10-05",
      "open": "250.48",
      "high": "253.15",
      "low": "249.218",
      "close": "252.05",
      "volume": "757670"
    },
    {
      "date": "2021-10-06",
      "open": "249.36",
      "high": "256.55",
      "low": "248.31",
      "close": "256.33",
      "volume": "1572570"
    },
    {
      "date": "2021-10-07",
      "open": "258.35",
      "high": "262.20",
      "low": "257.585",
      "close": "257.86",
      "volume": "781078"
    },
    {
      "date": "2021-10-08",
      "open": "258.10",
      "high": "259.47",
      "low": "254.50",
      "close": "255.90",
      "volume": "941090"
    },
    {
      "date": "2021-10-11",
      "open": "254.85",
      "high": "258.93",
      "low": "252.59",
      "close": "253.67",
      "volume": "899973"
    },
    {
      "date": "2021-10-12",
      "open": "255.47",
      "high": "260.48",
      "low": "254.56",
      "close": "257.19",
      "volume": "1164444"
    },
    {
      "date": "2021-10-13",
      "open": "262.72",
      "high": "273.55",
      "low": "262.61",
      "close": "266.60",
      "volume": "2510731"
    },
    {
      "date": "2021-10-14",
      "open": "269.49",
      "high": "273.39",
      "low": "268.14",
      "close": "271.11",
      "volume": "1353755"
    },
    {
      "date": "2021-10-15",
      "open": "270.86",
      "high": "272.35",
      "low": "268.15",
      "close": "270.99",
      "volume": "1641866"
    },
    {
      "date": "2021-10-18",
      "open": "267.96",
      "high": "273.04",
      "low": "267.00",
      "close": "272.67",
      "volume": "849392"
    },
    {
      "date": "2021-10-19",
      "open": "273.41",
      "high": "278.47",
      "low": "272.59",
      "close": "277.27",
      "volume": "1165137"
    },
    {
      "date": "2021-10-20",
      "open": "277.50",
      "high": "279.69",
      "low": "274.54",
      "close": "277.26",
      "volume": "782790"
    },
    {
      "date": "2021-10-21",
      "open": "277.00",
      "high": "281.68",
      "low": "275.34",
      "close": "281.01",
      "volume": "1239141"
    },
    {
      "date": "2021-10-22",
      "open": "282.27",
      "high": "284.80",
      "low": "279.045",
      "close": "280.79",
      "volume": "1069704"
    },
    {
      "date": "2021-10-25",
      "open": "279.29",
      "high": "284.6004",
      "low": "278.53",
      "close": "282.15",
      "volume": "1717039"
    },
    {
      "date": "2021-10-26",
      "open": "284.48",
      "high": "285.85",
      "low": "281.08",
      "close": "282.76",
      "volume": "868264"
    },
    {
      "date": "2021-10-27",
      "open": "283.00",
      "high": "286.55",
      "low": "280.56",
      "close": "283.13",
      "volume": "1092099"
    },
    {
      "date": "2021-10-28",
      "open": "282.94",
      "high": "288.58",
      "low": "280.935",
      "close": "286.74",
      "volume": "894952"
    },
    {
      "date": "2021-10-29",
      "open": "288.304",
      "high": "292.615",
      "low": "286.33",
      "close": "289.98",
      "volume": "1603864"
    },
    {
      "date": "2021-11-01",
      "open": "291.11",
      "high": "291.99",
      "low": "285.95",
      "close": "288.07",
      "volume": "942653"
    },
    {
      "date": "2021-11-02",
      "open": "289.99",
      "high": "291.7192",
      "low": "288.53",
      "close": "291.28",
      "volume": "840986"
    },
    {
      "date": "2021-11-03",
      "open": "290.55",
      "high": "292.15",
      "low": "287.43",
      "close": "288.96",
      "volume": "810918"
    },
    {
      "date": "2021-11-04",
      "open": "289.96",
      "high": "292.8643",
      "low": "286.90",
      "close": "290.48",
      "volume": "1276223"
    },
    {
      "date": "2021-11-05",
      "open": "291.74",
      "high": "291.74",
      "low": "287.02",
      "close": "289.92",
      "volume": "1008508"
    },
    {
      "date": "2021-11-08",
      "open": "291.55",
      "high": "293.82",
      "low": "289.845",
      "close": "292.73",
      "volume": "988909"
    },
    {
      "date": "2021-11-09",
      "open": "294.03",
      "high": "294.4932",
      "low": "290.21",
      "close": "293.48",
      "volume": "910809"
    },
    {
      "date": "2021-11-10",
      "open": "291.99",
      "high": "298.22",
      "low": "287.87",
      "close": "291.01",
      "volume": "3112814"
    },
    {
      "date": "2021-11-11",
      "open": "291.50",
      "high": "298.45",
      "low": "291.50",
      "close": "295.24",
      "volume": "1295723"
    },
    {
      "date": "2021-11-12",
      "open": "297.13",
      "high": "300.78",
      "low": "295.75",
      "close": "296.45",
      "volume": "1455928"
    },
    {
      "date": "2021-11-15",
      "open": "297.13",
      "high": "298.995",
      "low": "294.44",
      "close": "295.60",
      "volume": "1262970"
    },
    {
      "date": "2021-11-16",
      "open": "300.46",
      "high": "303.33",
      "low": "296.02",
      "close": "299.84",
      "volume": "2522931"
    },
    {
      "date": "2021-11-17",
      "open": "304.52",
      "high": "307.81",
      "low": "298.54",
      "close": "300.90",
      "volume": "1952404"
    },
    {
      "date": "2021-11-18",
      "open": "300.04",
      "high": "301.78",
      "low": "294.00",
      "close": "299.09",
      "volume": "2787798"
    },
    {
      "date": "2021-11-19",
      "open": "287.51",
      "high": "297.50",
      "low": "279.81",
      "close": "286.60",
      "volume": "6700505"
    },
    {
      "date": "2021-11-22",
      "open": "285.51",
      "high": "286.71",
      "low": "274.36",
      "close": "274.75",
      "volume": "2941734"
    },
    {
      "date": "2021-11-23",
      "open": "273.57",
      "high": "280.785",
      "low": "268.63",
      "close": "274.28",
      "volume": "2292599"
    },
    {
      "date": "2021-11-24",
      "open": "270.51",
      "high": "278.52",
      "low": "268.365",
      "close": "277.88",
      "volume": "1630993"
    },
    {
      "date": "2021-11-26",
      "open": "276.50",
      "high": "282.66",
      "low": "276.01",
      "close": "277.55",
      "volume": "1516854"
    },
    {
      "date": "2021-11-29",
      "open": "280.33",
      "high": "284.82",
      "low": "277.13",
      "close": "281.59",
      "volume": "1262746"
    },
    {
      "date": "2021-11-30",
      "open": "282.94",
      "high": "284.25",
      "low": "272.94",
      "close": "274.23",
      "volume": "1980642"
    },
    {
      "date": "2021-12-01",
      "open": "275.808",
      "high": "276.92",
      "low": "260.07",
      "close": "260.86",
      "volume": "2562698"
    },
    {
      "date": "2021-12-02",
      "open": "260.25",
      "high": "268.37",
      "low": "260.00",
      "close": "266.66",
      "volume": "1900511"
    },
    {
      "date": "2021-12-03",
      "open": "267.68",
      "high": "269.975",
      "low": "259.87",
      "close": "266.99",
      "volume": "2474194"
    },
    {
      "date": "2021-12-06",
      "open": "266.02",
      "high": "269.46",
      "low": "258.22",
      "close": "269.09",
      "volume": "1989456"
    },
    {
      "date": "2021-12-07",
      "open": "272.00",
      "high": "283.15",
      "low": "271.67",
      "close": "280.24",
      "volume": "1776437"
    },
    {
      "date": "2021-12-08",
      "open": "281.73",
      "high": "284.39",
      "low": "275.49",
      "close": "282.30",
      "volume": "964673"
    },
    {
      "date": "2021-12-09",
      "open": "281.70",
      "high": "285.58",
      "low": "276.71",
      "close": "279.35",
      "volume": "1371703"
    },
    {
      "date": "2021-12-10",
      "open": "280.46",
      "high": "284.61",
      "low": "277.42",
      "close": "279.68",
      "volume": "1281497"
    },
    {
      "date": "2021-12-13",
      "open": "279.56",
      "high": "283.67",
      "low": "278.575",
      "close": "280.92",
      "volume": "1133553"
    },
    {
      "date": "2021-12-14",
      "open": "276.36",
      "high": "277.91",
      "low": "267.83",
      "close": "273.35",
      "volume": "1726276"
    },
    {
      "date": "2021-12-15",
      "open": "273.46",
      "high": "280.45",
      "low": "268.09",
      "close": "279.22",
      "volume": "1736408"
    },
    {
      "date": "2021-12-16",
      "open": "277.33",
      "high": "278.365",
      "low": "269.26",
      "close": "272.23",
      "volume": "1206784"
    },
    {
      "date": "2021-12-17",
      "open": "267.076",
      "high": "275.47",
      "low": "265.29",
      "close": "273.88",
      "volume": "2205596"
    },
    {
      "date": "2021-12-20",
      "open": "268.20",
      "high": "272.56",
      "low": "266.34",
      "close": "269.70",
      "volume": "1023814"
    },
    {
      "date": "2021-12-21",
      "open": "269.64",
      "high": "279.55",
      "low": "267.00",
      "close": "278.86",
      "volume": "1418865"
    },
    {
      "date": "2021-12-22",
      "open": "278.86",
      "high": "280.65",
      "low": "275.84",
      "close": "277.88",
      "volume": "1012646"
    },
    {
      "date": "2021-12-23",
      "open": "278.97",
      "high": "279.99",
      "low": "274.73",
      "close": "278.05",
      "volume": "796291"
    },
    {
      "date": "2021-12-27",
      "open": "278.36",
      "high": "280.91",
      "low": "276.345",
      "close": "279.35",
      "volume": "1055502"
    },
    {
      "date": "2021-12-28",
      "open": "280.73",
      "high": "280.73",
      "low": "274.73",
      "close": "275.80",
      "volume": "859253"
    },
    {
      "date": "2021-12-29",
      "open": "275.40",
      "high": "276.12",
      "low": "271.68",
      "close": "275.75",
      "volume": "757385"
    },
    {
      "date": "2021-12-30",
      "open": "277.56",
      "high": "279.57",
      "low": "276.30",
      "close": "276.50",
      "volume": "1535436"
    },
    {
      "date": "2021-12-31",
      "open": "275.52",
      "high": "277.29",
      "low": "272.80",
      "close": "273.18",
      "volume": "754302"
    },
    {
      "date": "2022-01-03",
      "open": "271.96",
      "high": "272.495",
      "low": "261.07",
      "close": "263.72",
      "volume": "2839547"
    },
    {
      "date": "2022-01-04",
      "open": "263.72",
      "high": "263.95",
      "low": "245.02",
      "close": "253.06",
      "volume": "5095004"
    },
    {
      "date": "2022-01-05",
      "open": "250.47",
      "high": "257.38",
      "low": "246.01",
      "close": "248.26",
      "volume": "2955276"
    },
    {
      "date": "2022-01-06",
      "open": "246.45",
      "high": "256.50",
      "low": "245.19",
      "close": "250.63",
      "volume": "2943917"
    },
    {
      "date": "2022-01-07",
      "open": "250.31",
      "high": "256.49",
      "low": "246.03",
      "close": "250.24",
      "volume": "1176111"
    },
    {
      "date": "2022-01-10",
      "open": "245.27",
      "high": "252.38",
      "low": "241.72",
      "close": "252.31",
      "volume": "2077424"
    },
    {
      "date": "2022-01-11",
      "open": "250.10",
      "high": "256.55",
      "low": "248.37",
      "close": "255.72",
      "volume": "2406539"
    },
    {
      "date": "2022-01-12",
      "open": "256.98",
      "high": "261.89",
      "low": "255.88",
      "close": "257.96",
      "volume": "1876472"
    },
    {
      "date": "2022-01-13",
      "open": "258.44",
      "high": "260.60",
      "low": "248.87",
      "close": "249.41",
      "volume": "1772973"
    },
    {
      "date": "2022-01-14",
      "open": "249.83",
      "high": "255.07",
      "low": "248.10",
      "close": "254.31",
      "volume": "2200646"
    },
    {
      "date": "2022-01-18",
      "open": "246.71",
      "high": "252.69",
      "low": "243.95",
      "close": "245.86",
      "volume": "2293745"
    },
    {
      "date": "2022-01-19",
      "open": "246.78",
      "high": "255.17",
      "low": "246.10",
      "close": "249.46",
      "volume": "1444755"
    },
    {
      "date": "2022-01-20",
      "open": "255.42",
      "high": "260.46",
      "low": "251.25",
      "close": "251.77",
      "volume": "1817308"
    },
    {
      "date": "2022-01-21",
      "open": "251.06",
      "high": "253.14",
      "low": "244.39",
      "close": "245.69",
      "volume": "1953041"
    },
    {
      "date": "2022-01-24",
      "open": "240.86",
      "high": "248.03",
      "low": "233.31",
      "close": "247.63",
      "volume": "2865404"
    },
    {
      "date": "2022-01-25",
      "open": "241.55",
      "high": "248.00",
      "low": "235.12",
      "close": "236.11",
      "volume": "2640474"
    },
    {
      "date": "2022-01-26",
      "open": "240.535",
      "high": "241.39",
      "low": "223.615",
      "close": "225.04",
      "volume": "4879540"
    },
    {
      "date": "2022-01-27",
      "open": "229.53",
      "high": "235.50",
      "low": "225.73",
      "close": "226.18",
      "volume": "2157962"
    },
    {
      "date": "2022-01-28",
      "open": "226.55",
      "high": "238.74",
      "low": "223.52",
      "close": "238.18",
      "volume": "2441676"
    },
    {
      "date": "2022-01-31",
      "open": "239.45",
      "high": "253.32",
      "low": "238.35",
      "close": "253.01",
      "volume": "3089939"
    },
    {
      "date": "2022-02-01",
      "open": "256.96",
      "high": "257.00",
      "low": "246.95",
      "close": "252.74",
      "volume": "1916803"
    },
    {
      "date": "2022-02-02",
      "open": "252.75",
      "high": "252.89",
      "low": "239.95",
      "close": "242.85",
      "volume": "3112156"
    },
    {
      "date": "2022-02-03",
      "open": "237.64",
      "high": "239.32",
      "low": "231.39",
      "close": "233.02",
      "volume": "2795271"
    },
    {
      "date": "2022-02-04",
      "open": "234.22",
      "high": "240.23",
      "low": "231.88",
      "close": "236.79",
      "volume": "1737992"
    },
    {
      "date": "2022-02-07",
      "open": "237.50",
      "high": "242.82",
      "low": "235.66",
      "close": "236.45",
      "volume": "1551522"
    },
    {
      "date": "2022-02-08",
      "open": "234.51",
      "high": "239.695",
      "low": "232.01",
      "close": "238.51",
      "volume": "1543870"
    },
    {
      "date": "2022-02-09",
      "open": "243.73",
      "high": "246.34",
      "low": "240.99",
      "close": "243.45",
      "volume": "1694437"
    },
    {
      "date": "2022-02-10",
      "open": "237.04",
      "high": "243.66",
      "low": "236.10",
      "close": "239.64",
      "volume": "1385487"
    },
    {
      "date": "2022-02-11",
      "open": "240.64",
      "high": "243.87",
      "low": "231.86",
      "close": "232.77",
      "volume": "1407668"
    },
    {
      "date": "2022-02-14",
      "open": "232.44",
      "high": "236.195",
      "low": "230.35",
      "close": "232.98",
      "volume": "1731822"
    },
    {
      "date": "2022-02-15",
      "open": "237.69",
      "high": "238.62",
      "low": "231.35",
      "close": "235.46",
      "volume": "1828956"
    },
    {
      "date": "2022-02-16",
      "open": "232.18",
      "high": "235.00",
      "low": "226.00",
      "close": "228.31",
      "volume": "2450289"
    },
    {
      "date": "2022-02-17",
      "open": "226.63",
      "high": "226.94",
      "low": "216.54",
      "close": "216.71",
      "volume": "2740239"
    },
    {
      "date": "2022-02-18",
      "open": "215.784",
      "high": "218.34",
      "low": "212.23",
      "close": "214.47",
      "volume": "2326660"
    },
    {
      "date": "2022-02-22",
      "open": "214.38",
      "high": "225.69",
      "low": "213.00",
      "close": "218.09",
      "volume": "3633397"
    },
    {
      "date": "2022-02-23",
      "open": "219.18",
      "high": "222.08",
      "low": "212.69",
      "close": "213.01",
      "volume": "1860490"
    },
    {
      "date": "2022-02-24",
      "open": "206.56",
      "high": "223.095",
      "low": "205.90",
      "close": "222.36",
      "volume": "2631024"
    },
    {
      "date": "2022-02-25",
      "open": "220.24",
      "high": "225.375",
      "low": "219.08",
      "close": "225.23",
      "volume": "2647033"
    },
    {
      "date": "2022-02-28",
      "open": "225.54",
      "high": "231.73",
      "low": "223.66",
      "close": "229.05",
      "volume": "3994364"
    },
    {
      "date": "2022-03-01",
      "open": "245.98",
      "high": "249.88",
      "low": "237.72",
      "close": "240.33",
      "volume": "6644199"
    },
    {
      "date": "2022-03-02",
      "open": "239.24",
      "high": "249.91",
      "low": "235.60",
      "close": "248.39",
      "volume": "4024523"
    },
    {
      "date": "2022-03-03",
      "open": "250.00",
      "high": "250.00",
      "low": "241.77",
      "close": "245.37",
      "volume": "2213408"
    },
    {
      "date": "2022-03-04",
      "open": "245.74",
      "high": "248.50",
      "low": "237.64",
      "close": "240.21",
      "volume": "2640109"
    },
    {
      "date": "2022-03-07",
      "open": "240.84",
      "high": "242.05",
      "low": "223.155",
      "close": "224.41",
      "volume": "4147196"
    },
    {
      "date": "2022-03-08",
      "open": "220.75",
      "high": "226.56",
      "low": "215.76",
      "close": "219.90",
      "volume": "3011076"
    },
    {
      "date": "2022-03-09",
      "open": "224.77",
      "high": "235.43",
      "low": "223.83",
      "close": "233.53",
      "volume": "2392043"
    },
    {
      "date": "2022-03-10",
      "open": "228.29",
      "high": "232.06",
      "low": "226.62",
      "close": "228.45",
      "volume": "1478994"
    },
    {
      "date": "2022-03-11",
      "open": "231.38",
      "high": "232.29",
      "low": "224.69",
      "close": "224.91",
      "volume": "1789032"
    },
    {
      "date": "2022-03-14",
      "open": "224.50",
      "high": "229.22",
      "low": "218.90",
      "close": "220.91",
      "volume": "1827697"
    },
    {
      "date": "2022-03-15",
      "open": "222.12",
      "high": "222.85",
      "low": "217.15",
      "close": "221.42",
      "volume": "2180454"
    },
    {
      "date": "2022-03-16",
      "open": "223.75",
      "high": "228.26",
      "low": "219.34",
      "close": "227.47",
      "volume": "2150372"
    },
    {
      "date": "2022-03-17",
      "open": "227.03",
      "high": "237.65",
      "low": "226.03",
      "close": "235.30",
      "volume": "2327310"
    },
    {
      "date": "2022-03-18",
      "open": "234.39",
      "high": "245.15",
      "low": "232.555",
      "close": "243.60",
      "volume": "2750282"
    },
    {
      "date": "2022-03-21",
      "open": "241.43",
      "high": "244.73",
      "low": "239.90",
      "close": "242.84",
      "volume": "1770687"
    },
    {
      "date": "2022-03-22",
      "open": "242.62",
      "high": "248.27",
      "low": "241.00",
      "close": "244.15",
      "volume": "1991901"
    },
    {
      "date": "2022-03-23",
      "open": "241.85",
      "high": "242.44",
      "low": "236.205",
      "close": "236.78",
      "volume": "2922259"
    },
    {
      "date": "2022-03-24",
      "open": "238.26",
      "high": "241.73",
      "low": "233.00",
      "close": "241.23",
      "volume": "2572171"
    },
    {
      "date": "2022-03-25",
      "open": "243.57",
      "high": "244.00",
      "low": "234.80",
      "close": "238.09",
      "volume": "2354813"
    },
    {
      "date": "2022-03-28",
      "open": "237.37",
      "high": "246.175",
      "low": "237.37",
      "close": "244.23",
      "volume": "2325829"
    },
    {
      "date": "2022-03-29",
      "open": "247.95",
      "high": "248.92",
      "low": "245.06",
      "close": "246.26",
      "volume": "2317010"
    },
    {
      "date": "2022-03-30",
      "open": "245.00",
      "high": "246.40",
      "low": "240.24",
      "close": "241.56",
      "volume": "1150498"
    },
    {
      "date": "2022-03-31",
      "open": "242.86",
      "high": "242.86",
      "low": "238.40",
      "close": "239.46",
      "volume": "1727973"
    },
    {
      "date": "2022-04-01",
      "open": "237.345",
      "high": "242.17",
      "low": "235.45",
      "close": "237.93",
      "volume": "2389257"
    },
    {
      "date": "2022-04-04",
      "open": "238.24",
      "high": "245.83",
      "low": "237.4801",
      "close": "243.00",
      "volume": "1883545"
    },
    {
      "date": "2022-04-05",
      "open": "243.59",
      "high": "244.20",
      "low": "237.50",
      "close": "239.72",
      "volume": "2175450"
    },
    {
      "date": "2022-04-06",
      "open": "234.06",
      "high": "234.58",
      "low": "228.60",
      "close": "230.14",
      "volume": "1831388"
    },
    {
      "date": "2022-04-07",
      "open": "228.96",
      "high": "235.16",
      "low": "228.96",
      "close": "233.25",
      "volume": "1171676"
    },
    {
      "date": "2022-04-08",
      "open": "232.76",
      "high": "233.20",
      "low": "228.24",
      "close": "228.77",
      "volume": "1271706"
    },
    {
      "date": "2022-04-11",
      "open": "225.02",
      "high": "229.19",
      "low": "223.41",
      "close": "227.21",
      "volume": "1587124"
    },
    {
      "date": "2022-04-12",
      "open": "231.20",
      "high": "233.84",
      "low": "225.45",
      "close": "225.97",
      "volume": "1403493"
    },
    {
      "date": "2022-04-13",
      "open": "225.81",
      "high": "230.94",
      "low": "225.35",
      "close": "228.66",
      "volume": "1178514"
    },
    {
      "date": "2022-04-14",
      "open": "229.00",
      "high": "229.26",
      "low": "224.01",
      "close": "224.67",
      "volume": "1401300"
    },
    {
      "date": "2022-04-18",
      "open": "220.99",
      "high": "222.00",
      "low": "214.57",
      "close": "219.50",
      "volume": "2983659"
    },
    {
      "date": "2022-04-19",
      "open": "219.33",
      "high": "225.60",
      "low": "216.56",
      "close": "224.62",
      "volume": "1851899"
    },
    {
      "date": "2022-04-20",
      "open": "226.74",
      "high": "226.74",
      "low": "219.58",
      "close": "220.14",
      "volume": "1075778"
    },
    {
      "date": "2022-04-21",
      "open": "220.86",
      "high": "224.21",
      "low": "210.39",
      "close": "212.45",
      "volume": "1680683"
    },
    {
      "date": "2022-04-22",
      "open": "212.44",
      "high": "214.38",
      "low": "205.5519",
      "close": "206.13",
      "volume": "1696664"
    },
    {
      "date": "2022-04-25",
      "open": "204.43",
      "high": "210.00",
      "low": "204.28",
      "close": "209.13",
      "volume": "1363969"
    },
    {
      "date": "2022-04-26",
      "open": "207.76",
      "high": "208.20",
      "low": "200.67",
      "close": "201.90",
      "volume": "2891221"
    },
    {
      "date": "2022-04-27",
      "open": "202.34",
      "high": "209.455",
      "low": "202.34",
      "close": "206.72",
      "volume": "2236971"
    },
    {
      "date": "2022-04-28",
      "open": "210.185",
      "high": "217.45",
      "low": "209.32",
      "close": "215.46",
      "volume": "2194864"
    },
    {
      "date": "2022-04-29",
      "open": "213.283",
      "high": "217.30",
      "low": "205.94",
      "close": "206.70",
      "volume": "2213200"
    },
    {
      "date": "2022-05-02",
      "open": "205.78",
      "high": "209.37",
      "low": "203.14",
      "close": "208.41",
      "volume": "1761813"
    },
    {
      "date": "2022-05-03",
      "open": "207.73",
      "high": "209.06",
      "low": "200.08",
      "close": "201.30",
      "volume": "2852612"
    },
    {
      "date": "2022-05-04",
      "open": "201.95",
      "high": "208.82",
      "low": "193.59",
      "close": "207.76",
      "volume": "2752300"
    },
    {
      "date": "2022-05-05",
      "open": "204.74",
      "high": "205.38",
      "low": "193.155",
      "close": "195.82",
      "volume": "2574284"
    },
    {
      "date": "2022-05-06",
      "open": "193.42",
      "high": "195.30",
      "low": "185.56",
      "close": "189.46",
      "volume": "1999107"
    },
    {
      "date": "2022-05-09",
      "open": "185.16",
      "high": "185.24",
      "low": "175.07",
      "close": "176.21",
      "volume": "6349215"
    },
    {
      "date": "2022-05-10",
      "open": "181.80",
      "high": "185.52",
      "low": "176.18",
      "close": "183.67",
      "volume": "4271138"
    },
    {
      "date": "2022-05-11",
      "open": "179.62",
      "high": "186.81",
      "low": "172.45",
      "close": "173.14",
      "volume": "3500267"
    },
    {
      "date": "2022-05-12",
      "open": "171.71",
      "high": "178.26",
      "low": "168.90",
      "close": "171.92",
      "volume": "3450754"
    },
    {
      "date": "2022-05-13",
      "open": "175.34",
      "high": "184.07",
      "low": "174.95",
      "close": "182.29",
      "volume": "3815404"
    },
    {
      "date": "2022-05-16",
      "open": "179.44",
      "high": "182.62",
      "low": "174.64",
      "close": "176.06",
      "volume": "2165249"
    },
    {
      "date": "2022-05-17",
      "open": "173.58",
      "high": "176.68",
      "low": "169.00",
      "close": "173.34",
      "volume": "4586247"
    },
    {
      "date": "2022-05-18",
      "open": "170.99",
      "high": "172.28",
      "low": "161.62",
      "close": "162.95",
      "volume": "4067938"
    },
    {
      "date": "2022-05-19",
      "open": "163.46",
      "high": "167.44",
      "low": "161.83",
      "close": "164.52",
      "volume": "3725759"
    },
    {
      "date": "2022-05-20",
      "open": "168.60",
      "high": "170.40",
      "low": "161.04",
      "close": "165.99",
      "volume": "2793046"
    },
    {
      "date": "2022-05-23",
      "open": "167.00",
      "high": "167.17",
      "low": "162.70",
      "close": "165.79",
      "volume": "2649576"
    },
    {
      "date": "2022-05-24",
      "open": "162.98",
      "high": "164.09",
      "low": "157.49",
      "close": "158.77",
      "volume": "4155747"
    },
    {
      "date": "2022-05-25",
      "open": "159.49",
      "high": "165.95",
      "low": "158.03",
      "close": "164.51",
      "volume": "3028572"
    },
    {
      "date": "2022-05-26",
      "open": "164.53",
      "high": "169.96",
      "low": "160.68",
      "close": "168.15",
      "volume": "4929604"
    },
    {
      "date": "2022-05-27",
      "open": "156.37",
      "high": "159.96",
      "low": "149.055",
      "close": "158.79",
      "volume": "13368440"
    },
    {
      "date": "2022-05-31",
      "open": "158.35",
      "high": "158.69",
      "low": "153.50",
      "close": "156.30",
      "volume": "6663533"
    },
    {
      "date": "2022-06-01",
      "open": "158.01",
      "high": "162.27",
      "low": "155.00",
      "close": "156.56",
      "volume": "4465432"
    },
    {
      "date": "2022-06-02",
      "open": "155.70",
      "high": "169.90",
      "low": "155.37",
      "close": "169.44",
      "volume": "4552908"
    },
    {
      "date": "2022-06-03",
      "open": "166.55",
      "high": "168.22",
      "low": "162.00",
      "close": "162.13",
      "volume": "3478437"
    },
    {
      "date": "2022-06-06",
      "open": "165.66",
      "high": "165.82",
      "low": "158.81",
      "close": "158.86",
      "volume": "2116915"
    },
    {
      "date": "2022-06-07",
      "open": "156.36",
      "high": "160.99",
      "low": "156.36",
      "close": "159.25",
      "volume": "2179806"
    },
    {
      "date": "2022-06-08",
      "open": "159.25",
      "high": "161.27",
      "low": "158.57",
      "close": "160.04",
      "volume": "1560848"
    },
    {
      "date": "2022-06-09",
      "open": "158.58",
      "high": "159.505",
      "low": "153.80",
      "close": "153.83",
      "volume": "1725062"
    },
    {
      "date": "2022-06-10",
      "open": "151.09",
      "high": "152.00",
      "low": "146.55",
      "close": "149.28",
      "volume": "3265480"
    },
    {
      "date": "2022-06-13",
      "open": "145.15",
      "high": "146.92",
      "low": "140.84",
      "close": "142.23",
      "volume": "3818775"
    },
    {
      "date": "2022-06-14",
      "open": "144.18",
      "high": "146.015",
      "low": "138.73",
      "close": "139.38",
      "volume": "3559139"
    },
    {
      "date": "2022-06-15",
      "open": "142.81",
      "high": "145.415",
      "low": "139.69",
      "close": "142.81",
      "volume": "4177987"
    },
    {
      "date": "2022-06-16",
      "open": "139.10",
      "high": "140.75",
      "low": "136.27",
      "close": "136.86",
      "volume": "2688988"
    },
    {
      "date": "2022-06-17",
      "open": "136.91",
      "high": "141.95",
      "low": "136.74",
      "close": "139.38",
      "volume": "4483764"
    },
    {
      "date": "2022-06-21",
      "open": "141.83",
      "high": "143.69",
      "low": "138.44",
      "close": "138.60",
      "volume": "2535178"
    },
    {
      "date": "2022-06-22",
      "open": "136.55",
      "high": "139.53",
      "low": "135.05",
      "close": "136.59",
      "volume": "6231542"
    },
    {
      "date": "2022-06-23",
      "open": "137.84",
      "high": "142.61",
      "low": "134.53",
      "close": "142.19",
      "volume": "4968724"
    },
    {
      "date": "2022-06-24",
      "open": "145.13",
      "high": "152.12",
      "low": "144.51",
      "close": "152.05",
      "volume": "4717972"
    },
    {
      "date": "2022-06-27",
      "open": "152.29",
      "high": "153.08",
      "low": "147.51",
      "close": "148.05",
      "volume": "4140569"
    },
    {
      "date": "2022-06-28",
      "open": "148.44",
      "high": "149.93",
      "low": "143.96",
      "close": "144.25",
      "volume": "3280210"
    },
    {
      "date": "2022-06-29",
      "open": "144.52",
      "high": "148.045",
      "low": "143.0487",
      "close": "146.31",
      "volume": "2239693"
    },
    {
      "date": "2022-06-30",
      "open": "143.32",
      "high": "143.955",
      "low": "138.05",
      "close": "139.58",
      "volume": "3419346"
    },
    {
      "date": "2022-07-01",
      "open": "140.307",
      "high": "143.28",
      "low": "137.50",
      "close": "142.35",
      "volume": "1677374"
    },
    {
      "date": "2022-07-05",
      "open": "138.54",
      "high": "146.52",
      "low": "138.54",
      "close": "146.37",
      "volume": "2313281"
    },
    {
      "date": "2022-07-06",
      "open": "147.57",
      "high": "147.57",
      "low": "143.61",
      "close": "145.94",
      "volume": "2299087"
    },
    {
      "date": "2022-07-07",
      "open": "145.70",
      "high": "148.525",
      "low": "145.55",
      "close": "147.60",
      "volume": "3103557"
    },
    {
      "date": "2022-07-08",
      "open": "145.04",
      "high": "148.23",
      "low": "144.14",
      "close": "148.01",
      "volume": "1763028"
    },
    {
      "date": "2022-07-11",
      "open": "146.48",
      "high": "147.28",
      "low": "144.01",
      "close": "145.54",
      "volume": "1636267"
    },
    {
      "date": "2022-07-12",
      "open": "144.595",
      "high": "147.48",
      "low": "137.45",
      "close": "137.78",
      "volume": "3910571"
    },
    {
      "date": "2022-07-13",
      "open": "134.275",
      "high": "140.4789",
      "low": "134.10",
      "close": "140.05",
      "volume": "2878640"
    },
    {
      "date": "2022-07-14",
      "open": "139.81",
      "high": "140.675",
      "low": "137.38",
      "close": "137.92",
      "volume": "2083441"
    },
    {
      "date": "2022-07-15",
      "open": "138.95",
      "high": "140.74",
      "low": "136.00",
      "close": "140.71",
      "volume": "2764176"
    },
    {
      "date": "2022-07-18",
      "open": "142.74",
      "high": "143.39",
      "low": "138.61",
      "close": "138.74",
      "volume": "2246923"
    },
    {
      "date": "2022-07-19",
      "open": "141.42",
      "high": "143.03",
      "low": "138.47",
      "close": "141.84",
      "volume": "2312387"
    },
    {
      "date": "2022-07-20",
      "open": "143.18",
      "high": "147.67",
      "low": "142.00",
      "close": "147.30",
      "volume": "2039591"
    },
    {
      "date": "2022-07-21",
      "open": "146.75",
      "high": "149.83",
      "low": "145.43",
      "close": "149.78",
      "volume": "1674980"
    },
    {
      "date": "2022-07-22",
      "open": "149.95",
      "high": "152.33",
      "low": "145.93",
      "close": "148.00",
      "volume": "1500868"
    },
    {
      "date": "2022-07-25",
      "open": "148.33",
      "high": "148.33",
      "low": "144.55",
      "close": "145.44",
      "volume": "1623980"
    },
    {
      "date": "2022-07-26",
      "open": "145.26",
      "high": "145.26",
      "low": "140.425",
      "close": "140.91",
      "volume": "2241950"
    },
    {
      "date": "2022-07-27",
      "open": "144.92",
      "high": "150.46",
      "low": "143.12",
      "close": "150.10",
      "volume": "2895630"
    },
    {
      "date": "2022-07-28",
      "open": "149.00",
      "high": "153.50",
      "low": "147.47",
      "close": "152.81",
      "volume": "3186939"
    },
    {
      "date": "2022-07-29",
      "open": "153.50",
      "high": "155.85",
      "low": "150.44",
      "close": "155.10",
      "volume": "2664939"
    },
    {
      "date": "2022-08-01",
      "open": "152.97",
      "high": "156.19",
      "low": "151.70",
      "close": "155.58",
      "volume": "1629543"
    },
    {
      "date": "2022-08-02",
      "open": "153.44",
      "high": "157.61",
      "low": "153.38",
      "close": "155.06",
      "volume": "1267182"
    },
    {
      "date": "2022-08-03",
      "open": "157.42",
      "high": "160.58",
      "low": "156.05",
      "close": "160.36",
      "volume": "2434286"
    },
    {
      "date": "2022-08-04",
      "open": "158.96",
      "high": "162.60",
      "low": "158.12",
      "close": "162.54",
      "volume": "1666302"
    },
    {
      "date": "2022-08-05",
      "open": "158.69",
      "high": "163.26",
      "low": "158.00",
      "close": "161.71",
      "volume": "1812627"
    },
    {
      "date": "2022-08-08",
      "open": "161.63",
      "high": "169.22",
      "low": "161.35",
      "close": "166.80",
      "volume": "3078443"
    },
    {
      "date": "2022-08-09",
      "open": "164.88",
      "high": "166.56",
      "low": "163.28",
      "close": "166.43",
      "volume": "2111053"
    },
    {
      "date": "2022-08-10",
      "open": "171.68",
      "high": "173.05",
      "low": "169.74",
      "close": "171.33",
      "volume": "2429075"
    },
    {
      "date": "2022-08-11",
      "open": "172.30",
      "high": "172.72",
      "low": "165.1302",
      "close": "166.08",
      "volume": "2465971"
    },
    {
      "date": "2022-08-12",
      "open": "169.27",
      "high": "176.38",
      "low": "168.69",
      "close": "176.23",
      "volume": "3728801"
    },
    {
      "date": "2022-08-15",
      "open": "175.48",
      "high": "179.83",
      "low": "175.20",
      "close": "179.55",
      "volume": "2583931"
    },
    {
      "date": "2022-08-16",
      "open": "176.70",
      "high": "178.78",
      "low": "175.89",
      "close": "177.79",
      "volume": "2068072"
    },
    {
      "date": "2022-08-17",
      "open": "175.00",
      "high": "176.92",
      "low": "173.795",
      "close": "175.89",
      "volume": "2005829"
    },
    {
      "date": "2022-08-18",
      "open": "175.02",
      "high": "176.00",
      "low": "172.13",
      "close": "173.13",
      "volume": "2040000"
    },
    {
      "date": "2022-08-19",
      "open": "169.61",
      "high": "170.01",
      "low": "166.03",
      "close": "168.18",
      "volume": "2222169"
    },
    {
      "date": "2022-08-22",
      "open": "165.94",
      "high": "165.94",
      "low": "160.09",
      "close": "160.85",
      "volume": "2856265"
    },
    {
      "date": "2022-08-23",
      "open": "161.00",
      "high": "161.42",
      "low": "156.79",
      "close": "157.66",
      "volume": "3311845"
    },
    {
      "date": "2022-08-24",
      "open": "158.36",
      "high": "161.77",
      "low": "157.37",
      "close": "160.38",
      "volume": "2699148"
    },
    {
      "date": "2022-08-25",
      "open": "156.72",
      "high": "162.58",
      "low": "154.11",
      "close": "162.36",
      "volume": "4339155"
    },
    {
      "date": "2022-08-26",
      "open": "176.00",
      "high": "178.56",
      "low": "165.52",
      "close": "166.46",
      "volume": "9891030"
    },
    {
      "date": "2022-08-29",
      "open": "164.14",
      "high": "169.14",
      "low": "160.76",
      "close": "160.89",
      "volume": "4161786"
    },
    {
      "date": "2022-08-30",
      "open": "162.94",
      "high": "165.27",
      "low": "160.03",
      "close": "164.27",
      "volume": "3332492"
    },
    {
      "date": "2022-08-31",
      "open": "166.71",
      "high": "167.92",
      "low": "162.90",
      "close": "164.56",
      "volume": "3452849"
    },
    {
      "date": "2022-09-01",
      "open": "162.42",
      "high": "163.06",
      "low": "157.50",
      "close": "161.09",
      "volume": "3612837"
    },
    {
      "date": "2022-09-02",
      "open": "163.10",
      "high": "164.24",
      "low": "157.43",
      "close": "158.54",
      "volume": "2381680"
    },
    {
      "date": "2022-09-06",
      "open": "158.12",
      "high": "160.06",
      "low": "155.82",
      "close": "159.90",
      "volume": "2333445"
    },
    {
      "date": "2022-09-07",
      "open": "159.85",
      "high": "166.17",
      "low": "159.4901",
      "close": "165.77",
      "volume": "2537846"
    },
    {
      "date": "2022-09-08",
      "open": "165.06",
      "high": "169.45",
      "low": "164.13",
      "close": "167.58",
      "volume": "2332431"
    },
    {
      "date": "2022-09-09",
      "open": "168.52",
      "high": "171.29",
      "low": "168.00",
      "close": "169.96",
      "volume": "2040242"
    },
    {
      "date": "2022-09-12",
      "open": "170.98",
      "high": "172.98",
      "low": "169.19",
      "close": "169.75",
      "volume": "2905344"
    },
    {
      "date": "2022-09-13",
      "open": "162.13",
      "high": "164.09",
      "low": "159.83",
      "close": "160.11",
      "volume": "3312226"
    },
    {
      "date": "2022-09-14",
      "open": "161.69",
      "high": "163.67",
      "low": "159.095",
      "close": "160.13",
      "volume": "2426771"
    },
    {
      "date": "2022-09-15",
      "open": "158.57",
      "high": "160.78",
      "low": "154.14",
      "close": "154.33",
      "volume": "3345198"
    },
    {
      "date": "2022-09-16",
      "open": "151.39",
      "high": "156.49",
      "low": "149.39",
      "close": "152.29",
      "volume": "5787768"
    },
    {
      "date": "2022-09-19",
      "open": "151.60",
      "high": "155.03",
      "low": "150.8811",
      "close": "155.00",
      "volume": "2009969"
    },
    {
      "date": "2022-09-20",
      "open": "152.72",
      "high": "154.64",
      "low": "151.58",
      "close": "152.65",
      "volume": "2370704"
    },
    {
      "date": "2022-09-21",
      "open": "153.41",
      "high": "157.82",
      "low": "150.92",
      "close": "150.98",
      "volume": "2543761"
    },
    {
      "date": "2022-09-22",
      "open": "150.12",
      "high": "152.21",
      "low": "148.85",
      "close": "150.49",
      "volume": "2511660"
    },
    {
      "date": "2022-09-23",
      "open": "149.50",
      "high": "151.38",
      "low": "146.79",
      "close": "151.24",
      "volume": "3214866"
    },
    {
      "date": "2022-09-26",
      "open": "151.20",
      "high": "153.83",
      "low": "146.92",
      "close": "146.97",
      "volume": "2269674"
    },
    {
      "date": "2022-09-27",
      "open": "149.54",
      "high": "150.83",
      "low": "146.54",
      "close": "149.18",
      "volume": "2154934"
    },
    {
      "date": "2022-09-28",
      "open": "149.76",
      "high": "157.67",
      "low": "149.34",
      "close": "156.85",
      "volume": "4052602"
    },
    {
      "date": "2022-09-29",
      "open": "155.36",
      "high": "156.51",
      "low": "152.13",
      "close": "156.26",
      "volume": "2391648"
    },
    {
      "date": "2022-09-30",
      "open": "156.31",
      "high": "158.41",
      "low": "152.08",
      "close": "152.22",
      "volume": "1878132"
    },
    {
      "date": "2022-10-03",
      "open": "152.68",
      "high": "155.71",
      "low": "151.31",
      "close": "154.25",
      "volume": "1723540"
    },
    {
      "date": "2022-10-04",
      "open": "157.31",
      "high": "160.25",
      "low": "157.31",
      "close": "159.00",
      "volume": "1748478"
    },
    {
      "date": "2022-10-05",
      "open": "156.51",
      "high": "160.52",
      "low": "155.48",
      "close": "159.45",
      "volume": "1257863"
    },
    {
      "date": "2022-10-06",
      "open": "159.31",
      "high": "162.44",
      "low": "158.03",
      "close": "159.50",
      "volume": "1554677"
    },
    {
      "date": "2022-10-07",
      "open": "155.79",
      "high": "157.185",
      "low": "151.71",
      "close": "152.88",
      "volume": "1537701"
    },
    {
      "date": "2022-10-10",
      "open": "153.53",
      "high": "153.53",
      "low": "146.625",
      "close": "147.83",
      "volume": "1029540"
    },
    {
      "date": "2022-10-11",
      "open": "147.00",
      "high": "147.70",
      "low": "141.55",
      "close": "142.70",
      "volume": "2096974"
    },
    {
      "date": "2022-10-12",
      "open": "142.35",
      "high": "144.20",
      "low": "139.96",
      "close": "143.93",
      "volume": "2040571"
    },
    {
      "date": "2022-10-13",
      "open": "138.30",
      "high": "143.565",
      "low": "135.63",
      "close": "142.71",
      "volume": "2556490"
    },
    {
      "date": "2022-10-14",
      "open": "145.22",
      "high": "147.24",
      "low": "139.39",
      "close": "139.59",
      "volume": "2141378"
    },
    {
      "date": "2022-10-17",
      "open": "143.20",
      "high": "149.57",
      "low": "142.67",
      "close": "148.94",
      "volume": "3386993"
    },
    {
      "date": "2022-10-18",
      "open": "152.81",
      "high": "156.62",
      "low": "151.06",
      "close": "152.61",
      "volume": "2225111"
    },
    {
      "date": "2022-10-19",
      "open": "150.795",
      "high": "151.42",
      "low": "145.50",
      "close": "146.50",
      "volume": "1548343"
    },
    {
      "date": "2022-10-20",
      "open": "145.37",
      "high": "149.43",
      "low": "144.24",
      "close": "145.42",
      "volume": "1816912"
    },
    {
      "date": "2022-10-21",
      "open": "144.725",
      "high": "149.73",
      "low": "142.63",
      "close": "149.48",
      "volume": "1431699"
    },
    {
      "date": "2022-10-24",
      "open": "149.42",
      "high": "149.48",
      "low": "143.51",
      "close": "147.95",
      "volume": "1505751"
    },
    {
      "date": "2022-10-25",
      "open": "150.16",
      "high": "157.08",
      "low": "149.68",
      "close": "156.18",
      "volume": "2379949"
    },
    {
      "date": "2022-10-26",
      "open": "152.06",
      "high": "158.02",
      "low": "151.85",
      "close": "154.73",
      "volume": "2753743"
    },
    {
      "date": "2022-10-27",
      "open": "158.37",
      "high": "162.77",
      "low": "154.91",
      "close": "155.24",
      "volume": "2241194"
    },
    {
      "date": "2022-10-28",
      "open": "154.12",
      "high": "157.98",
      "low": "152.53",
      "close": "157.65",
      "volume": "1502616"
    },
    {
      "date": "2022-10-31",
      "open": "157.75",
      "high": "158.65",
      "low": "155.43",
      "close": "155.82",
      "volume": "1221981"
    },
    {
      "date": "2022-11-01",
      "open": "158.48",
      "high": "158.945",
      "low": "151.52",
      "close": "151.60",
      "volume": "1430459"
    },
    {
      "date": "2022-11-02",
      "open": "152.29",
      "high": "152.29",
      "low": "143.41",
      "close": "143.51",
      "volume": "2190536"
    },
    {
      "date": "2022-11-03",
      "open": "141.19",
      "high": "144.28",
      "low": "139.89",
      "close": "140.22",
      "volume": "2572425"
    },
    {
      "date": "2022-11-04",
      "open": "140.71",
      "high": "141.27",
      "low": "128.72",
      "close": "132.63",
      "volume": "5266392"
    },
    {
      "date": "2022-11-07",
      "open": "135.42",
      "high": "137.63",
      "low": "130.35",
      "close": "136.52",
      "volume": "3038452"
    },
    {
      "date": "2022-11-08",
      "open": "136.82",
      "high": "142.70",
      "low": "134.72",
      "close": "140.18",
      "volume": "2072164"
    },
    {
      "date": "2022-11-09",
      "open": "140.06",
      "high": "140.06",
      "low": "134.14",
      "close": "134.95",
      "volume": "1913635"
    },
    {
      "date": "2022-11-10",
      "open": "145.00",
      "high": "155.43",
      "low": "144.82",
      "close": "153.13",
      "volume": "4396390"
    },
    {
      "date": "2022-11-11",
      "open": "153.12",
      "high": "159.29",
      "low": "150.86",
      "close": "156.95",
      "volume": "2680204"
    },
    {
      "date": "2022-11-14",
      "open": "155.77",
      "high": "155.94",
      "low": "151.94",
      "close": "153.38",
      "volume": "2032870"
    },
    {
      "date": "2022-11-15",
      "open": "159.41",
      "high": "162.505",
      "low": "158.36",
      "close": "160.74",
      "volume": "2803874"
    },
    {
      "date": "2022-11-16",
      "open": "159.45",
      "high": "159.825",
      "low": "153.24",
      "close": "155.39",
      "volume": "1582657"
    },
    {
      "date": "2022-11-17",
      "open": "150.48",
      "high": "151.57",
      "low": "147.69",
      "close": "148.81",
      "volume": "1849319"
    },
    {
      "date": "2022-11-18",
      "open": "152.19",
      "high": "152.48",
      "low": "145.30",
      "close": "146.74",
      "volume": "1650736"
    },
    {
      "date": "2022-11-21",
      "open": "142.00",
      "high": "145.64",
      "low": "141.72",
      "close": "143.20",
      "volume": "1808956"
    },
    {
      "date": "2022-11-22",
      "open": "143.53",
      "high": "146.41",
      "low": "141.22",
      "close": "146.29",
      "volume": "1289228"
    },
    {
      "date": "2022-11-23",
      "open": "143.90",
      "high": "151.85",
      "low": "143.70",
      "close": "149.34",
      "volume": "1518664"
    },
    {
      "date": "2022-11-25",
      "open": "147.84",
      "high": "149.74",
      "low": "147.40",
      "close": "148.98",
      "volume": "768302"
    },
    {
      "date": "2022-11-28",
      "open": "148.44",
      "high": "150.59",
      "low": "144.62",
      "close": "145.25",
      "volume": "3135471"
    },
    {
      "date": "2022-11-29",
      "open": "145.25",
      "high": "145.82",
      "low": "142.13",
      "close": "143.30",
      "volume": "3350756"
    },
    {
      "date": "2022-11-30",
      "open": "157.89",
      "high": "167.93",
      "low": "155.50",
      "close": "167.90",
      "volume": "8712553"
    },
    {
      "date": "2022-12-01",
      "open": "165.61",
      "high": "170.93",
      "low": "165.0001",
      "close": "169.48",
      "volume": "3329374"
    },
    {
      "date": "2022-12-02",
      "open": "166.03",
      "high": "171.275",
      "low": "164.41",
      "close": "170.99",
      "volume": "2552957"
    },
    {
      "date": "2022-12-05",
      "open": "169.99",
      "high": "170.52",
      "low": "163.245",
      "close": "164.61",
      "volume": "2480030"
    },
    {
      "date": "2022-12-06",
      "open": "165.32",
      "high": "165.32",
      "low": "159.90",
      "close": "161.36",
      "volume": "2061454"
    },
    {
      "date": "2022-12-07",
      "open": "162.09",
      "high": "165.28",
      "low": "161.635",
      "close": "164.72",
      "volume": "2057302"
    },
    {
      "date": "2022-12-08",
      "open": "165.61",
      "high": "170.77",
      "low": "163.71",
      "close": "169.33",
      "volume": "2222058"
    },
    {
      "date": "2022-12-09",
      "open": "169.20",
      "high": "172.94",
      "low": "167.78",
      "close": "169.60",
      "volume": "1647686"
    },
    {
      "date": "2022-12-12",
      "open": "170.26",
      "high": "173.325",
      "low": "169.53",
      "close": "172.73",
      "volume": "2179052"
    },
    {
      "date": "2022-12-13",
      "open": "182.80",
      "high": "184.50",
      "low": "175.39",
      "close": "177.33",
      "volume": "2998599"
    },
    {
      "date": "2022-12-14",
      "open": "176.53",
      "high": "182.11",
      "low": "176.34",
      "close": "179.29",
      "volume": "2945395"
    },
    {
      "date": "2022-12-15",
      "open": "175.76",
      "high": "178.19",
      "low": "174.15",
      "close": "175.42",
      "volume": "2349141"
    },
    {
      "date": "2022-12-16",
      "open": "174.47",
      "high": "176.25",
      "low": "172.94",
      "close": "175.22",
      "volume": "2142116"
    },
    {
      "date": "2022-12-19",
      "open": "174.19",
      "high": "175.40",
      "low": "168.60",
      "close": "170.04",
      "volume": "2169118"
    },
    {
      "date": "2022-12-20",
      "open": "169.03",
      "high": "173.02",
      "low": "168.15",
      "close": "172.09",
      "volume": "1751625"
    },
    {
      "date": "2022-12-21",
      "open": "169.86",
      "high": "172.42",
      "low": "168.125",
      "close": "170.08",
      "volume": "2541524"
    },
    {
      "date": "2022-12-22",
      "open": "167.99",
      "high": "168.53",
      "low": "161.83",
      "close": "165.61",
      "volume": "2017095"
    },
    {
      "date": "2022-12-23",
      "open": "164.56",
      "high": "165.45",
      "low": "162.29",
      "close": "164.64",
      "volume": "1130082"
    },
    {
      "date": "2022-12-27",
      "open": "163.65",
      "high": "164.515",
      "low": "160.60",
      "close": "163.40",
      "volume": "745429"
    },
    {
      "date": "2022-12-28",
      "open": "163.34",
      "high": "165.00",
      "low": "162.55",
      "close": "162.99",
      "volume": "975408"
    },
    {
      "date": "2022-12-29",
      "open": "163.98",
      "high": "168.77",
      "low": "163.26",
      "close": "167.79",
      "volume": "2339886"
    },
    {
      "date": "2022-12-30",
      "open": "164.28",
      "high": "167.40",
      "low": "164.27",
      "close": "167.33",
      "volume": "1128299"
    },
    {
      "date": "2023-01-03",
      "open": "170.70",
      "high": "173.87",
      "low": "167.04",
      "close": "169.35",
      "volume": "2094089"
    },
    {
      "date": "2023-01-04",
      "open": "171.31",
      "high": "173.16",
      "low": "168.99",
      "close": "171.22",
      "volume": "1660219"
    },
    {
      "date": "2023-01-05",
      "open": "167.52",
      "high": "167.52",
      "low": "157.85",
      "close": "160.19",
      "volume": "3003886"
    },
    {
      "date": "2023-01-06",
      "open": "163.20",
      "high": "164.73",
      "low": "157.9565",
      "close": "161.14",
      "volume": "1910353"
    },
    {
      "date": "2023-01-09",
      "open": "162.20",
      "high": "167.10",
      "low": "162.20",
      "close": "162.93",
      "volume": "1727583"
    },
    {
      "date": "2023-01-10",
      "open": "161.09",
      "high": "163.72",
      "low": "158.94",
      "close": "160.21",
      "volume": "1824857"
    },
    {
      "date": "2023-01-11",
      "open": "160.38",
      "high": "164.41",
      "low": "159.00",
      "close": "163.92",
      "volume": "1915507"
    },
    {
      "date": "2023-01-12",
      "open": "163.58",
      "high": "164.58",
      "low": "158.74",
      "close": "163.59",
      "volume": "2119362"
    },
    {
      "date": "2023-01-13",
      "open": "163.02",
      "high": "167.99",
      "low": "162.61",
      "close": "167.15",
      "volume": "2042093"
    },
    {
      "date": "2023-01-17",
      "open": "163.49",
      "high": "168.675",
      "low": "162.74",
      "close": "166.69",
      "volume": "2655247"
    },
    {
      "date": "2023-01-18",
      "open": "167.95",
      "high": "170.17",
      "low": "164.14",
      "close": "164.29",
      "volume": "1867877"
    },
    {
      "date": "2023-01-19",
      "open": "163.50",
      "high": "169.00",
      "low": "163.495",
      "close": "167.54",
      "volume": "1994497"
    },
    {
      "date": "2023-01-20",
      "open": "168.70",
      "high": "174.39",
      "low": "167.97",
      "close": "173.40",
      "volume": "2980492"
    },
    {
      "date": "2023-01-23",
      "open": "171.26",
      "high": "176.54",
      "low": "171.08",
      "close": "176.43",
      "volume": "2013294"
    },
    {
      "date": "2023-01-24",
      "open": "175.70",
      "high": "176.86",
      "low": "172.28",
      "close": "172.53",
      "volume": "1460152"
    },
    {
      "date": "2023-01-25",
      "open": "168.53",
      "high": "174.85",
      "low": "167.50",
      "close": "174.44",
      "volume": "1198116"
    },
    {
      "date": "2023-01-26",
      "open": "177.27",
      "high": "179.65",
      "low": "175.965",
      "close": "178.88",
      "volume": "1693427"
    },
    {
      "date": "2023-01-27",
      "open": "177.09",
      "high": "179.74",
      "low": "176.53",
      "close": "177.66",
      "volume": "1189779"
    },
    {
      "date": "2023-01-30",
      "open": "175.21",
      "high": "177.36",
      "low": "173.29",
      "close": "176.48",
      "volume": "1674456"
    },
    {
      "date": "2023-01-31",
      "open": "177.70",
      "high": "181.51",
      "low": "176.90",
      "close": "181.43",
      "volume": "1971513"
    },
    {
      "date": "2023-02-01",
      "open": "180.58",
      "high": "187.19",
      "low": "177.78",
      "close": "185.325",
      "volume": "2396497"
    },
    {
      "date": "2023-02-02",
      "open": "189.48",
      "high": "192.82",
      "low": "189.15",
      "close": "190.98",
      "volume": "2662522"
    },
    {
      "date": "2023-02-03",
      "open": "186.30",
      "high": "189.71",
      "low": "184.29",
      "close": "185.85",
      "volume": "2001700"
    },
    {
      "date": "2023-02-06",
      "open": "182.83",
      "high": "185.64",
      "low": "181.77",
      "close": "183.73",
      "volume": "1790151"
    },
    {
      "date": "2023-02-07",
      "open": "184.24",
      "high": "193.01",
      "low": "183.3901",
      "close": "191.75",
      "volume": "3146804"
    },
    {
      "date": "2023-02-08",
      "open": "191.34",
      "high": "192.05",
      "low": "187.43",
      "close": "188.73",
      "volume": "1776309"
    },
    {
      "date": "2023-02-09",
      "open": "192.23",
      "high": "193.64",
      "low": "189.52",
      "close": "189.77",
      "volume": "2367317"
    },
    {
      "date": "2023-02-10",
      "open": "186.81",
      "high": "189.43",
      "low": "184.31",
      "close": "186.85",
      "volume": "1556293"
    },
    {
      "date": "2023-02-13",
      "open": "187.84",
      "high": "188.59",
      "low": "184.835",
      "close": "188.25",
      "volume": "1491962"
    },
    {
      "date": "2023-02-14",
      "open": "187.23",
      "high": "192.85",
      "low": "186.16",
      "close": "189.54",
      "volume": "1001890"
    },
    {
      "date": "2023-02-15",
      "open": "188.94",
      "high": "191.15",
      "low": "188.00",
      "close": "190.93",
      "volume": "1303845"
    },
    {
      "date": "2023-02-16",
      "open": "186.13",
      "high": "190.76",
      "low": "185.07",
      "close": "187.75",
      "volume": "1309677"
    },
    {
      "date": "2023-02-17",
      "open": "186.63",
      "high": "186.98",
      "low": "183.03",
      "close": "185.80",
      "volume": "1054114"
    },
    {
      "date": "2023-02-21",
      "open": "184.00",
      "high": "184.52",
      "low": "181.56",
      "close": "181.92",
      "volume": "1515553"
    },
    {
      "date": "2023-02-22",
      "open": "184.83",
      "high": "187.35",
      "low": "183.87",
      "close": "184.37",
      "volume": "1442594"
    },
    {
      "date": "2023-02-23",
      "open": "186.81",
      "high": "188.59",
      "low": "183.445",
      "close": "187.21",
      "volume": "1643526"
    },
    {
      "date": "2023-02-24",
      "open": "183.99",
      "high": "185.33",
      "low": "181.49",
      "close": "183.13",
      "volume": "2552019"
    },
    {
      "date": "2023-02-27",
      "open": "185.81",
      "high": "186.87",
      "low": "182.56",
      "close": "184.93",
      "volume": "4072553"
    },
    {
      "date": "2023-02-28",
      "open": "182.00",
      "high": "188.77",
      "low": "181.70",
      "close": "185.47",
      "volume": "4882926"
    },
    {
      "date": "2023-03-01",
      "open": "185.64",
      "high": "188.86",
      "low": "183.68",
      "close": "184.12",
      "volume": "2652451"
    },
    {
      "date": "2023-03-02",
      "open": "184.29",
      "high": "188.46",
      "low": "182.72",
      "close": "188.17",
      "volume": "2069206"
    },
    {
      "date": "2023-03-03",
      "open": "188.95",
      "high": "191.73",
      "low": "188.90",
      "close": "191.55",
      "volume": "2304204"
    },
    {
      "date": "2023-03-06",
      "open": "191.00",
      "high": "192.67",
      "low": "188.53",
      "close": "188.82",
      "volume": "1703814"
    },
    {
      "date": "2023-03-07",
      "open": "189.09",
      "high": "190.75",
      "low": "185.95",
      "close": "186.64",
      "volume": "1728902"
    },
    {
      "date": "2023-03-08",
      "open": "187.03",
      "high": "187.275",
      "low": "182.86",
      "close": "183.49",
      "volume": "1969843"
    },
    {
      "date": "2023-03-09",
      "open": "184.18",
      "high": "186.48",
      "low": "180.76",
      "close": "181.47",
      "volume": "1595991"
    },
    {
      "date": "2023-03-10",
      "open": "180.84",
      "high": "182.005",
      "low": "176.22",
      "close": "178.27",
      "volume": "2182443"
    },
    {
      "date": "2023-03-13",
      "open": "176.51",
      "high": "181.90",
      "low": "174.06",
      "close": "181.25",
      "volume": "2066209"
    },
    {
      "date": "2023-03-14",
      "open": "183.11",
      "high": "184.935",
      "low": "181.275",
      "close": "183.41",
      "volume": "1697653"
    },
    {
      "date": "2023-03-15",
      "open": "182.21",
      "high": "184.72",
      "low": "180.72",
      "close": "184.36",
      "volume": "1450932"
    },
    {
      "date": "2023-03-16",
      "open": "184.86",
      "high": "191.99",
      "low": "184.24",
      "close": "191.72",
      "volume": "2287984"
    },
    {
      "date": "2023-03-17",
      "open": "191.72",
      "high": "192.70",
      "low": "188.10",
      "close": "188.77",
      "volume": "2719816"
    },
    {
      "date": "2023-03-20",
      "open": "188.75",
      "high": "190.70",
      "low": "186.72",
      "close": "190.64",
      "volume": "2279761"
    },
    {
      "date": "2023-03-21",
      "open": "191.65",
      "high": "192.25",
      "low": "188.40",
      "close": "190.70",
      "volume": "1912233"
    },
    {
      "date": "2023-03-22",
      "open": "190.25",
      "high": "190.25",
      "low": "184.22",
      "close": "184.29",
      "volume": "1843322"
    },
    {
      "date": "2023-03-23",
      "open": "187.70",
      "high": "190.83",
      "low": "186.84",
      "close": "188.04",
      "volume": "1542843"
    },
    {
      "date": "2023-03-24",
      "open": "187.12",
      "high": "191.44",
      "low": "186.26",
      "close": "190.43",
      "volume": "1335040"
    },
    {
      "date": "2023-03-27",
      "open": "190.52",
      "high": "191.16",
      "low": "185.82",
      "close": "188.15",
      "volume": "1676778"
    },
    {
      "date": "2023-03-28",
      "open": "188.30",
      "high": "191.15",
      "low": "187.6201",
      "close": "189.68",
      "volume": "1651229"
    },
    {
      "date": "2023-03-29",
      "open": "191.71",
      "high": "198.33",
      "low": "190.74",
      "close": "198.25",
      "volume": "2983718"
    },
    {
      "date": "2023-03-30",
      "open": "200.00",
      "high": "201.83",
      "low": "199.09",
      "close": "200.05",
      "volume": "1840312"
    },
    {
      "date": "2023-03-31",
      "open": "201.00",
      "high": "206.68",
      "low": "200.22",
      "close": "206.54",
      "volume": "2578634"
    },
    {
      "date": "2023-04-03",
      "open": "203.29",
      "high": "204.99",
      "low": "201.77",
      "close": "204.37",
      "volume": "1749910"
    },
    {
      "date": "2023-04-04",
      "open": "204.67",
      "high": "205.98",
      "low": "202.18",
      "close": "202.60",
      "volume": "1193728"
    },
    {
      "date": "2023-04-05",
      "open": "200.53",
      "high": "200.65",
      "low": "193.9571",
      "close": "197.87",
      "volume": "3367948"
    },
    {
      "date": "2023-04-06",
      "open": "194.95",
      "high": "197.45",
      "low": "188.64",
      "close": "196.81",
      "volume": "2373899"
    },
    {
      "date": "2023-04-10",
      "open": "195.18",
      "high": "197.35",
      "low": "194.07",
      "close": "196.94",
      "volume": "1254189"
    },
    {
      "date": "2023-04-11",
      "open": "195.99",
      "high": "196.98",
      "low": "192.635",
      "close": "195.98",
      "volume": "1495981"
    },
    {
      "date": "2023-04-12",
      "open": "194.92",
      "high": "195.00",
      "low": "188.28",
      "close": "191.74",
      "volume": "3435829"
    },
    {
      "date": "2023-04-13",
      "open": "193.33",
      "high": "195.58",
      "low": "192.84",
      "close": "194.85",
      "volume": "1822941"
    },
    {
      "date": "2023-04-14",
      "open": "191.89",
      "high": "194.9357",
      "low": "191.48",
      "close": "194.04",
      "volume": "1468654"
    },
    {
      "date": "2023-04-17",
      "open": "194.65",
      "high": "196.17",
      "low": "193.285",
      "close": "195.62",
      "volume": "985251"
    },
    {
      "date": "2023-04-18",
      "open": "198.44",
      "high": "198.44",
      "low": "193.4298",
      "close": "193.54",
      "volume": "1153894"
    },
    {
      "date": "2023-04-19",
      "open": "192.00",
      "high": "193.885",
      "low": "190.91",
      "close": "192.03",
      "volume": "1374668"
    },
    {
      "date": "2023-04-20",
      "open": "190.23",
      "high": "192.69",
      "low": "190.02",
      "close": "191.05",
      "volume": "1205212"
    },
    {
      "date": "2023-04-21",
      "open": "191.76",
      "high": "192.09",
      "low": "190.19",
      "close": "190.99",
      "volume": "906174"
    },
    {
      "date": "2023-04-24",
      "open": "192.00",
      "high": "192.66",
      "low": "188.59",
      "close": "189.09",
      "volume": "1475884"
    },
    {
      "date": "2023-04-25",
      "open": "187.19",
      "high": "187.19",
      "low": "182.83",
      "close": "182.88",
      "volume": "2329071"
    },
    {
      "date": "2023-04-26",
      "open": "185.84",
      "high": "189.45",
      "low": "184.20",
      "close": "187.16",
      "volume": "1570931"
    },
    {
      "date": "2023-04-27",
      "open": "188.45",
      "high": "188.48",
      "low": "183.875",
      "close": "187.13",
      "volume": "1463733"
    },
    {
      "date": "2023-04-28",
      "open": "185.35",
      "high": "186.935",
      "low": "182.98",
      "close": "186.14",
      "volume": "1110371"
    },
    {
      "date": "2023-05-01",
      "open": "185.51",
      "high": "186.93",
      "low": "184.785",
      "close": "186.34",
      "volume": "1074661"
    },
    {
      "date": "2023-05-02",
      "open": "187.89",
      "high": "187.92",
      "low": "182.96",
      "close": "183.13",
      "volume": "1883170"
    },
    {
      "date": "2023-05-03",
      "open": "183.33",
      "high": "186.50",
      "low": "182.95",
      "close": "183.32",
      "volume": "1317440"
    },
    {
      "date": "2023-05-04",
      "open": "184.18",
      "high": "184.82",
      "low": "181.22",
      "close": "181.92",
      "volume": "1141839"
    },
    {
      "date": "2023-05-05",
      "open": "182.34",
      "high": "183.67",
      "low": "180.21",
      "close": "181.48",
      "volume": "2650779"
    },
    {
      "date": "2023-05-08",
      "open": "175.72",
      "high": "180.37",
      "low": "174.25",
      "close": "179.60",
      "volume": "2891327"
    },
    {
      "date": "2023-05-09",
      "open": "180.35",
      "high": "181.36",
      "low": "177.65",
      "close": "178.43",
      "volume": "1690348"
    },
    {
      "date": "2023-05-10",
      "open": "179.84",
      "high": "180.86",
      "low": "177.19",
      "close": "179.40",
      "volume": "1652772"
    },
    {
      "date": "2023-05-11",
      "open": "179.38",
      "high": "179.38",
      "low": "176.135",
      "close": "178.32",
      "volume": "1838236"
    },
    {
      "date": "2023-05-12",
      "open": "176.27",
      "high": "183.10",
      "low": "174.70",
      "close": "182.76",
      "volume": "2130946"
    },
    {
      "date": "2023-05-15",
      "open": "182.25",
      "high": "186.35",
      "low": "181.75",
      "close": "185.46",
      "volume": "1414927"
    },
    {
      "date": "2023-05-16",
      "open": "184.00",
      "high": "189.64",
      "low": "184.00",
      "close": "185.31",
      "volume": "2076635"
    },
    {
      "date": "2023-05-17",
      "open": "185.41",
      "high": "188.78",
      "low": "182.59",
      "close": "188.22",
      "volume": "1626447"
    },
    {
      "date": "2023-05-18",
      "open": "187.00",
      "high": "195.82",
      "low": "186.84",
      "close": "195.75",
      "volume": "2041343"
    },
    {
      "date": "2023-05-19",
      "open": "196.54",
      "high": "196.6699",
      "low": "194.23",
      "close": "195.71",
      "volume": "1351557"
    },
    {
      "date": "2023-05-22",
      "open": "197.02",
      "high": "199.07",
      "low": "195.99",
      "close": "196.41",
      "volume": "1752166"
    },
    {
      "date": "2023-05-23",
      "open": "194.16",
      "high": "196.46",
      "low": "192.41",
      "close": "192.87",
      "volume": "1525370"
    },
    {
      "date": "2023-05-24",
      "open": "192.30",
      "high": "197.1285",
      "low": "191.04",
      "close": "196.19",
      "volume": "2241899"
    },
    {
      "date": "2023-05-25",
      "open": "198.65",
      "high": "198.67",
      "low": "192.6835",
      "close": "196.41",
      "volume": "5213015"
    },
    {
      "date": "2023-05-26",
      "open": "214.78",
      "high": "218.88",
      "low": "211.14",
      "close": "216.07",
      "volume": "6730650"
    },
    {
      "date": "2023-05-30",
      "open": "217.37",
      "high": "218.7295",
      "low": "208.96",
      "close": "209.08",
      "volume": "3549015"
    },
    {
      "date": "2023-05-31",
      "open": "207.82",
      "high": "213.27",
      "low": "206.48",
      "close": "211.99",
      "volume": "5557564"
    },
    {
      "date": "2023-06-01",
      "open": "209.32",
      "high": "217.15",
      "low": "208.71",
      "close": "215.31",
      "volume": "2534133"
    },
    {
      "date": "2023-06-02",
      "open": "215.68",
      "high": "217.67",
      "low": "213.36",
      "close": "213.50",
      "volume": "2036384"
    },
    {
      "date": "2023-06-05",
      "open": "212.00",
      "high": "214.10",
      "low": "210.64",
      "close": "213.48",
      "volume": "1390308"
    },
    {
      "date": "2023-06-06",
      "open": "213.84",
      "high": "216.63",
      "low": "213.2194",
      "close": "215.00",
      "volume": "1404452"
    },
    {
      "date": "2023-06-07",
      "open": "213.21",
      "high": "214.56",
      "low": "202.79",
      "close": "203.44",
      "volume": "2971623"
    },
    {
      "date": "2023-06-08",
      "open": "203.14",
      "high": "208.00",
      "low": "201.42",
      "close": "204.49",
      "volume": "2512777"
    },
    {
      "date": "2023-06-09",
      "open": "205.00",
      "high": "207.66",
      "low": "201.76",
      "close": "204.38",
      "volume": "1884023"
    },
    {
      "date": "2023-06-12",
      "open": "205.54",
      "high": "209.835",
      "low": "205.16",
      "close": "209.65",
      "volume": "1861917"
    },
    {
      "date": "2023-06-13",
      "open": "212.37",
      "high": "214.57",
      "low": "211.30",
      "close": "214.06",
      "volume": "1798103"
    },
    {
      "date": "2023-06-14",
      "open": "213.93",
      "high": "217.99",
      "low": "213.345",
      "close": "217.31",
      "volume": "2030704"
    },
    {
      "date": "2023-06-15",
      "open": "216.13",
      "high": "224.74",
      "low": "216.00",
      "close": "224.31",
      "volume": "2551222"
    },
    {
      "date": "2023-06-16",
      "open": "225.34",
      "high": "226.055",
      "low": "220.08",
      "close": "222.40",
      "volume": "3312332"
    },
    {
      "date": "2023-06-20",
      "open": "220.39",
      "high": "224.04",
      "low": "219.19",
      "close": "223.74",
      "volume": "1784475"
    },
    {
      "date": "2023-06-21",
      "open": "225.16",
      "high": "225.585",
      "low": "218.25",
      "close": "219.83",
      "volume": "1837883"
    },
    {
      "date": "2023-06-22",
      "open": "217.90",
      "high": "221.20",
      "low": "217.14",
      "close": "221.00",
      "volume": "1342801"
    },
    {
      "date": "2023-06-23",
      "open": "218.61",
      "high": "222.475",
      "low": "218.00",
      "close": "222.25",
      "volume": "2800791"
    },
    {
      "date": "2023-06-26",
      "open": "221.10",
      "high": "224.13",
      "low": "219.085",
      "close": "219.94",
      "volume": "2289562"
    },
    {
      "date": "2023-06-27",
      "open": "220.52",
      "high": "225.33",
      "low": "220.52",
      "close": "224.22",
      "volume": "1381162"
    },
    {
      "date": "2023-06-28",
      "open": "227.33",
      "high": "229.59",
      "low": "222.57",
      "close": "222.96",
      "volume": "2117391"
    },
    {
      "date": "2023-06-29",
      "open": "223.74",
      "high": "227.995",
      "low": "221.0201",
      "close": "227.12",
      "volume": "2445921"
    },
    {
      "date": "2023-06-30",
      "open": "229.34",
      "high": "230.62",
      "low": "225.70",
      "close": "225.89",
      "volume": "1773421"
    },
    {
      "date": "2023-07-03",
      "open": "225.58",
      "high": "226.38",
      "low": "223.47",
      "close": "224.59",
      "volume": "782996"
    },
    {
      "date": "2023-07-05",
      "open": "220.98",
      "high": "222.93",
      "low": "220.00",
      "close": "222.60",
      "volume": "1689682"
    },
    {
      "date": "2023-07-06",
      "open": "217.90",
      "high": "220.29",
      "low": "216.79",
      "close": "219.30",
      "volume": "1394697"
    },
    {
      "date": "2023-07-07",
      "open": "218.63",
      "high": "221.04",
      "low": "217.37",
      "close": "218.73",
      "volume": "1526907"
    },
    {
      "date": "2023-07-10",
      "open": "218.00",
      "high": "225.23",
      "low": "217.91",
      "close": "222.40",
      "volume": "1589479"
    },
    {
      "date": "2023-07-11",
      "open": "222.27",
      "high": "223.66",
      "low": "219.04",
      "close": "221.71",
      "volume": "1596937"
    },
    {
      "date": "2023-07-12",
      "open": "223.87",
      "high": "224.025",
      "low": "218.33",
      "close": "219.08",
      "volume": "2496626"
    },
    {
      "date": "2023-07-13",
      "open": "220.83",
      "high": "221.40",
      "low": "218.95",
      "close": "219.78",
      "volume": "2289412"
    },
    {
      "date": "2023-07-14",
      "open": "219.23",
      "high": "224.16",
      "low": "219.19",
      "close": "223.91",
      "volume": "1649145"
    },
    {
      "date": "2023-07-17",
      "open": "223.82",
      "high": "230.42",
      "low": "222.94",
      "close": "228.25",
      "volume": "1888301"
    },
    {
      "date": "2023-07-18",
      "open": "226.49",
      "high": "229.46",
      "low": "224.23",
      "close": "228.35",
      "volume": "1840770"
    },
    {
      "date": "2023-07-19",
      "open": "230.89",
      "high": "234.80",
      "low": "230.24",
      "close": "231.68",
      "volume": "1854805"
    },
    {
      "date": "2023-07-20",
      "open": "229.04",
      "high": "231.11",
      "low": "221.79",
      "close": "222.32",
      "volume": "2242215"
    },
    {
      "date": "2023-07-21",
      "open": "223.58",
      "high": "226.01",
      "low": "222.82",
      "close": "225.05",
      "volume": "3992988"
    },
    {
      "date": "2023-07-24",
      "open": "224.14",
      "high": "226.61",
      "low": "221.20",
      "close": "223.12",
      "volume": "1339882"
    },
    {
      "date": "2023-07-25",
      "open": "223.48",
      "high": "228.65",
      "low": "223.15",
      "close": "227.40",
      "volume": "1257339"
    },
    {
      "date": "2023-07-26",
      "open": "225.63",
      "high": "232.00",
      "low": "225.63",
      "close": "230.05",
      "volume": "2614969"
    },
    {
      "date": "2023-07-27",
      "open": "233.22",
      "high": "234.82",
      "low": "228.255",
      "close": "229.80",
      "volume": "2372742"
    },
    {
      "date": "2023-07-28",
      "open": "231.82",
      "high": "236.27",
      "low": "231.75",
      "close": "235.00",
      "volume": "1605489"
    },
    {
      "date": "2023-07-31",
      "open": "235.15",
      "high": "238.67",
      "low": "234.71",
      "close": "237.13",
      "volume": "1104144"
    },
    {
      "date": "2023-08-01",
      "open": "235.84",
      "high": "240.18",
      "low": "233.51",
      "close": "239.80",
      "volume": "1275527"
    },
    {
      "date": "2023-08-02",
      "open": "236.02",
      "high": "236.29",
      "low": "226.03",
      "close": "229.22",
      "volume": "1630680"
    },
    {
      "date": "2023-08-03",
      "open": "228.45",
      "high": "230.60",
      "low": "225.82",
      "close": "229.34",
      "volume": "1283150"
    },
    {
      "date": "2023-08-04",
      "open": "230.59",
      "high": "233.45",
      "low": "227.15",
      "close": "230.12",
      "volume": "1263309"
    },
    {
      "date": "2023-08-07",
      "open": "229.30",
      "high": "233.73",
      "low": "229.05",
      "close": "233.55",
      "volume": "1373997"
    },
    {
      "date": "2023-08-08",
      "open": "230.28",
      "high": "230.575",
      "low": "226.10",
      "close": "227.54",
      "volume": "1435768"
    },
    {
      "date": "2023-08-09",
      "open": "227.75",
      "high": "228.65",
      "low": "224.00",
      "close": "225.56",
      "volume": "1275873"
    },
    {
      "date": "2023-08-10",
      "open": "229.89",
      "high": "230.9737",
      "low": "226.00",
      "close": "227.87",
      "volume": "1030445"
    },
    {
      "date": "2023-08-11",
      "open": "226.64",
      "high": "229.69",
      "low": "225.70",
      "close": "226.46",
      "volume": "770661"
    },
    {
      "date": "2023-08-14",
      "open": "225.08",
      "high": "229.78",
      "low": "224.96",
      "close": "228.11",
      "volume": "934951"
    },
    {
      "date": "2023-08-15",
      "open": "226.48",
      "high": "232.3999",
      "low": "226.3673",
      "close": "230.89",
      "volume": "1381393"
    },
    {
      "date": "2023-08-16",
      "open": "231.78",
      "high": "234.90",
      "low": "230.2112",
      "close": "230.41",
      "volume": "1429375"
    },
    {
      "date": "2023-08-17",
      "open": "231.98",
      "high": "232.04",
      "low": "222.92",
      "close": "224.06",
      "volume": "1667285"
    },
    {
      "date": "2023-08-18",
      "open": "220.23",
      "high": "225.56",
      "low": "218.44",
      "close": "224.42",
      "volume": "1462326"
    },
    {
      "date": "2023-08-21",
      "open": "224.85",
      "high": "228.335",
      "low": "224.49",
      "close": "227.23",
      "volume": "1195376"
    },
    {
      "date": "2023-08-22",
      "open": "228.00",
      "high": "228.955",
      "low": "225.725",
      "close": "226.26",
      "volume": "1377861"
    },
    {
      "date": "2023-08-23",
      "open": "226.61",
      "high": "231.77",
      "low": "226.61",
      "close": "230.22",
      "volume": "1328663"
    },
    {
      "date": "2023-08-24",
      "open": "234.37",
      "high": "235.69",
      "low": "224.87",
      "close": "224.87",
      "volume": "3629739"
    },
    {
      "date": "2023-08-25",
      "open": "228.38",
      "high": "239.33",
      "low": "226.08",
      "close": "236.97",
      "volume": "5637110"
    },
    {
      "date": "2023-08-28",
      "open": "237.33",
      "high": "238.50",
      "low": "234.7601",
      "close": "236.30",
      "volume": "1879179"
    },
    {
      "date": "2023-08-29",
      "open": "236.70",
      "high": "241.82",
      "low": "236.05",
      "close": "241.67",
      "volume": "1848812"
    },
    {
      "date": "2023-08-30",
      "open": "241.92",
      "high": "244.93",
      "low": "241.92",
      "close": "243.14",
      "volume": "1644101"
    },
    {
      "date": "2023-08-31",
      "open": "243.49",
      "high": "245.60",
      "low": "242.222",
      "close": "244.50",
      "volume": "1982863"
    },
    {
      "date": "2023-09-01",
      "open": "246.54",
      "high": "249.26",
      "low": "244.175",
      "close": "248.49",
      "volume": "1070329"
    },
    {
      "date": "2023-09-05",
      "open": "246.65",
      "high": "247.751",
      "low": "244.65",
      "close": "247.21",
      "volume": "1172537"
    },
    {
      "date": "2023-09-06",
      "open": "245.68",
      "high": "248.70",
      "low": "245.485",
      "close": "248.41",
      "volume": "1165724"
    },
    {
      "date": "2023-09-07",
      "open": "247.76",
      "high": "251.625",
      "low": "246.74",
      "close": "250.47",
      "volume": "1021713"
    },
    {
      "date": "2023-09-08",
      "open": "249.95",
      "high": "252.29",
      "low": "249.01",
      "close": "250.63",
      "volume": "1118226"
    },
    {
      "date": "2023-09-11",
      "open": "249.82",
      "high": "252.72",
      "low": "248.06",
      "close": "252.21",
      "volume": "1240794"
    },
    {
      "date": "2023-09-12",
      "open": "250.30",
      "high": "250.9512",
      "low": "246.83",
      "close": "247.73",
      "volume": "1242558"
    },
    {
      "date": "2023-09-13",
      "open": "247.65",
      "high": "249.82",
      "low": "244.88",
      "close": "245.19",
      "volume": "1270417"
    },
    {
      "date": "2023-09-14",
      "open": "246.15",
      "high": "246.99",
      "low": "242.32",
      "close": "245.08",
      "volume": "1119884"
    },
    {
      "date": "2023-09-15",
      "open": "245.08",
      "high": "245.08",
      "low": "239.59",
      "close": "240.86",
      "volume": "2821793"
    },
    {
      "date": "2023-09-18",
      "open": "240.39",
      "high": "244.61",
      "low": "239.90",
      "close": "244.33",
      "volume": "1362397"
    },
    {
      "date": "2023-09-19",
      "open": "242.53",
      "high": "243.40",
      "low": "240.18",
      "close": "243.10",
      "volume": "1168703"
    },
    {
      "date": "2023-09-20",
      "open": "243.40",
      "high": "244.145",
      "low": "237.66",
      "close": "237.80",
      "volume": "1261224"
    },
    {
      "date": "2023-09-21",
      "open": "235.30",
      "high": "235.86",
      "low": "229.71",
      "close": "230.17",
      "volume": "1746866"
    },
    {
      "date": "2023-09-22",
      "open": "230.71",
      "high": "232.34",
      "low": "230.26",
      "close": "230.82",
      "volume": "1162742"
    },
    {
      "date": "2023-09-25",
      "open": "229.64",
      "high": "232.155",
      "low": "229.01",
      "close": "231.59",
      "volume": "894224"
    },
    {
      "date": "2023-09-26",
      "open": "230.90",
      "high": "232.6993",
      "low": "228.56",
      "close": "229.24",
      "volume": "1217350"
    },
    {
      "date": "2023-09-27",
      "open": "230.72",
      "high": "233.84",
      "low": "227.02",
      "close": "230.81",
      "volume": "2338063"
    },
    {
      "date": "2023-09-28",
      "open": "202.99",
      "high": "215.00",
      "low": "202.65",
      "close": "211.22",
      "volume": "9196317"
    },
    {
      "date": "2023-09-29",
      "open": "214.95",
      "high": "217.32",
      "low": "213.64",
      "close": "214.85",
      "volume": "4066759"
    },
    {
      "date": "2023-10-02",
      "open": "214.85",
      "high": "216.31",
      "low": "212.00",
      "close": "213.66",
      "volume": "2168711"
    },
    {
      "date": "2023-10-03",
      "open": "211.41",
      "high": "214.8499",
      "low": "206.59",
      "close": "207.30",
      "volume": "2929723"
    },
    {
      "date": "2023-10-04",
      "open": "208.70",
      "high": "209.91",
      "low": "206.40",
      "close": "209.37",
      "volume": "1987097"
    },
    {
      "date": "2023-10-05",
      "open": "208.01",
      "high": "208.98",
      "low": "203.39",
      "close": "205.14",
      "volume": "2444697"
    },
    {
      "date": "2023-10-06",
      "open": "202.53",
      "high": "214.81",
      "low": "202.01",
      "close": "213.63",
      "volume": "2208638"
    },
    {
      "date": "2023-10-09",
      "open": "212.41",
      "high": "218.43",
      "low": "212.01",
      "close": "217.75",
      "volume": "1486606"
    },
    {
      "date": "2023-10-10",
      "open": "217.39",
      "high": "222.30",
      "low": "217.19",
      "close": "220.92",
      "volume": "1702215"
    },
    {
      "date": "2023-10-11",
      "open": "220.18",
      "high": "222.68",
      "low": "219.79",
      "close": "222.00",
      "volume": "1360744"
    },
    {
      "date": "2023-10-12",
      "open": "223.49",
      "high": "223.49",
      "low": "214.01",
      "close": "215.75",
      "volume": "1528349"
    },
    {
      "date": "2023-10-13",
      "open": "216.77",
      "high": "217.86",
      "low": "213.94",
      "close": "214.89",
      "volume": "1206498"
    },
    {
      "date": "2023-10-16",
      "open": "216.29",
      "high": "218.20",
      "low": "213.48",
      "close": "215.62",
      "volume": "855463"
    },
    {
      "date": "2023-10-17",
      "open": "213.29",
      "high": "220.2699",
      "low": "213.07",
      "close": "218.07",
      "volume": "1423362"
    },
    {
      "date": "2023-10-18",
      "open": "215.61",
      "high": "217.81",
      "low": "214.5691",
      "close": "214.61",
      "volume": "1036632"
    },
    {
      "date": "2023-10-19",
      "open": "217.17",
      "high": "218.46",
      "low": "212.69",
      "close": "213.26",
      "volume": "1156185"
    },
    {
      "date": "2023-10-20",
      "open": "213.95",
      "high": "214.48",
      "low": "209.805",
      "close": "211.16",
      "volume": "1278555"
    },
    {
      "date": "2023-10-23",
      "open": "210.70",
      "high": "212.165",
      "low": "208.06",
      "close": "209.58",
      "volume": "1197884"
    },
    {
      "date": "2023-10-24",
      "open": "210.63",
      "high": "213.46",
      "low": "209.14",
      "close": "212.37",
      "volume": "676537"
    },
    {
      "date": "2023-10-25",
      "open": "211.00",
      "high": "211.00",
      "low": "205.06",
      "close": "207.21",
      "volume": "1294615"
    },
    {
      "date": "2023-10-26",
      "open": "208.18",
      "high": "209.6516",
      "low": "204.46",
      "close": "205.98",
      "volume": "1672417"
    },
    {
      "date": "2023-10-27",
      "open": "206.00",
      "high": "207.26",
      "low": "203.85",
      "close": "206.01",
      "volume": "1341541"
    },
    {
      "date": "2023-10-30",
      "open": "207.43",
      "high": "207.55",
      "low": "204.78",
      "close": "207.20",
      "volume": "1370480"
    },
    {
      "date": "2023-10-31",
      "open": "207.55",
      "high": "213.23",
      "low": "206.79",
      "close": "211.71",
      "volume": "1888719"
    },
    {
      "date": "2023-11-01",
      "open": "209.46",
      "high": "211.98",
      "low": "206.99",
      "close": "211.46",
      "volume": "1664264"
    },
    {
      "date": "2023-11-02",
      "open": "215.62",
      "high": "216.21",
      "low": "211.65",
      "close": "212.92",
      "volume": "1308753"
    },
    {
      "date": "2023-11-03",
      "open": "211.63",
      "high": "220.95",
      "low": "211.63",
      "close": "218.41",
      "volume": "1381487"
    },
    {
      "date": "2023-11-06",
      "open": "218.40",
      "high": "218.52",
      "low": "214.91",
      "close": "218.39",
      "volume": "972399"
    },
    {
      "date": "2023-11-07",
      "open": "220.47",
      "high": "222.97",
      "low": "219.14",
      "close": "221.45",
      "volume": "1136729"
    },
    {
      "date": "2023-11-08",
      "open": "222.47",
      "high": "223.72",
      "low": "219.98",
      "close": "222.60",
      "volume": "689001"
    },
    {
      "date": "2023-11-09",
      "open": "223.25",
      "high": "232.00",
      "low": "220.925",
      "close": "225.45",
      "volume": "2282131"
    },
    {
      "date": "2023-11-10",
      "open": "226.55",
      "high": "231.82",
      "low": "225.06",
      "close": "230.01",
      "volume": "1788851"
    },
    {
      "date": "2023-11-13",
      "open": "225.13",
      "high": "227.825",
      "low": "223.00",
      "close": "226.30",
      "volume": "1779063"
    },
    {
      "date": "2023-11-14",
      "open": "231.00",
      "high": "233.24",
      "low": "229.05",
      "close": "232.42",
      "volume": "1596640"
    },
    {
      "date": "2023-11-15",
      "open": "233.10",
      "high": "235.46",
      "low": "230.97",
      "close": "231.51",
      "volume": "1312114"
    },
    {
      "date": "2023-11-16",
      "open": "232.00",
      "high": "233.34",
      "low": "229.75",
      "close": "231.95",
      "volume": "1259603"
    },
    {
      "date": "2023-11-17",
      "open": "232.88",
      "high": "232.88",
      "low": "230.63",
      "close": "231.66",
      "volume": "1013647"
    },
    {
      "date": "2023-11-20",
      "open": "233.76",
      "high": "237.7177",
      "low": "232.52",
      "close": "237.02",
      "volume": "1236024"
    },
    {
      "date": "2023-11-21",
      "open": "236.52",
      "high": "238.84",
      "low": "235.60",
      "close": "236.68",
      "volume": "955226"
    },
    {
      "date": "2023-11-22",
      "open": "238.01",
      "high": "238.99",
      "low": "233.90",
      "close": "234.26",
      "volume": "1313724"
    },
    {
      "date": "2023-11-24",
      "open": "234.39",
      "high": "236.70",
      "low": "233.33",
      "close": "236.61",
      "volume": "860827"
    },
    {
      "date": "2023-11-27",
      "open": "236.66",
      "high": "238.1082",
      "low": "235.575",
      "close": "235.83",
      "volume": "1746627"
    },
    {
      "date": "2023-11-28",
      "open": "235.00",
      "high": "237.63",
      "low": "234.45",
      "close": "237.33",
      "volume": "2806014"
    },
    {
      "date": "2023-11-29",
      "open": "255.09",
      "high": "270.65",
      "low": "252.562",
      "close": "263.49",
      "volume": "9168669"
    },
    {
      "date": "2023-11-30",
      "open": "264.26",
      "high": "271.99",
      "low": "260.91",
      "close": "270.72",
      "volume": "4494408"
    },
    {
      "date": "2023-12-01",
      "open": "269.21",
      "high": "273.63",
      "low": "266.28",
      "close": "272.92",
      "volume": "2690124"
    },
    {
      "date": "2023-12-04",
      "open": "269.27",
      "high": "272.90",
      "low": "265.30",
      "close": "269.22",
      "volume": "3374991"
    },
    {
      "date": "2023-12-05",
      "open": "268.02",
      "high": "268.615",
      "low": "263.60",
      "close": "267.76",
      "volume": "2490389"
    },
    {
      "date": "2023-12-06",
      "open": "267.40",
      "high": "271.60",
      "low": "266.79",
      "close": "267.32",
      "volume": "1824253"
    },
    {
      "date": "2023-12-07",
      "open": "268.92",
      "high": "273.92",
      "low": "268.14",
      "close": "272.38",
      "volume": "2009456"
    },
    {
      "date": "2023-12-08",
      "open": "270.06",
      "high": "274.85",
      "low": "269.55",
      "close": "273.41",
      "volume": "1485123"
    },
    {
      "date": "2023-12-11",
      "open": "274.59",
      "high": "278.9442",
      "low": "273.90",
      "close": "276.11",
      "volume": "1949154"
    },
    {
      "date": "2023-12-12",
      "open": "275.67",
      "high": "278.09",
      "low": "274.71",
      "close": "276.75",
      "volume": "2425122"
    },
    {
      "date": "2023-12-13",
      "open": "278.93",
      "high": "279.00",
      "low": "274.85",
      "close": "278.68",
      "volume": "2687679"
    },
    {
      "date": "2023-12-14",
      "open": "277.28",
      "high": "279.832",
      "low": "270.51",
      "close": "270.78",
      "volume": "2930565"
    },
    {
      "date": "2023-12-15",
      "open": "271.50",
      "high": "274.8437",
      "low": "269.64",
      "close": "272.70",
      "volume": "3442363"
    },
    {
      "date": "2023-12-18",
      "open": "272.37",
      "high": "275.12",
      "low": "271.865",
      "close": "272.75",
      "volume": "1317133"
    },
    {
      "date": "2023-12-19",
      "open": "273.12",
      "high": "275.72",
      "low": "271.87",
      "close": "273.98",
      "volume": "1400678"
    },
    {
      "date": "2023-12-20",
      "open": "272.70",
      "high": "275.20",
      "low": "270.09",
      "close": "270.15",
      "volume": "1369073"
    },
    {
      "date": "2023-12-21",
      "open": "272.51",
      "high": "273.33",
      "low": "270.27",
      "close": "272.90",
      "volume": "1201254"
    },
    {
      "date": "2023-12-22",
      "open": "274.01",
      "high": "275.81",
      "low": "271.33",
      "close": "272.57",
      "volume": "1178360"
    },
    {
      "date": "2023-12-26",
      "open": "272.57",
      "high": "274.42",
      "low": "272.44",
      "close": "273.97",
      "volume": "798281"
    },
    {
      "date": "2023-12-27",
      "open": "274.29",
      "high": "274.72",
      "low": "272.45",
      "close": "273.70",
      "volume": "759233"
    },
    {
      "date": "2023-12-28",
      "open": "274.14",
      "high": "277.00",
      "low": "272.71",
      "close": "276.08",
      "volume": "839286"
    },
    {
      "date": "2023-12-29",
      "open": "275.43",
      "high": "277.63",
      "low": "274.0519",
      "close": "276.06",
      "volume": "975628"
    },
    {
      "date": "2024-01-02",
      "open": "273.73",
      "high": "274.9299",
      "low": "263.88",
      "close": "268.28",
      "volume": "2019577"
    },
    {
      "date": "2024-01-03",
      "open": "267.20",
      "high": "270.38",
      "low": "266.53",
      "close": "268.41",
      "volume": "1711350"
    },
    {
      "date": "2024-01-04",
      "open": "267.55",
      "high": "268.57",
      "low": "264.10",
      "close": "267.08",
      "volume": "1330098"
    },
    {
      "date": "2024-01-05",
      "open": "264.52",
      "high": "268.28",
      "low": "264.135",
      "close": "265.80",
      "volume": "1781168"
    },
    {
      "date": "2024-01-08",
      "open": "265.55",
      "high": "273.57",
      "low": "265.11",
      "close": "272.94",
      "volume": "1557771"
    },
    {
      "date": "2024-01-09",
      "open": "269.79",
      "high": "277.075",
      "low": "269.79",
      "close": "275.82",
      "volume": "1093451"
    },
    {
      "date": "2024-01-10",
      "open": "275.74",
      "high": "278.56",
      "low": "274.805",
      "close": "276.81",
      "volume": "1220555"
    },
    {
      "date": "2024-01-11",
      "open": "278.30",
      "high": "279.26",
      "low": "275.05",
      "close": "278.97",
      "volume": "827341"
    },
    {
      "date": "2024-01-12",
      "open": "278.97",
      "high": "283.34",
      "low": "277.86",
      "close": "283.24",
      "volume": "1891815"
    },
    {
      "date": "2024-01-16",
      "open": "282.52",
      "high": "283.825",
      "low": "278.54",
      "close": "280.89",
      "volume": "1077773"
    },
    {
      "date": "2024-01-17",
      "open": "278.80",
      "high": "282.65",
      "low": "276.64",
      "close": "281.32",
      "volume": "1166481"
    },
    {
      "date": "2024-01-18",
      "open": "283.31",
      "high": "285.78",
      "low": "280.09",
      "close": "285.68",
      "volume": "1192487"
    },
    {
      "date": "2024-01-19",
      "open": "286.76",
      "high": "290.46",
      "low": "285.9401",
      "close": "289.99",
      "volume": "1294010"
    },
    {
      "date": "2024-01-22",
      "open": "291.67",
      "high": "293.71",
      "low": "289.6401",
      "close": "289.88",
      "volume": "926847"
    },
    {
      "date": "2024-01-23",
      "open": "289.98",
      "high": "291.43",
      "low": "286.76",
      "close": "291.32",
      "volume": "767884"
    },
    {
      "date": "2024-01-24",
      "open": "293.00",
      "high": "297.438",
      "low": "291.34",
      "close": "295.50",
      "volume": "1486013"
    },
    {
      "date": "2024-01-25",
      "open": "297.92",
      "high": "298.00",
      "low": "290.59",
      "close": "292.36",
      "volume": "1189357"
    },
    {
      "date": "2024-01-26",
      "open": "292.36",
      "high": "292.67",
      "low": "288.55",
      "close": "288.63",
      "volume": "1296473"
    },
    {
      "date": "2024-01-29",
      "open": "288.63",
      "high": "296.82",
      "low": "288.63",
      "close": "296.73",
      "volume": "1296516"
    },
    {
      "date": "2024-01-30",
      "open": "295.42",
      "high": "297.635",
      "low": "294.50",
      "close": "294.86",
      "volume": "766884"
    },
    {
      "date": "2024-01-31",
      "open": "292.69",
      "high": "294.38",
      "low": "288.76",
      "close": "291.07",
      "volume": "1244502"
    },
    {
      "date": "2024-02-01",
      "open": "292.70",
      "high": "295.255",
      "low": "291.10",
      "close": "294.00",
      "volume": "767785"
    },
    {
      "date": "2024-02-02",
      "open": "292.88",
      "high": "295.39",
      "low": "292.22",
      "close": "294.74",
      "volume": "1348352"
    },
    {
      "date": "2024-02-05",
      "open": "294.58",
      "high": "294.79",
      "low": "288.84",
      "close": "291.73",
      "volume": "1063683"
    },
    {
      "date": "2024-02-06",
      "open": "293.00",
      "high": "293.00",
      "low": "284.6329",
      "close": "288.63",
      "volume": "1186515"
    },
    {
      "date": "2024-02-07",
      "open": "291.34",
      "high": "295.99",
      "low": "289.00",
      "close": "294.42",
      "volume": "1208127"
    },
    {
      "date": "2024-02-08",
      "open": "295.56",
      "high": "299.465",
      "low": "293.445",
      "close": "298.65",
      "volume": "1086622"
    },
    {
      "date": "2024-02-09",
      "open": "300.00",
      "high": "308.95",
      "low": "299.17",
      "close": "304.89",
      "volume": "1891954"
    },
    {
      "date": "2024-02-12",
      "open": "301.76",
      "high": "304.17",
      "low": "298.17",
      "close": "299.09",
      "volume": "1296173"
    },
    {
      "date": "2024-02-13",
      "open": "292.21",
      "high": "301.47",
      "low": "290.305",
      "close": "296.75",
      "volume": "1616631"
    },
    {
      "date": "2024-02-14",
      "open": "299.41",
      "high": "303.7675",
      "low": "298.39",
      "close": "302.24",
      "volume": "1475910"
    },
    {
      "date": "2024-02-15",
      "open": "304.54",
      "high": "306.25",
      "low": "301.39",
      "close": "305.09",
      "volume": "1752284"
    },
    {
      "date": "2024-02-16",
      "open": "306.57",
      "high": "306.57",
      "low": "302.14",
      "close": "302.67",
      "volume": "1406975"
    },
    {
      "date": "2024-02-20",
      "open": "303.00",
      "high": "304.83",
      "low": "297.43",
      "close": "301.98",
      "volume": "1594952"
    },
    {
      "date": "2024-02-21",
      "open": "299.55",
      "high": "299.55",
      "low": "294.675",
      "close": "298.96",
      "volume": "1225160"
    },
    {
      "date": "2024-02-22",
      "open": "308.58",
      "high": "308.98",
      "low": "303.56",
      "close": "306.62",
      "volume": "1778938"
    },
    {
      "date": "2024-02-23",
      "open": "309.10",
      "high": "309.855",
      "low": "304.43",
      "close": "305.88",
      "volume": "1463590"
    },
    {
      "date": "2024-02-26",
      "open": "308.00",
      "high": "311.28",
      "low": "306.595",
      "close": "307.21",
      "volume": "4568022"
    },
    {
      "date": "2024-02-27",
      "open": "292.59",
      "high": "304.7899",
      "low": "292.57",
      "close": "295.05",
      "volume": "5858401"
    },
    {
      "date": "2024-02-28",
      "open": "294.21",
      "high": "295.915",
      "low": "289.7862",
      "close": "295.16",
      "volume": "2120002"
    },
    {
      "date": "2024-02-29",
      "open": "296.89",
      "high": "298.50",
      "low": "290.48",
      "close": "294.66",
      "volume": "3206470"
    },
    {
      "date": "2024-03-01",
      "open": "295.88",
      "high": "296.44",
      "low": "289.25",
      "close": "291.92",
      "volume": "4102045"
    },
    {
      "date": "2024-03-04",
      "open": "279.00",
      "high": "279.36",
      "low": "272.28",
      "close": "273.02",
      "volume": "8220778"
    },
    {
      "date": "2024-03-05",
      "open": "270.74",
      "high": "270.90",
      "low": "262.56",
      "close": "266.74",
      "volume": "4729983"
    },
    {
      "date": "2024-03-06",
      "open": "268.30",
      "high": "270.95",
      "low": "263.58",
      "close": "266.93",
      "volume": "2772148"
    },
    {
      "date": "2024-03-07",
      "open": "266.80",
      "high": "269.39",
      "low": "264.50",
      "close": "264.74",
      "volume": "2671866"
    },
    {
      "date": "2024-03-08",
      "open": "264.32",
      "high": "269.19",
      "low": "263.69",
      "close": "264.32",
      "volume": "2448286"
    },
    {
      "date": "2024-03-11",
      "open": "263.94",
      "high": "269.86",
      "low": "263.12",
      "close": "266.72",
      "volume": "2233954"
    },
    {
      "date": "2024-03-12",
      "open": "267.08",
      "high": "272.61",
      "low": "267.08",
      "close": "271.21",
      "volume": "2037909"
    },
    {
      "date": "2024-03-13",
      "open": "272.91",
      "high": "272.95",
      "low": "269.03",
      "close": "269.73",
      "volume": "1656401"
    },
    {
      "date": "2024-03-14",
      "open": "271.29",
      "high": "272.50",
      "low": "267.83",
      "close": "272.04",
      "volume": "1385579"
    },
    {
      "date": "2024-03-15",
      "open": "269.30",
      "high": "270.86",
      "low": "266.80",
      "close": "268.27",
      "volume": "3321832"
    },
    {
      "date": "2024-03-18",
      "open": "270.65",
      "high": "273.34",
      "low": "269.23",
      "close": "272.60",
      "volume": "1720836"
    },
    {
      "date": "2024-03-19",
      "open": "271.68",
      "high": "274.37",
      "low": "269.01",
      "close": "273.24",
      "volume": "1370155"
    },
    {
      "date": "2024-03-20",
      "open": "273.00",
      "high": "277.15",
      "low": "270.87",
      "close": "276.41",
      "volume": "1641465"
    },
    {
      "date": "2024-03-21",
      "open": "278.30",
      "high": "280.26",
      "low": "275.53",
      "close": "276.49",
      "volume": "1648837"
    },
    {
      "date": "2024-03-22",
      "open": "275.50",
      "high": "279.25",
      "low": "274.26",
      "close": "277.50",
      "volume": "1542724"
    },
    {
      "date": "2024-03-25",
      "open": "277.70",
      "high": "278.14",
      "low": "274.00",
      "close": "275.68",
      "volume": "1331353"
    },
    {
      "date": "2024-03-26",
      "open": "277.48",
      "high": "278.3299",
      "low": "275.52",
      "close": "277.38",
      "volume": "1039681"
    },
    {
      "date": "2024-03-27",
      "open": "278.45",
      "high": "279.99",
      "low": "270.47",
      "close": "273.62",
      "volume": "1681549"
    },
    {
      "date": "2024-03-28",
      "open": "274.08",
      "high": "275.87",
      "low": "272.44",
      "close": "272.75",
      "volume": "1242239"
    },
    {
      "date": "2024-04-01",
      "open": "272.77",
      "high": "273.43",
      "low": "269.3604",
      "close": "272.44",
      "volume": "1334055"
    },
    {
      "date": "2024-04-02",
      "open": "268.88",
      "high": "273.235",
      "low": "266.54",
      "close": "271.66",
      "volume": "1588654"
    },
    {
      "date": "2024-04-03",
      "open": "270.11",
      "high": "272.66",
      "low": "268.715",
      "close": "268.83",
      "volume": "1208419"
    },
    {
      "date": "2024-04-04",
      "open": "272.50",
      "high": "275.76",
      "low": "269.08",
      "close": "269.08",
      "volume": "1470710"
    },
    {
      "date": "2024-04-05",
      "open": "269.51",
      "high": "269.72",
      "low": "265.54",
      "close": "268.32",
      "volume": "1464299"
    },
    {
      "date": "2024-04-08",
      "open": "267.56",
      "high": "270.26",
      "low": "266.38",
      "close": "268.61",
      "volume": "1623378"
    },
    {
      "date": "2024-04-09",
      "open": "269.05",
      "high": "271.95",
      "low": "266.82",
      "close": "271.10",
      "volume": "1235490"
    },
    {
      "date": "2024-04-10",
      "open": "267.17",
      "high": "270.00",
      "low": "265.00",
      "close": "266.86",
      "volume": "1459230"
    },
    {
      "date": "2024-04-11",
      "open": "268.30",
      "high": "269.68",
      "low": "264.86",
      "close": "268.47",
      "volume": "1103442"
    },
    {
      "date": "2024-04-12",
      "open": "265.38",
      "high": "267.595",
      "low": "263.38",
      "close": "263.69",
      "volume": "1251168"
    },
    {
      "date": "2024-04-15",
      "open": "264.83",
      "high": "266.15",
      "low": "257.84",
      "close": "259.63",
      "volume": "1367830"
    },
    {
      "date": "2024-04-16",
      "open": "259.70",
      "high": "260.20",
      "low": "256.71",
      "close": "257.69",
      "volume": "2052558"
    },
    {
      "date": "2024-04-17",
      "open": "258.89",
      "high": "260.28",
      "low": "256.92",
      "close": "257.02",
      "volume": "1258356"
    },
    {
      "date": "2024-04-18",
      "open": "257.38",
      "high": "258.245",
      "low": "254.28",
      "close": "255.64",
      "volume": "1259616"
    },
    {
      "date": "2024-04-19",
      "open": "255.43",
      "high": "256.3582",
      "low": "250.52",
      "close": "252.22",
      "volume": "1543941"
    },
    {
      "date": "2024-04-22",
      "open": "254.35",
      "high": "254.82",
      "low": "251.00",
      "close": "253.53",
      "volume": "1099089"
    },
    {
      "date": "2024-04-23",
      "open": "256.14",
      "high": "259.34",
      "low": "255.24",
      "close": "256.82",
      "volume": "1286378"
    },
    {
      "date": "2024-04-24",
      "open": "257.99",
      "high": "258.94",
      "low": "254.43",
      "close": "255.74",
      "volume": "1163484"
    },
    {
      "date": "2024-04-25",
      "open": "254.05",
      "high": "256.95",
      "low": "250.59",
      "close": "254.06",
      "volume": "1446076"
    },
    {
      "date": "2024-04-26",
      "open": "253.09",
      "high": "255.54",
      "low": "250.64",
      "close": "251.04",
      "volume": "2549113"
    },
    {
      "date": "2024-04-29",
      "open": "251.33",
      "high": "252.45",
      "low": "248.19",
      "close": "248.77",
      "volume": "2182079"
    },
    {
      "date": "2024-04-30",
      "open": "248.76",
      "high": "248.76",
      "low": "244.36",
      "close": "244.73",
      "volume": "2674300"
    },
    {
      "date": "2024-05-01",
      "open": "245.38",
      "high": "249.925",
      "low": "241.14",
      "close": "244.96",
      "volume": "2854450"
    },
    {
      "date": "2024-05-02",
      "open": "249.58",
      "high": "255.20",
      "low": "248.70",
      "close": "250.85",
      "volume": "3929132"
    },
    {
      "date": "2024-05-03",
      "open": "253.15",
      "high": "258.00",
      "low": "252.36",
      "close": "255.78",
      "volume": "3072637"
    },
    {
      "date": "2024-05-06",
      "open": "252.29",
      "high": "252.29",
      "low": "247.18",
      "close": "249.91",
      "volume": "2881529"
    },
    {
      "date": "2024-05-07",
      "open": "249.30",
      "high": "251.22",
      "low": "247.66",
      "close": "249.43",
      "volume": "1647174"
    },
    {
      "date": "2024-05-08",
      "open": "249.44",
      "high": "251.28",
      "low": "248.04",
      "close": "249.63",
      "volume": "1475208"
    },
    {
      "date": "2024-05-09",
      "open": "250.37",
      "high": "250.88",
      "low": "245.89",
      "close": "245.96",
      "volume": "2577092"
    },
    {
      "date": "2024-05-10",
      "open": "246.28",
      "high": "249.67",
      "low": "246.09",
      "close": "246.34",
      "volume": "1582077"
    },
    {
      "date": "2024-05-13",
      "open": "246.17",
      "high": "248.80",
      "low": "246.165",
      "close": "247.08",
      "volume": "2161728"
    },
    {
      "date": "2024-05-14",
      "open": "247.25",
      "high": "248.96",
      "low": "246.12",
      "close": "246.88",
      "volume": "1737340"
    },
    {
      "date": "2024-05-15",
      "open": "247.90",
      "high": "252.97",
      "low": "247.05",
      "close": "251.31",
      "volume": "2194427"
    },
    {
      "date": "2024-05-16",
      "open": "248.96",
      "high": "256.89",
      "low": "248.49",
      "close": "256.57",
      "volume": "1887293"
    },
    {
      "date": "2024-05-17",
      "open": "257.47",
      "high": "259.48",
      "low": "256.29",
      "close": "257.93",
      "volume": "2018502"
    },
    {
      "date": "2024-05-20",
      "open": "256.03",
      "high": "259.80",
      "low": "256.002",
      "close": "259.50",
      "volume": "1880373"
    },
    {
      "date": "2024-05-21",
      "open": "258.87",
      "high": "259.90",
      "low": "256.99",
      "close": "258.86",
      "volume": "1939127"
    },
    {
      "date": "2024-05-22",
      "open": "260.00",
      "high": "263.02",
      "low": "258.88",
      "close": "259.88",
      "volume": "2202134"
    },
    {
      "date": "2024-05-23",
      "open": "263.27",
      "high": "263.66",
      "low": "260.05",
      "close": "260.90",
      "volume": "4409856"
    },
    {
      "date": "2024-05-24",
      "open": "232.19",
      "high": "236.95",
      "low": "219.39",
      "close": "220.91",
      "volume": "15622850"
    },
    {
      "date": "2024-05-28",
      "open": "219.04",
      "high": "219.53",
      "low": "211.29",
      "close": "215.44",
      "volume": "7423764"
    },
    {
      "date": "2024-05-29",
      "open": "214.99",
      "high": "216.06",
      "low": "211.19",
      "close": "211.58",
      "volume": "3763653"
    },
    {
      "date": "2024-05-30",
      "open": "207.25",
      "high": "209.66",
      "low": "204.52",
      "close": "207.44",
      "volume": "7025711"
    },
    {
      "date": "2024-05-31",
      "open": "208.08",
      "high": "213.06",
      "low": "207.86",
      "close": "211.45",
      "volume": "6452146"
    },
    {
      "date": "2024-06-03",
      "open": "210.07",
      "high": "211.84",
      "low": "207.56",
      "close": "210.83",
      "volume": "3238253"
    },
    {
      "date": "2024-06-04",
      "open": "211.85",
      "high": "212.82",
      "low": "209.04",
      "close": "211.12",
      "volume": "3601969"
    },
    {
      "date": "2024-06-05",
      "open": "211.89",
      "high": "215.57",
      "low": "211.156",
      "close": "212.46",
      "volume": "2558548"
    },
    {
      "date": "2024-06-06",
      "open": "212.78",
      "high": "216.77",
      "low": "212.37",
      "close": "214.95",
      "volume": "2614926"
    },
    {
      "date": "2024-06-07",
      "open": "213.72",
      "high": "217.16",
      "low": "213.14",
      "close": "215.56",
      "volume": "2412756"
    },
    {
      "date": "2024-06-10",
      "open": "213.38",
      "high": "215.08",
      "low": "209.84",
      "close": "212.73",
      "volume": "2627992"
    },
    {
      "date": "2024-06-11",
      "open": "213.75",
      "high": "214.835",
      "low": "212.50",
      "close": "214.13",
      "volume": "1915378"
    },
    {
      "date": "2024-06-12",
      "open": "215.26",
      "high": "215.27",
      "low": "210.49",
      "close": "210.93",
      "volume": "2992204"
    },
    {
      "date": "2024-06-13",
      "open": "211.70",
      "high": "211.70",
      "low": "207.00",
      "close": "207.08",
      "volume": "1928936"
    },
    {
      "date": "2024-06-14",
      "open": "208.07",
      "high": "210.88",
      "low": "207.11",
      "close": "209.48",
      "volume": "1641813"
    },
    {
      "date": "2024-06-17",
      "open": "207.76",
      "high": "213.65",
      "low": "207.18",
      "close": "212.46",
      "volume": "2039518"
    },
    {
      "date": "2024-06-18",
      "open": "211.00",
      "high": "212.85",
      "low": "207.37",
      "close": "207.69",
      "volume": "2148263"
    },
    {
      "date": "2024-06-20",
      "open": "210.00",
      "high": "216.3411",
      "low": "209.35",
      "close": "214.59",
      "volume": "2843130"
    },
    {
      "date": "2024-06-21",
      "open": "216.78",
      "high": "219.70",
      "low": "216.27",
      "close": "219.09",
      "volume": "5458616"
    },
    {
      "date": "2024-06-24",
      "open": "218.22",
      "high": "220.00",
      "low": "217.41",
      "close": "218.70",
      "volume": "2369725"
    },
    {
      "date": "2024-06-25",
      "open": "219.28",
      "high": "219.59",
      "low": "216.91",
      "close": "217.38",
      "volume": "1567287"
    },
    {
      "date": "2024-06-26",
      "open": "216.48",
      "high": "219.01",
      "low": "215.81",
      "close": "216.78",
      "volume": "1827939"
    },
    {
      "date": "2024-06-27",
      "open": "217.55",
      "high": "224.14",
      "low": "217.26",
      "close": "223.36",
      "volume": "1974001"
    },
    {
      "date": "2024-06-28",
      "open": "223.35",
      "high": "225.41",
      "low": "221.96",
      "close": "223.56",
      "volume": "2677241"
    },
    {
      "date": "2024-07-01",
      "open": "223.00",
      "high": "225.41",
      "low": "219.57",
      "close": "224.72",
      "volume": "1496039"
    },
    {
      "date": "2024-07-02",
      "open": "223.12",
      "high": "226.79",
      "low": "223.02",
      "close": "226.76",
      "volume": "1715383"
    },
    {
      "date": "2024-07-03",
      "open": "227.20",
      "high": "228.95",
      "low": "225.35",
      "close": "225.55",
      "volume": "882828"
    },
    {
      "date": "2024-07-05",
      "open": "224.95",
      "high": "229.35",
      "low": "224.01",
      "close": "229.13",
      "volume": "1692912"
    },
    {
      "date": "2024-07-08",
      "open": "226.51",
      "high": "228.99",
      "low": "223.825",
      "close": "226.54",
      "volume": "1674117"
    },
    {
      "date": "2024-07-09",
      "open": "225.32",
      "high": "226.23",
      "low": "221.5201",
      "close": "223.09",
      "volume": "1907588"
    },
    {
      "date": "2024-07-10",
      "open": "223.36",
      "high": "224.43",
      "low": "220.335",
      "close": "223.08",
      "volume": "1769117"
    },
    {
      "date": "2024-07-11",
      "open": "223.71",
      "high": "228.14",
      "low": "222.75",
      "close": "226.81",
      "volume": "2483104"
    },
    {
      "date": "2024-07-12",
      "open": "226.78",
      "high": "230.34",
      "low": "226.015",
      "close": "230.02",
      "volume": "1687036"
    },
    {
      "date": "2024-07-15",
      "open": "230.70",
      "high": "233.8599",
      "low": "230.00",
      "close": "232.47",
      "volume": "2889508"
    },
    {
      "date": "2024-07-16",
      "open": "233.30",
      "high": "237.25",
      "low": "232.65",
      "close": "235.63",
      "volume": "1652276"
    },
    {
      "date": "2024-07-17",
      "open": "233.60",
      "high": "237.48",
      "low": "231.27",
      "close": "231.63",
      "volume": "2087295"
    },
    {
      "date": "2024-07-18",
      "open": "232.76",
      "high": "235.00",
      "low": "229.15",
      "close": "230.58",
      "volume": "1724818"
    },
    {
      "date": "2024-07-19",
      "open": "219.33",
      "high": "227.97",
      "low": "218.46",
      "close": "227.49",
      "volume": "2787426"
    },
    {
      "date": "2024-07-22",
      "open": "228.92",
      "high": "229.95",
      "low": "225.52",
      "close": "228.99",
      "volume": "2292493"
    },
    {
      "date": "2024-07-23",
      "open": "230.00",
      "high": "232.24",
      "low": "225.83",
      "close": "226.04",
      "volume": "1465217"
    },
    {
      "date": "2024-07-24",
      "open": "225.16",
      "high": "225.465",
      "low": "220.46",
      "close": "220.52",
      "volume": "1657631"
    },
    {
      "date": "2024-07-25",
      "open": "224.00",
      "high": "232.87",
      "low": "223.55",
      "close": "227.08",
      "volume": "2264017"
    },
    {
      "date": "2024-07-26",
      "open": "228.34",
      "high": "231.21",
      "low": "227.98",
      "close": "228.64",
      "volume": "1003283"
    },
    {
      "date": "2024-07-29",
      "open": "228.63",
      "high": "229.99",
      "low": "226.34",
      "close": "227.13",
      "volume": "1026158"
    },
    {
      "date": "2024-07-30",
      "open": "228.00",
      "high": "229.52",
      "low": "224.91",
      "close": "226.48",
      "volume": "1470118"
    },
    {
      "date": "2024-07-31",
      "open": "229.65",
      "high": "231.24",
      "low": "225.89",
      "close": "227.12",
      "volume": "1556922"
    },
    {
      "date": "2024-08-01",
      "open": "227.33",
      "high": "228.41",
      "low": "220.3901",
      "close": "222.58",
      "volume": "1349094"
    },
    {
      "date": "2024-08-02",
      "open": "218.48",
      "high": "220.00",
      "low": "212.13",
      "close": "214.86",
      "volume": "2456516"
    },
    {
      "date": "2024-08-05",
      "open": "199.99",
      "high": "212.00",
      "low": "199.81",
      "close": "207.75",
      "volume": "3104043"
    },
    {
      "date": "2024-08-06",
      "open": "209.39",
      "high": "214.04",
      "low": "207.72",
      "close": "211.25",
      "volume": "2431836"
    },
    {
      "date": "2024-08-07",
      "open": "213.34",
      "high": "220.05",
      "low": "210.07",
      "close": "210.21",
      "volume": "1918228"
    },
    {
      "date": "2024-08-08",
      "open": "212.68",
      "high": "214.1087",
      "low": "210.68",
      "close": "212.18",
      "volume": "2014413"
    },
    {
      "date": "2024-08-09",
      "open": "212.50",
      "high": "213.46",
      "low": "211.40",
      "close": "211.95",
      "volume": "2072777"
    },
    {
      "date": "2024-08-12",
      "open": "211.95",
      "high": "213.40",
      "low": "209.88",
      "close": "210.57",
      "volume": "2238982"
    },
    {
      "date": "2024-08-13",
      "open": "210.49",
      "high": "217.45",
      "low": "209.73",
      "close": "216.39",
      "volume": "1819172"
    },
    {
      "date": "2024-08-14",
      "open": "216.29",
      "high": "223.625",
      "low": "216.16",
      "close": "222.84",
      "volume": "2347225"
    },
    {
      "date": "2024-08-15",
      "open": "225.85",
      "high": "232.71",
      "low": "225.30",
      "close": "231.56",
      "volume": "2753667"
    },
    {
      "date": "2024-08-16",
      "open": "232.09",
      "high": "232.97",
      "low": "230.32",
      "close": "231.74",
      "volume": "1580288"
    },
    {
      "date": "2024-08-19",
      "open": "229.94",
      "high": "232.70",
      "low": "229.505",
      "close": "232.63",
      "volume": "2108079"
    },
    {
      "date": "2024-08-20",
      "open": "232.63",
      "high": "234.44",
      "low": "231.03",
      "close": "232.46",
      "volume": "1546961"
    },
    {
      "date": "2024-08-21",
      "open": "233.00",
      "high": "234.535",
      "low": "232.29",
      "close": "233.51",
      "volume": "2209926"
    },
    {
      "date": "2024-08-22",
      "open": "234.65",
      "high": "236.74",
      "low": "230.54",
      "close": "231.08",
      "volume": "5122954"
    },
    {
      "date": "2024-08-23",
      "open": "264.99",
      "high": "265.70",
      "low": "254.51",
      "close": "259.95",
      "volume": "9701850"
    },
    {
      "date": "2024-08-26",
      "open": "260.00",
      "high": "262.50",
      "low": "257.4501",
      "close": "260.37",
      "volume": "3196908"
    },
    {
      "date": "2024-08-27",
      "open": "260.00",
      "high": "266.82",
      "low": "259.43",
      "close": "264.68",
      "volume": "2588143"
    },
    {
      "date": "2024-08-28",
      "open": "263.98",
      "high": "264.78",
      "low": "257.95",
      "close": "260.30",
      "volume": "1851490"
    },
    {
      "date": "2024-08-29",
      "open": "262.40",
      "high": "265.34",
      "low": "261.11",
      "close": "262.36",
      "volume": "1435117"
    },
    {
      "date": "2024-08-30",
      "open": "262.41",
      "high": "264.4499",
      "low": "260.35",
      "close": "263.19",
      "volume": "1707434"
    },
    {
      "date": "2024-09-03",
      "open": "262.99",
      "high": "265.5651",
      "low": "258.815",
      "close": "260.32",
      "volume": "1584664"
    },
    {
      "date": "2024-09-04",
      "open": "258.90",
      "high": "260.10",
      "low": "257.0714",
      "close": "258.60",
      "volume": "1172689"
    },
    {
      "date": "2024-09-05",
      "open": "255.75",
      "high": "257.28",
      "low": "253.20",
      "close": "255.79",
      "volume": "1446906"
    },
    {
      "date": "2024-09-06",
      "open": "257.93",
      "high": "259.62",
      "low": "251.25",
      "close": "254.60",
      "volume": "2252079"
    },
    {
      "date": "2024-09-09",
      "open": "248.705",
      "high": "255.83",
      "low": "248.3901",
      "close": "253.52",
      "volume": "2741758"
    },
    {
      "date": "2024-09-10",
      "open": "256.18",
      "high": "256.18",
      "low": "252.32",
      "close": "255.58",
      "volume": "1801787"
    },
    {
      "date": "2024-09-11",
      "open": "256.00",
      "high": "256.00",
      "low": "247.84",
      "close": "255.62",
      "volume": "1912873"
    },
    {
      "date": "2024-09-12",
      "open": "256.38",
      "high": "256.75",
      "low": "250.68",
      "close": "251.19",
      "volume": "1888194"
    },
    {
      "date": "2024-09-13",
      "open": "251.13",
      "high": "253.2699",
      "low": "249.76",
      "close": "250.05",
      "volume": "1506818"
    },
    {
      "date": "2024-09-16",
      "open": "250.22",
      "high": "253.39",
      "low": "247.44",
      "close": "249.21",
      "volume": "1658361"
    },
    {
      "date": "2024-09-17",
      "open": "251.10",
      "high": "253.50",
      "low": "247.22",
      "close": "248.12",
      "volume": "1696949"
    },
    {
      "date": "2024-09-18",
      "open": "248.09",
      "high": "251.44",
      "low": "243.49",
      "close": "248.47",
      "volume": "2771314"
    },
    {
      "date": "2024-09-19",
      "open": "256.50",
      "high": "257.21",
      "low": "247.03",
      "close": "247.43",
      "volume": "2769024"
    },
    {
      "date": "2024-09-20",
      "open": "246.49",
      "high": "249.17",
      "low": "246.18",
      "close": "248.29",
      "volume": "3902043"
    },
    {
      "date": "2024-09-23",
      "open": "248.92",
      "high": "249.17",
      "low": "244.06",
      "close": "245.03",
      "volume": "1387729"
    },
    {
      "date": "2024-09-24",
      "open": "245.06",
      "high": "249.3076",
      "low": "244.58",
      "close": "246.95",
      "volume": "1350888"
    },
    {
      "date": "2024-09-25",
      "open": "245.26",
      "high": "246.12",
      "low": "242.50",
      "close": "243.37",
      "volume": "1262927"
    },
    {
      "date": "2024-09-26",
      "open": "244.99",
      "high": "245.79",
      "low": "241.59",
      "close": "245.43",
      "volume": "1516974"
    },
    {
      "date": "2024-09-27",
      "open": "245.43",
      "high": "245.62",
      "low": "242.54",
      "close": "243.62",
      "volume": "1237880"
    },
    {
      "date": "2024-09-30",
      "open": "243.16",
      "high": "245.41",
      "low": "241.54",
      "close": "244.41",
      "volume": "1188852"
    },
    {
      "date": "2024-10-01",
      "open": "243.94",
      "high": "244.50",
      "low": "237.5353",
      "close": "240.66",
      "volume": "2631614"
    },
    {
      "date": "2024-10-02",
      "open": "240.60",
      "high": "240.60",
      "low": "233.33",
      "close": "237.15",
      "volume": "2238787"
    },
    {
      "date": "2024-10-03",
      "open": "235.36",
      "high": "242.48",
      "low": "235.00",
      "close": "240.94",
      "volume": "1682528"
    },
    {
      "date": "2024-10-04",
      "open": "244.90",
      "high": "246.91",
      "low": "241.56",
      "close": "242.35",
      "volume": "1621609"
    },
    {
      "date": "2024-10-07",
      "open": "240.03",
      "high": "241.62",
      "low": "235.00",
      "close": "235.47",
      "volume": "2084284"
    },
    {
      "date": "2024-10-08",
      "open": "235.95",
      "high": "239.65",
      "low": "234.49",
      "close": "239.47",
      "volume": "1529863"
    },
    {
      "date": "2024-10-09",
      "open": "239.65",
      "high": "241.50",
      "low": "238.69",
      "close": "240.77",
      "volume": "1237169"
    },
    {
      "date": "2024-10-10",
      "open": "238.81",
      "high": "246.649",
      "low": "238.81",
      "close": "245.16",
      "volume": "1805180"
    },
    {
      "date": "2024-10-11",
      "open": "242.75",
      "high": "244.4744",
      "low": "240.06",
      "close": "240.90",
      "volume": "1713210"
    },
    {
      "date": "2024-10-14",
      "open": "242.37",
      "high": "242.9685",
      "low": "240.12",
      "close": "242.47",
      "volume": "1155691"
    },
    {
      "date": "2024-10-15",
      "open": "242.56",
      "high": "247.72",
      "low": "242.0601",
      "close": "244.83",
      "volume": "2187220"
    },
    {
      "date": "2024-10-16",
      "open": "244.84",
      "high": "245.99",
      "low": "239.49",
      "close": "240.22",
      "volume": "1299811"
    },
    {
      "date": "2024-10-17",
      "open": "240.50",
      "high": "244.58",
      "low": "240.46",
      "close": "243.265",
      "volume": "1494198"
    },
    {
      "date": "2024-10-18",
      "open": "243.27",
      "high": "245.76",
      "low": "242.18",
      "close": "244.48",
      "volume": "955750"
    },
    {
      "date": "2024-10-21",
      "open": "243.26",
      "high": "244.71",
      "low": "242.26",
      "close": "243.75",
      "volume": "898387"
    },
    {
      "date": "2024-10-22",
      "open": "244.08",
      "high": "247.09",
      "low": "243.32",
      "close": "246.76",
      "volume": "1647408"
    },
    {
      "date": "2024-10-23",
      "open": "246.87",
      "high": "247.00",
      "low": "241.53",
      "close": "242.04",
      "volume": "1875325"
    },
    {
      "date": "2024-10-24",
      "open": "244.39",
      "high": "244.58",
      "low": "235.48",
      "close": "236.82",
      "volume": "1553313"
    },
    {
      "date": "2024-10-25",
      "open": "239.57",
      "high": "243.38",
      "low": "237.59",
      "close": "237.71",
      "volume": "1339903"
    },
    {
      "date": "2024-10-28",
      "open": "239.83",
      "high": "239.91",
      "low": "234.64",
      "close": "234.95",
      "volume": "1259502"
    },
    {
      "date": "2024-10-29",
      "open": "235.52",
      "high": "239.83",
      "low": "234.00",
      "close": "238.63",
      "volume": "1110040"
    },
    {
      "date": "2024-10-30",
      "open": "236.93",
      "high": "240.50",
      "low": "236.5101",
      "close": "238.28",
      "volume": "952657"
    },
    {
      "date": "2024-10-31",
      "open": "238.04",
      "high": "238.04",
      "low": "233.75",
      "close": "233.85",
      "volume": "1415823"
    },
    {
      "date": "2024-11-01",
      "open": "233.165",
      "high": "239.57",
      "low": "231.74",
      "close": "239.12",
      "volume": "1804154"
    },
    {
      "date": "2024-11-04",
      "open": "237.77",
      "high": "242.58",
      "low": "237.77",
      "close": "241.14",
      "volume": "1203039"
    },
    {
      "date": "2024-11-05",
      "open": "241.25",
      "high": "242.78",
      "low": "239.80",
      "close": "241.25",
      "volume": "889096"
    },
    {
      "date": "2024-11-06",
      "open": "244.44",
      "high": "252.35",
      "low": "242.50",
      "close": "251.80",
      "volume": "2016886"
    },
    {
      "date": "2024-11-07",
      "open": "252.13",
      "high": "258.88",
      "low": "251.515",
      "close": "257.98",
      "volume": "2028958"
    },
    {
      "date": "2024-11-08",
      "open": "258.68",
      "high": "258.88",
      "low": "253.92",
      "close": "256.54",
      "volume": "1729654"
    },
    {
      "date": "2024-11-11",
      "open": "257.27",
      "high": "264.561",
      "low": "255.01",
      "close": "264.15",
      "volume": "2077190"
    },
    {
      "date": "2024-11-12",
      "open": "262.34",
      "high": "271.97",
      "low": "262.34",
      "close": "270.32",
      "volume": "2669361"
    },
    {
      "date": "2024-11-13",
      "open": "270.42",
      "high": "278.98",
      "low": "270.00",
      "close": "276.51",
      "volume": "2747058"
    },
    {
      "date": "2024-11-14",
      "open": "274.59",
      "high": "276.48",
      "low": "270.89",
      "close": "271.49",
      "volume": "1681884"
    },
    {
      "date": "2024-11-15",
      "open": "266.77",
      "high": "269.36",
      "low": "258.60",
      "close": "259.41",
      "volume": "2036260"
    },
    {
      "date": "2024-11-18",
      "open": "261.03",
      "high": "261.14",
      "low": "257.22",
      "close": "259.36",
      "volume": "1237350"
    },
    {
      "date": "2024-11-19",
      "open": "258.13",
      "high": "260.005",
      "low": "256.13",
      "close": "259.90",
      "volume": "1073586"
    },
    {
      "date": "2024-11-20",
      "open": "261.02",
      "high": "261.305",
      "low": "256.79",
      "close": "259.44",
      "volume": "1296731"
    },
    {
      "date": "2024-11-21",
      "open": "263.41",
      "high": "269.825",
      "low": "261.55",
      "close": "268.07",
      "volume": "2190055"
    },
    {
      "date": "2024-11-22",
      "open": "270.32",
      "high": "271.50",
      "low": "266.06",
      "close": "267.75",
      "volume": "1997732"
    },
    {
      "date": "2024-11-25",
      "open": "272.50",
      "high": "276.00",
      "low": "267.38",
      "close": "267.69",
      "volume": "3352895"
    },
    {
      "date": "2024-11-26",
      "open": "268.90",
      "high": "271.2878",
      "low": "267.02",
      "close": "270.19",
      "volume": "4189936"
    },
    {
      "date": "2024-11-27",
      "open": "237.50",
      "high": "260.01",
      "low": "237.1821",
      "close": "253.40",
      "volume": "13910270"
    },
    {
      "date": "2024-11-29",
      "open": "254.06",
      "high": "255.3224",
      "low": "247.80",
      "close": "249.99",
      "volume": "2733696"
    },
    {
      "date": "2024-12-02",
      "open": "246.45",
      "high": "253.29",
      "low": "246.27",
      "close": "251.46",
      "volume": "2673298"
    },
    {
      "date": "2024-12-03",
      "open": "250.86",
      "high": "258.18",
      "low": "250.755",
      "close": "257.06",
      "volume": "2699554"
    },
    {
      "date": "2024-12-04",
      "open": "260.39",
      "high": "272.605",
      "low": "260.00",
      "close": "268.87",
      "volume": "3636742"
    },
    {
      "date": "2024-12-05",
      "open": "266.14",
      "high": "268.50",
      "low": "262.45",
      "close": "262.70",
      "volume": "2203599"
    },
    {
      "date": "2024-12-06",
      "open": "264.82",
      "high": "269.075",
      "low": "263.60",
      "close": "266.42",
      "volume": "3269670"
    },
    {
      "date": "2024-12-09",
      "open": "291.60",
      "high": "294.00",
      "low": "278.48",
      "close": "279.91",
      "volume": "11581030"
    },
    {
      "date": "2024-12-10",
      "open": "278.29",
      "high": "279.175",
      "low": "268.56",
      "close": "270.88",
      "volume": "5642996"
    },
    {
      "date": "2024-12-11",
      "open": "273.61",
      "high": "276.74",
      "low": "271.22",
      "close": "272.36",
      "volume": "3849395"
    },
    {
      "date": "2024-12-12",
      "open": "270.81",
      "high": "276.96",
      "low": "269.89",
      "close": "274.82",
      "volume": "2480832"
    },
    {
      "date": "2024-12-13",
      "open": "273.33",
      "high": "275.30",
      "low": "270.56",
      "close": "273.67",
      "volume": "2889102"
    },
    {
      "date": "2024-12-16",
      "open": "271.87",
      "high": "278.91",
      "low": "269.71",
      "close": "278.35",
      "volume": "4197746"
    },
    {
      "date": "2024-12-17",
      "open": "277.24",
      "high": "283.05",
      "low": "275.31",
      "close": "278.01",
      "volume": "4000493"
    },
    {
      "date": "2024-12-18",
      "open": "277.90",
      "high": "280.18",
      "low": "268.645",
      "close": "268.93",
      "volume": "3996799"
    },
    {
      "date": "2024-12-19",
      "open": "271.43",
      "high": "274.20",
      "low": "264.88",
      "close": "266.83",
      "volume": "4828871"
    },
    {
      "date": "2024-12-20",
      "open": "263.84",
      "high": "277.12",
      "low": "262.66",
      "close": "273.04",
      "volume": "46874110"
    },
    {
      "date": "2024-12-23",
      "open": "270.11",
      "high": "272.00",
      "low": "263.8625",
      "close": "265.39",
      "volume": "3676099"
    },
    {
      "date": "2024-12-24",
      "open": "266.30",
      "high": "269.09",
      "low": "264.75",
      "close": "269.04",
      "volume": "850470"
    },
    {
      "date": "2024-12-26",
      "open": "266.40",
      "high": "270.14",
      "low": "265.50",
      "close": "269.38",
      "volume": "1244164"
    },
    {
      "date": "2024-12-27",
      "open": "267.60",
      "high": "268.355",
      "low": "263.27",
      "close": "266.24",
      "volume": "1602828"
    },
    {
      "date": "2024-12-30",
      "open": "263.57",
      "high": "264.52",
      "low": "259.325",
      "close": "262.00",
      "volume": "1755584"
    },
    {
      "date": "2024-12-31",
      "open": "262.24",
      "high": "263.34",
      "low": "256.19",
      "close": "258.03",
      "volume": "1587711"
    },
    {
      "date": "2025-01-02",
      "open": "260.68",
      "high": "260.98",
      "low": "250.09",
      "close": "251.84",
      "volume": "2118795"
    },
    {
      "date": "2025-01-03",
      "open": "254.33",
      "high": "255.39",
      "low": "251.475",
      "close": "252.84",
      "volume": "1423015"
    },
    {
      "date": "2025-01-06",
      "open": "254.14",
      "high": "257.505",
      "low": "252.12",
      "close": "254.14",
      "volume": "1849075"
    },
    {
      "date": "2025-01-07",
      "open": "252.00",
      "high": "253.19",
      "low": "246.85",
      "close": "249.68",
      "volume": "2226060"
    },
    {
      "date": "2025-01-08",
      "open": "250.94",
      "high": "256.79",
      "low": "250.55",
      "close": "254.69",
      "volume": "2242619"
    },
    {
      "date": "2025-01-10",
      "open": "251.10",
      "high": "254.42",
      "low": "249.50",
      "close": "249.71",
      "volume": "2011463"
    },
    {
      "date": "2025-01-13",
      "open": "248.24",
      "high": "248.66",
      "low": "244.88",
      "close": "246.00",
      "volume": "2253385"
    },
    {
      "date": "2025-01-14",
      "open": "246.68",
      "high": "248.35",
      "low": "245.325",
      "close": "246.03",
      "volume": "2210644"
    },
    {
      "date": "2025-01-15",
      "open": "251.20",
      "high": "251.20",
      "low": "245.26",
      "close": "248.57",
      "volume": "3172814"
    },
    {
      "date": "2025-01-16",
      "open": "249.63",
      "high": "252.18",
      "low": "248.49",
      "close": "250.70",
      "volume": "1683688"
    },
    {
      "date": "2025-01-17",
      "open": "256.32",
      "high": "256.32",
      "low": "248.8079",
      "close": "249.64",
      "volume": "1578270"
    },
    {
      "date": "2025-01-21",
      "open": "250.46",
      "high": "252.08",
      "low": "247.46",
      "close": "250.72",
      "volume": "1666439"
    },
    {
      "date": "2025-01-22",
      "open": "254.35",
      "high": "257.66",
      "low": "250.6275",
      "close": "253.48",
      "volume": "2012765"
    },
    {
      "date": "2025-01-23",
      "open": "252.73",
      "high": "255.39",
      "low": "249.23",
      "close": "255.30",
      "volume": "2179881"
    },
    {
      "date": "2025-01-24",
      "open": "255.82",
      "high": "260.205",
      "low": "255.56",
      "close": "258.28",
      "volume": "1789184"
    },
    {
      "date": "2025-01-27",
      "open": "255.22",
      "high": "268.9365",
      "low": "255.22",
      "close": "264.20",
      "volume": "2597687"
    },
    {
      "date": "2025-01-28",
      "open": "265.30",
      "high": "274.50",
      "low": "262.49",
      "close": "270.43",
      "volume": "2533043"
    },
    {
      "date": "2025-01-29",
      "open": "270.91",
      "high": "271.97",
      "low": "264.215",
      "close": "265.40",
      "volume": "1166534"
    },
    {
      "date": "2025-01-30",
      "open": "262.48",
      "high": "264.9375",
      "low": "257.01",
      "close": "260.07",
      "volume": "1364802"
    },
    {
      "date": "2025-01-31",
      "open": "263.82",
      "high": "267.02",
      "low": "260.89",
      "close": "262.06",
      "volume": "1668001"
    },
    {
      "date": "2025-02-03",
      "open": "259.73",
      "high": "260.94",
      "low": "254.735",
      "close": "259.77",
      "volume": "1594556"
    },
    {
      "date": "2025-02-04",
      "open": "255.97",
      "high": "260.97",
      "low": "255.42",
      "close": "259.73",
      "volume": "1465666"
    },
    {
      "date": "2025-02-05",
      "open": "272.44",
      "high": "276.37",
      "low": "262.14",
      "close": "276.17",
      "volume": "5246669"
    },
    {
      "date": "2025-02-06",
      "open": "276.99",
      "high": "283.68",
      "low": "274.69",
      "close": "277.82",
      "volume": "2713245"
    },
    {
      "date": "2025-02-07",
      "open": "280.04",
      "high": "280.99",
      "low": "271.65",
      "close": "271.89",
      "volume": "1613172"
    },
    {
      "date": "2025-02-10",
      "open": "274.67",
      "high": "277.23",
      "low": "269.59",
      "close": "269.88",
      "volume": "1675414"
    },
    {
      "date": "2025-02-11",
      "open": "269.07",
      "high": "269.39",
      "low": "261.00",
      "close": "263.00",
      "volume": "2602806"
    },
    {
      "date": "2025-02-12",
      "open": "258.28",
      "high": "260.00",
      "low": "254.28",
      "close": "257.92",
      "volume": "1791449"
    },
    {
      "date": "2025-02-13",
      "open": "259.21",
      "high": "260.51",
      "low": "256.36",
      "close": "260.13",
      "volume": "1923787"
    },
    {
      "date": "2025-02-14",
      "open": "259.95",
      "high": "261.39",
      "low": "257.56",
      "close": "258.05",
      "volume": "1382447"
    },
    {
      "date": "2025-02-18",
      "open": "257.05",
      "high": "265.76",
      "low": "255.24",
      "close": "265.72",
      "volume": "2355953"
    },
    {
      "date": "2025-02-19",
      "open": "258.69",
      "high": "261.72",
      "low": "255.485",
      "close": "261.10",
      "volume": "2857003"
    },
    {
      "date": "2025-02-20",
      "open": "260.29",
      "high": "262.77",
      "low": "257.90",
      "close": "261.63",
      "volume": "1747457"
    },
    {
      "date": "2025-02-21",
      "open": "261.17",
      "high": "261.17",
      "low": "256.00",
      "close": "256.39",
      "volume": "2415566"
    },
    {
      "date": "2025-02-24",
      "open": "255.18",
      "high": "263.55",
      "low": "251.03",
      "close": "261.81",
      "volume": "3836148"
    },
    {
      "date": "2025-02-25",
      "open": "259.30",
      "high": "259.55",
      "low": "252.65",
      "close": "255.22",
      "volume": "4828378"
    },
    {
      "date": "2025-02-26",
      "open": "279.99",
      "high": "281.00",
      "low": "269.11",
      "close": "271.09",
      "volume": "6231472"
    },
    {
      "date": "2025-02-27",
      "open": "270.00",
      "high": "271.43",
      "low": "260.37",
      "close": "260.57",
      "volume": "3078480"
    },
    {
      "date": "2025-02-28",
      "open": "260.855",
      "high": "266.08",
      "low": "258.41",
      "close": "263.34",
      "volume": "2795692"
    },
    {
      "date": "2025-03-03",
      "open": "264.26",
      "high": "264.72",
      "low": "253.46",
      "close": "254.57",
      "volume": "1895872"
    },
    {
      "date": "2025-03-04",
      "open": "254.54",
      "high": "256.76",
      "low": "248.26",
      "close": "253.63",
      "volume": "1839328"
    },
    {
      "date": "2025-03-05",
      "open": "253.02",
      "high": "260.695",
      "low": "252.455",
      "close": "259.61",
      "volume": "1860141"
    },
    {
      "date": "2025-03-06",
      "open": "255.42",
      "high": "260.98",
      "low": "252.92",
      "close": "253.76",
      "volume": "2148559"
    },
    {
      "date": "2025-03-07",
      "open": "251.35",
      "high": "255.80",
      "low": "245.45",
      "close": "252.38",
      "volume": "2035992"
    },
    {
      "date": "2025-03-10",
      "open": "249.92",
      "high": "251.45",
      "low": "241.63",
      "close": "243.00",
      "volume": "2294016"
    },
    {
      "date": "2025-03-11",
      "open": "243.78",
      "high": "246.205",
      "low": "241.20",
      "close": "242.93",
      "volume": "2838646"
    },
    {
      "date": "2025-03-12",
      "open": "246.06",
      "high": "247.04",
      "low": "238.72",
      "close": "241.67",
      "volume": "2332838"
    },
    {
      "date": "2025-03-13",
      "open": "242.16",
      "high": "243.50",
      "low": "235.56",
      "close": "237.22",
      "volume": "2263824"
    },
    {
      "date": "2025-03-14",
      "open": "239.57",
      "high": "245.15",
      "low": "238.55",
      "close": "244.17",
      "volume": "1365935"
    },
    {
      "date": "2025-03-17",
      "open": "243.41",
      "high": "252.32",
      "low": "242.45",
      "close": "250.62",
      "volume": "1789969"
    },
    {
      "date": "2025-03-18",
      "open": "249.11",
      "high": "252.02",
      "low": "247.70",
      "close": "251.91",
      "volume": "1984371"
    },
    {
      "date": "2025-03-19",
      "open": "253.66",
      "high": "256.165",
      "low": "251.01",
      "close": "252.50",
      "volume": "1804053"
    },
    {
      "date": "2025-03-20",
      "open": "251.67",
      "high": "254.50",
      "low": "242.47",
      "close": "250.47",
      "volume": "1732323"
    },
    {
      "date": "2025-03-21",
      "open": "246.985",
      "high": "250.19",
      "low": "245.23",
      "close": "249.49",
      "volume": "2831862"
    },
    {
      "date": "2025-03-24",
      "open": "252.89",
      "high": "252.89",
      "low": "248.77",
      "close": "249.91",
      "volume": "2022269"
    },
    {
      "date": "2025-03-25",
      "open": "250.00",
      "high": "253.42",
      "low": "250.00",
      "close": "252.83",
      "volume": "1176589"
    },
    {
      "date": "2025-03-26",
      "open": "253.10",
      "high": "254.135",
      "low": "250.13",
      "close": "250.79",
      "volume": "1000793"
    },
    {
      "date": "2025-03-27",
      "open": "250.25",
      "high": "250.25",
      "low": "243.86",
      "close": "244.55",
      "volume": "1096538"
    },
    {
      "date": "2025-03-28",
      "open": "244.10",
      "high": "244.81",
      "low": "236.027",
      "close": "238.49",
      "volume": "1888641"
    },
    {
      "date": "2025-03-31",
      "open": "236.67",
      "high": "237.41",
      "low": "229.29",
      "close": "233.53",
      "volume": "3312763"
    },
    {
      "date": "2025-04-01",
      "open": "232.95",
      "high": "235.08",
      "low": "230.01",
      "close": "234.53",
      "volume": "2567468"
    },
    {
      "date": "2025-04-02",
      "open": "230.50",
      "high": "236.9916",
      "low": "230.50",
      "close": "235.39",
      "volume": "1926236"
    },
    {
      "date": "2025-04-03",
      "open": "227.96",
      "high": "232.63",
      "low": "226.30",
      "close": "228.33",
      "volume": "5081971"
    },
    {
      "date": "2025-04-04",
      "open": "225.65",
      "high": "227.885",
      "low": "216.11",
      "close": "217.14",
      "volume": "4893658"
    },
    {
      "date": "2025-04-07",
      "open": "206.04",
      "high": "223.1825",
      "low": "205.33",
      "close": "215.32",
      "volume": "5201688"
    },
    {
      "date": "2025-04-08",
      "open": "220.29",
      "high": "222.48",
      "low": "207.70",
      "close": "210.47",
      "volume": "3751039"
    },
    {
      "date": "2025-04-09",
      "open": "209.855",
      "high": "232.62",
      "low": "207.7903",
      "close": "231.42",
      "volume": "4769152"
    },
    {
      "date": "2025-04-10",
      "open": "226.55",
      "high": "228.68",
      "low": "218.745",
      "close": "224.74",
      "volume": "2599365"
    },
    {
      "date": "2025-04-11",
      "open": "224.04",
      "high": "227.07",
      "low": "219.63",
      "close": "226.51",
      "volume": "2203909"
    },
    {
      "date": "2025-04-14",
      "open": "230.00",
      "high": "234.265",
      "low": "227.87",
      "close": "232.34",
      "volume": "2579150"
    },
    {
      "date": "2025-04-15",
      "open": "233.00",
      "high": "235.96",
      "low": "228.1308",
      "close": "233.32",
      "volume": "1467179"
    },
    {
      "date": "2025-04-16",
      "open": "232.16",
      "high": "235.00",
      "low": "224.30",
      "close": "227.71",
      "volume": "1961949"
    },
    {
      "date": "2025-04-17",
      "open": "228.09",
      "high": "228.595",
      "low": "220.28",
      "close": "221.02",
      "volume": "1894925"
    },
    {
      "date": "2025-04-21",
      "open": "218.91",
      "high": "218.91",
      "low": "210.75",
      "close": "214.10",
      "volume": "2125518"
    },
    {
      "date": "2025-04-22",
      "open": "215.67",
      "high": "221.59",
      "low": "215.00",
      "close": "220.99",
      "volume": "1959091"
    },
    {
      "date": "2025-04-23",
      "open": "226.00",
      "high": "230.76",
      "low": "223.72",
      "close": "224.87",
      "volume": "1655915"
    },
    {
      "date": "2025-04-24",
      "open": "227.84",
      "high": "237.53",
      "low": "227.55",
      "close": "236.87",
      "volume": "1685555"
    },
    {
      "date": "2025-04-25",
      "open": "236.86",
      "high": "239.81",
      "low": "235.79",
      "close": "239.53",
      "volume": "1103399"
    },
    {
      "date": "2025-04-28",
      "open": "239.36",
      "high": "241.31",
      "low": "236.995",
      "close": "239.82",
      "volume": "898523"
    },
    {
      "date": "2025-04-29",
      "open": "239.82",
      "high": "244.235",
      "low": "238.25",
      "close": "243.39",
      "volume": "1135000"
    },
    {
      "date": "2025-04-30",
      "open": "241.84",
      "high": "245.52",
      "low": "238.73",
      "close": "245.00",
      "volume": "1434472"
    },
    {
      "date": "2025-05-01",
      "open": "247.05",
      "high": "250.3732",
      "low": "245.65",
      "close": "246.61",
      "volume": "1531801"
    },
    {
      "date": "2025-05-02",
      "open": "249.95",
      "high": "251.165",
      "low": "248.00",
      "close": "248.68",
      "volume": "1302175"
    },
    {
      "date": "2025-05-05",
      "open": "247.86",
      "high": "251.75",
      "low": "247.2378",
      "close": "248.34",
      "volume": "808261"
    },
    {
      "date": "2025-05-06",
      "open": "246.66",
      "high": "250.77",
      "low": "245.766",
      "close": "247.79",
      "volume": "905128"
    },
    {
      "date": "2025-05-07",
      "open": "248.36",
      "high": "251.22",
      "low": "245.95",
      "close": "250.58",
      "volume": "1117888"
    },
    {
      "date": "2025-05-08",
      "open": "252.41",
      "high": "260.34",
      "low": "251.76",
      "close": "257.98",
      "volume": "1804498"
    },
    {
      "date": "2025-05-09",
      "open": "258.53",
      "high": "260.00",
      "low": "256.36",
      "close": "259.18",
      "volume": "1325422"
    },
    {
      "date": "2025-05-12",
      "open": "265.64",
      "high": "266.86",
      "low": "260.93",
      "close": "266.57",
      "volume": "2062261"
    },
    {
      "date": "2025-05-13",
      "open": "266.76",
      "high": "270.69",
      "low": "266.04",
      "close": "270.02",
      "volume": "1470926"
    },
    {
      "date": "2025-05-14",
      "open": "268.80",
      "high": "271.66",
      "low": "268.5901",
      "close": "271.17",
      "volume": "1225267"
    },
    {
      "date": "2025-05-15",
      "open": "271.17",
      "high": "276.00",
      "low": "270.58",
      "close": "274.71",
      "volume": "1699395"
    },
    {
      "date": "2025-05-16",
      "open": "273.77",
      "high": "274.26",
      "low": "271.53",
      "close": "273.05",
      "volume": "2328982"
    },
    {
      "date": "2025-05-19",
      "open": "270.57",
      "high": "274.01",
      "low": "268.84",
      "close": "273.30",
      "volume": "1553644"
    },
    {
      "date": "2025-05-20",
      "open": "271.56",
      "high": "274.65",
      "low": "270.21",
      "close": "273.84",
      "volume": "1354910"
    },
    {
      "date": "2025-05-21",
      "open": "270.63",
      "high": "274.11",
      "low": "268.22",
      "close": "268.54",
      "volume": "1590526"
    },
    {
      "date": "2025-05-22",
      "open": "268.45",
      "high": "273.80",
      "low": "267.565",
      "close": "272.07",
      "volume": "4188295"
    },
    {
      "date": "2025-05-23",
      "open": "241.595",
      "high": "247.47",
      "low": "237.00",
      "close": "238.01",
      "volume": "9914999"
    },
    {
      "date": "2025-05-27",
      "open": "241.23",
      "high": "242.845",
      "low": "238.25",
      "close": "239.30",
      "volume": "4740683"
    },
    {
      "date": "2025-05-28",
      "open": "239.18",
      "high": "242.94",
      "low": "237.88",
      "close": "239.90",
      "volume": "2721664"
    },
    {
      "date": "2025-05-29",
      "open": "241.155",
      "high": "243.91",
      "low": "239.52",
      "close": "241.76",
      "volume": "2991353"
    },
    {
      "date": "2025-05-30",
      "open": "241.31",
      "high": "248.88",
      "low": "241.20",
      "close": "247.71",
      "volume": "3491558"
    },
    {
      "date": "2025-06-02",
      "open": "246.265",
      "high": "248.74",
      "low": "243.50",
      "close": "247.75",
      "volume": "2034574"
    },
    {
      "date": "2025-06-03",
      "open": "247.75",
      "high": "251.42",
      "low": "245.94",
      "close": "251.12",
      "volume": "1528667"
    },
    {
      "date": "2025-06-04",
      "open": "250.74",
      "high": "253.00",
      "low": "248.945",
      "close": "249.48",
      "volume": "1262469"
    },
    {
      "date": "2025-06-05",
      "open": "249.48",
      "high": "250.82",
      "low": "246.72",
      "close": "250.10",
      "volume": "1736720"
    },
    {
      "date": "2025-06-06",
      "open": "251.66",
      "high": "253.78",
      "low": "250.15",
      "close": "252.72",
      "volume": "1393177"
    },
    {
      "date": "2025-06-09",
      "open": "252.72",
      "high": "253.43",
      "low": "250.54",
      "close": "252.90",
      "volume": "1225350"
    },
    {
      "date": "2025-06-10",
      "open": "252.74",
      "high": "257.09",
      "low": "252.29",
      "close": "252.73",
      "volume": "1894927"
    },
    {
      "date": "2025-06-11",
      "open": "253.57",
      "high": "256.425",
      "low": "250.50",
      "close": "251.36",
      "volume": "1680196"
    },
    {
      "date": "2025-06-12",
      "open": "251.93",
      "high": "253.5377",
      "low": "250.08",
      "close": "250.69",
      "volume": "1965806"
    },
    {
      "date": "2025-06-13",
      "open": "247.41",
      "high": "249.67",
      "low": "243.99",
      "close": "244.54",
      "volume": "2199298"
    },
    {
      "date": "2025-06-16",
      "open": "245.97",
      "high": "247.79",
      "low": "243.62",
      "close": "245.65",
      "volume": "1825699"
    },
    {
      "date": "2025-06-17",
      "open": "245.65",
      "high": "246.53",
      "low": "242.38",
      "close": "242.70",
      "volume": "1818620"
    },
    {
      "date": "2025-06-18",
      "open": "242.465",
      "high": "243.48",
      "low": "236.44",
      "close": "236.88",
      "volume": "2473058"
    },
    {
      "date": "2025-06-20",
      "open": "238.66",
      "high": "241.33",
      "low": "237.26",
      "close": "238.19",
      "volume": "5155642"
    },
    {
      "date": "2025-06-23",
      "open": "236.89",
      "high": "238.385",
      "low": "234.13",
      "close": "236.58",
      "volume": "1750946"
    },
    {
      "date": "2025-06-24",
      "open": "240.00",
      "high": "240.39",
      "low": "237.5725",
      "close": "239.19",
      "volume": "2478178"
    },
    {
      "date": "2025-06-25",
      "open": "239.19",
      "high": "239.57",
      "low": "233.01",
      "close": "233.46",
      "volume": "1958809"
    },
    {
      "date": "2025-06-26",
      "open": "233.92",
      "high": "237.37",
      "low": "230.06",
      "close": "237.21",
      "volume": "2076545"
    },
    {
      "date": "2025-06-27",
      "open": "237.46",
      "high": "239.97",
      "low": "236.00",
      "close": "237.37",
      "volume": "1812199"
    },
    {
      "date": "2025-06-30",
      "open": "237.87",
      "high": "240.91",
      "low": "237.87",
      "close": "240.00",
      "volume": "1516841"
    },
    {
      "date": "2025-07-01",
      "open": "238.585",
      "high": "241.00",
      "low": "236.42",
      "close": "239.23",
      "volume": "2603983"
    },
    {
      "date": "2025-07-02",
      "open": "237.79",
      "high": "238.02",
      "low": "233.91",
      "close": "237.74",
      "volume": "2068857"
    },
    {
      "date": "2025-07-03",
      "open": "239.10",
      "high": "243.73",
      "low": "238.77",
      "close": "241.76",
      "volume": "1301745"
    },
    {
      "date": "2025-07-07",
      "open": "240.69",
      "high": "242.75",
      "low": "237.50",
      "close": "241.21",
      "volume": "2279600"
    },
    {
      "date": "2025-07-08",
      "open": "242.22",
      "high": "242.78",
      "low": "237.10",
      "close": "240.47",
      "volume": "3760898"
    },
    {
      "date": "2025-07-09",
      "open": "240.57",
      "high": "242.35",
      "low": "238.65",
      "close": "240.17",
      "volume": "1683892"
    },
    {
      "date": "2025-07-10",
      "open": "235.39",
      "high": "235.425",
      "low": "227.59",
      "close": "229.30",
      "volume": "4157132"
    },
    {
      "date": "2025-07-11",
      "open": "228.45",
      "high": "228.83",
      "low": "222.84",
      "close": "223.37",
      "volume": "2506863"
    },
    {
      "date": "2025-07-14",
      "open": "223.62",
      "high": "227.32",
      "low": "222.26",
      "close": "224.76",
      "volume": "2113949"
    },
    {
      "date": "2025-07-15",
      "open": "224.94",
      "high": "226.31",
      "low": "222.94",
      "close": "224.92",
      "volume": "1880667"
    },
    {
      "date": "2025-07-16",
      "open": "226.67",
      "high": "227.73",
      "low": "223.66",
      "close": "226.73",
      "volume": "1926552"
    },
    {
      "date": "2025-07-17",
      "open": "227.07",
      "high": "230.96",
      "low": "226.13",
      "close": "230.89",
      "volume": "2232292"
    },
    {
      "date": "2025-07-18",
      "open": "232.44",
      "high": "233.57",
      "low": "228.67",
      "close": "233.06",
      "volume": "2598017"
    },
    {
      "date": "2025-07-21",
      "open": "233.27",
      "high": "235.84",
      "low": "232.07",
      "close": "233.71",
      "volume": "2176442"
    },
    {
      "date": "2025-07-22",
      "open": "234.18",
      "high": "239.43",
      "low": "233.75",
      "close": "239.11",
      "volume": "2409209"
    },
    {
      "date": "2025-07-23",
      "open": "240.00",
      "high": "243.59",
      "low": "238.32",
      "close": "241.03",
      "volume": "1725070"
    },
    {
      "date": "2025-07-24",
      "open": "240.99",
      "high": "241.505",
      "low": "236.17",
      "close": "237.195",
      "volume": "2115085"
    },
    {
      "date": "2025-07-25",
      "open": "237.96",
      "high": "242.28",
      "low": "236.62",
      "close": "241.74",
      "volume": "1840604"
    },
    {
      "date": "2025-07-28",
      "open": "241.05",
      "high": "241.50",
      "low": "237.64",
      "close": "238.04",
      "volume": "1539736"
    },
    {
      "date": "2025-07-29",
      "open": "238.04",
      "high": "241.75",
      "low": "237.70",
      "close": "239.63",
      "volume": "1910913"
    },
    {
      "date": "2025-07-30",
      "open": "239.91",
      "high": "240.92",
      "low": "235.72",
      "close": "237.68",
      "volume": "1325182"
    },
    {
      "date": "2025-07-31",
      "open": "236.81",
      "high": "236.81",
      "low": "228.52",
      "close": "229.38",
      "volume": "4533600"
    },
    {
      "date": "2025-08-01",
      "open": "228.74",
      "high": "228.74",
      "low": "221.62",
      "close": "222.22",
      "volume": "4088562"
    },
    {
      "date": "2025-08-04",
      "open": "224.44",
      "high": "226.27",
      "low": "222.79",
      "close": "225.12",
      "volume": "4023903"
    },
    {
      "date": "2025-08-05",
      "open": "226.14",
      "high": "226.86",
      "low": "223.78",
      "close": "224.98",
      "volume": "3394348"
    },
    {
      "date": "2025-08-06",
      "open": "226.58",
      "high": "230.17",
      "low": "225.80",
      "close": "229.08",
      "volume": "2317446"
    },
    {
      "date": "2025-08-07",
      "open": "231.42",
      "high": "233.14",
      "low": "217.62",
      "close": "220.98",
      "volume": "3597690"
    },
    {
      "date": "2025-08-08",
      "open": "221.11",
      "high": "222.14",
      "low": "218.405",
      "close": "222.07",
      "volume": "2386617"
    },
    {
      "date": "2025-08-11",
      "open": "221.38",
      "high": "223.27",
      "low": "211.76",
      "close": "213.69",
      "volume": "5092711"
    },
    {
      "date": "2025-08-12",
      "open": "213.36",
      "high": "214.65",
      "low": "206.77",
      "close": "214.60",
      "volume": "4288872"
    },
    {
      "date": "2025-08-13",
      "open": "216.33",
      "high": "223.14",
      "low": "213.00",
      "close": "223.07",
      "volume": "3917614"
    },
    {
      "date": "2025-08-14",
      "open": "222.92",
      "high": "223.61",
      "low": "218.71",
      "close": "221.92",
      "volume": "3272550"
    },
    {
      "date": "2025-08-15",
      "open": "222.47",
      "high": "226.16",
      "low": "221.95",
      "close": "226.09",
      "volume": "2888814"
    },
    {
      "date": "2025-08-18",
      "open": "227.22",
      "high": "232.045",
      "low": "226.31",
      "close": "231.85",
      "volume": "4405827"
    },
    {
      "date": "2025-08-19",
      "open": "230.84",
      "high": "234.9175",
      "low": "228.82",
      "close": "229.79",
      "volume": "2954941"
    },
    {
      "date": "2025-08-20",
      "open": "229.18",
      "high": "231.72",
      "low": "227.13",
      "close": "227.49",
      "volume": "3977247"
    },
    {
      "date": "2025-08-21",
      "open": "226.01",
      "high": "228.0999",
      "low": "223.625",
      "close": "227.58",
      "volume": "6441521"
    },
    {
      "date": "2025-08-22",
      "open": "213.875",
      "high": "222.02",
      "low": "211.31",
      "close": "221.27",
      "volume": "8226649"
    },
    {
      "date": "2025-08-25",
      "open": "222.48",
      "high": "225.125",
      "low": "220.60",
      "close": "223.39",
      "volume": "5028297"
    },
    {
      "date": "2025-08-26",
      "open": "224.98",
      "high": "227.30",
      "low": "221.072",
      "close": "222.88",
      "volume": "4795574"
    },
    {
      "date": "2025-08-27",
      "open": "224.12",
      "high": "230.10",
      "low": "223.125",
      "close": "229.71",
      "volume": "3454365"
    },
    {
      "date": "2025-08-28",
      "open": "229.87",
      "high": "232.45",
      "low": "227.18",
      "close": "228.50",
      "volume": "3043664"
    },
    {
      "date": "2025-08-29",
      "open": "227.69",
      "high": "230.86",
      "low": "227.69",
      "close": "230.82",
      "volume": "3243630"
    },
    {
      "date": "2025-09-02",
      "open": "227.49",
      "high": "229.41",
      "low": "226.35",
      "close": "228.89",
      "volume": "3936901"
    },
    {
      "date": "2025-09-03",
      "open": "229.095",
      "high": "235.32",
      "low": "229.095",
      "close": "233.43",
      "volume": "3529084"
    },
    {
      "date": "2025-09-04",
      "open": "231.95",
      "high": "232.19",
      "low": "227.00",
      "close": "231.13",
      "volume": "2226849"
    },
    {
      "date": "2025-09-05",
      "open": "233.00",
      "high": "237.50",
      "low": "230.00",
      "close": "231.08",
      "volume": "3526183"
    },
    {
      "date": "2025-09-08",
      "open": "231.62",
      "high": "233.45",
      "low": "229.1025",
      "close": "231.81",
      "volume": "3020175"
    },
    {
      "date": "2025-09-09",
      "open": "232.16",
      "high": "233.57",
      "low": "229.66",
      "close": "230.73",
      "volume": "1904891"
    },
    {
      "date": "2025-09-10",
      "open": "231.15",
      "high": "231.7899",
      "low": "223.77",
      "close": "226.48",
      "volume": "2863659"
    },
    {
      "date": "2025-09-11",
      "open": "226.825",
      "high": "228.57",
      "low": "224.605",
      "close": "226.67",
      "volume": "2272454"
    },
    {
      "date": "2025-09-12",
      "open": "226.17",
      "high": "227.36",
      "low": "222.11",
      "close": "223.39",
      "volume": "2683342"
    },
    {
      "date": "2025-09-15",
      "open": "222.71",
      "high": "224.91",
      "low": "220.43",
      "close": "222.75",
      "volume": "2404500"
    },
    {
      "date": "2025-09-16",
      "open": "222.75",
      "high": "224.41",
      "low": "218.00",
      "close": "219.01",
      "volume": "3105130"
    },
    {
      "date": "2025-09-17",
      "open": "235.39",
      "high": "240.63",
      "low": "231.94",
      "close": "234.88",
      "volume": "11662900"
    },
    {
      "date": "2025-09-18",
      "open": "237.68",
      "high": "239.29",
      "low": "231.30",
      "close": "233.50",
      "volume": "4383802"
    },
    {
      "date": "2025-09-19",
      "open": "236.13",
      "high": "237.7494",
      "low": "230.87",
      "close": "233.62",
      "volume": "5925958"
    },
    {
      "date": "2025-09-22",
      "open": "232.02",
      "high": "243.07",
      "low": "230.7261",
      "close": "242.66",
      "volume": "4622565"
    },
    {
      "date": "2025-09-23",
      "open": "241.985",
      "high": "244.72",
      "low": "239.51",
      "close": "240.32",
      "volume": "3739274"
    },
    {
      "date": "2025-09-24",
      "open": "240.51",
      "high": "243.315",
      "low": "238.14",
      "close": "241.51",
      "volume": "2147059"
    },
    {
      "date": "2025-09-25",
      "open": "240.72",
      "high": "243.08",
      "low": "237.90",
      "close": "242.75",
      "volume": "2880174"
    },
    {
      "date": "2025-09-26",
      "open": "243.00",
      "high": "249.05",
      "low": "242.935",
      "close": "246.67",
      "volume": "3456023"
    },
    {
      "date": "2025-09-29",
      "open": "247.62",
      "high": "249.85",
      "low": "245.29",
      "close": "247.69",
      "volume": "3819844"
    },
    {
      "date": "2025-09-30",
      "open": "248.46",
      "high": "249.14",
      "low": "239.88",
      "close": "240.73",
      "volume": "3001529"
    },
    {
      "date": "2025-10-01",
      "open": "239.35",
      "high": "241.85",
      "low": "231.10",
      "close": "232.21",
      "volume": "3965310"
    },
    {
      "date": "2025-10-02",
      "open": "231.95",
      "high": "235.40",
      "low": "231.01",
      "close": "232.10",
      "volume": "3249241"
    },
    {
      "date": "2025-10-03",
      "open": "232.35",
      "high": "237.72",
      "low": "230.805",
      "close": "236.48",
      "volume": "2305904"
    },
    {
      "date": "2025-10-06",
      "open": "235.66",
      "high": "243.95",
      "low": "234.69",
      "close": "238.36",
      "volume": "2253181"
    },
    {
      "date": "2025-10-07",
      "open": "238.91",
      "high": "238.91",
      "low": "229.75",
      "close": "233.17",
      "volume": "1975346"
    },
    {
      "date": "2025-10-08",
      "open": "233.90",
      "high": "238.38",
      "low": "232.4176",
      "close": "238.25",
      "volume": "1931549"
    },
    {
      "date": "2025-10-09",
      "open": "237.84",
      "high": "241.26",
      "low": "237.19",
      "close": "238.22",
      "volume": "2868314"
    },
    {
      "date": "2025-10-10",
      "open": "238.14",
      "high": "240.16",
      "low": "232.78",
      "close": "233.18",
      "volume": "2268877"
    },
    {
      "date": "2025-10-13",
      "open": "234.46",
      "high": "237.29",
      "low": "232.50",
      "close": "236.60",
      "volume": "1374399"
    },
    {
      "date": "2025-10-14",
      "open": "233.71",
      "high": "238.97",
      "low": "232.795",
      "close": "237.18",
      "volume": "1792718"
    },
    {
      "date": "2025-10-15",
      "open": "237.22",
      "high": "238.175",
      "low": "234.09",
      "close": "234.76",
      "volume": "1788903"
    },
    {
      "date": "2025-10-16",
      "open": "236.79",
      "high": "241.00",
      "low": "227.1388",
      "close": "227.60",
      "volume": "2241165"
    },
    {
      "date": "2025-10-17",
      "open": "229.09",
      "high": "235.05",
      "low": "229.075",
      "close": "234.25",
      "volume": "2099647"
    },
    {
      "date": "2025-10-20",
      "open": "235.56",
      "high": "242.22",
      "low": "233.13",
      "close": "241.20",
      "volume": "2080960"
    },
    {
      "date": "2025-10-21",
      "open": "240.12",
      "high": "247.25",
      "low": "239.74",
      "close": "245.67",
      "volume": "2127939"
    },
    {
      "date": "2025-10-22",
      "open": "246.00",
      "high": "247.40",
      "low": "242.51",
      "close": "242.83",
      "volume": "1646279"
    },
    {
      "date": "2025-10-23",
      "open": "242.83",
      "high": "244.39",
      "low": "241.16",
      "close": "243.28",
      "volume": "1242747"
    },
    {
      "date": "2025-10-24",
      "open": "244.96",
      "high": "247.10",
      "low": "242.51",
      "close": "242.75",
      "volume": "1050662"
    },
    {
      "date": "2025-10-27",
      "open": "243.77",
      "high": "244.26",
      "low": "238.00",
      "close": "238.91",
      "volume": "1920313"
    },
    {
      "date": "2025-10-28",
      "open": "238.36",
      "high": "241.83",
      "low": "236.68",
      "close": "236.93",
      "volume": "1748512"
    },
    {
      "date": "2025-10-29",
      "open": "234.99",
      "high": "234.99",
      "low": "228.05",
      "close": "231.36",
      "volume": "2202058"
    },
    {
      "date": "2025-10-30",
      "open": "231.90",
      "high": "235.59",
      "low": "230.76",
      "close": "232.87",
      "volume": "1947763"
    },
    {
      "date": "2025-10-31",
      "open": "232.73",
      "high": "241.32",
      "low": "231.14",
      "close": "239.92",
      "volume": "1966934"
    },
    {
      "date": "2025-11-03",
      "open": "240.495",
      "high": "241.04",
      "low": "232.285",
      "close": "237.68",
      "volume": "2181821"
    },
    {
      "date": "2025-11-04",
      "open": "236.40",
      "high": "236.69",
      "low": "230.79",
      "close": "233.47",
      "volume": "1874381"
    },
    {
      "date": "2025-11-05",
      "open": "233.63",
      "high": "236.1499",
      "low": "230.79",
      "close": "232.10",
      "volume": "2020803"
    },
    {
      "date": "2025-11-06",
      "open": "229.73",
      "high": "230.00",
      "low": "220.69",
      "close": "224.50",
      "volume": "2954517"
    },
    {
      "date": "2025-11-07",
      "open": "222.00",
      "high": "226.605",
      "low": "220.41",
      "close": "225.17",
      "volume": "3695180"
    },
    {
      "date": "2025-11-10",
      "open": "224.72",
      "high": "228.31",
      "low": "222.98",
      "close": "227.97",
      "volume": "1998587"
    },
    {
      "date": "2025-11-11",
      "open": "226.51",
      "high": "228.49",
      "low": "225.95",
      "close": "226.98",
      "volume": "1541023"
    },
    {
      "date": "2025-11-12",
      "open": "227.87",
      "high": "228.9999",
      "low": "225.15",
      "close": "225.93",
      "volume": "1562919"
    },
    {
      "date": "2025-11-13",
      "open": "224.46",
      "high": "227.16",
      "low": "223.20",
      "close": "223.49",
      "volume": "2363597"
    },
    {
      "date": "2025-11-14",
      "open": "225.83",
      "high": "235.00",
      "low": "225.83",
      "close": "230.82",
      "volume": "3100215"
    },
    {
      "date": "2025-11-17",
      "open": "230.16",
      "high": "231.23",
      "low": "224.75",
      "close": "224.95",
      "volume": "2281615"
    },
    {
      "date": "2025-11-18",
      "open": "224.80",
      "high": "227.25",
      "low": "222.855",
      "close": "225.64",
      "volume": "2930794"
    },
    {
      "date": "2025-11-19",
      "open": "225.36",
      "high": "226.48",
      "low": "222.83",
      "close": "223.86",
      "volume": "2837684"
    },
    {
      "date": "2025-11-20",
      "open": "225.14",
      "high": "227.94",
      "low": "216.57",
      "close": "216.81",
      "volume": "3297331"
    },
    {
      "date": "2025-11-21",
      "open": "216.81",
      "high": "227.435",
      "low": "216.81",
      "close": "225.14",
      "volume": "4720023"
    },
    {
      "date": "2025-11-24",
      "open": "225.73",
      "high": "228.43",
      "low": "223.18",
      "close": "226.64",
      "volume": "3999618"
    },
    {
      "date": "2025-11-25",
      "open": "226.60",
      "high": "236.80",
      "low": "225.795",
      "close": "233.69",
      "volume": "5326533"
    },
    {
      "date": "2025-11-26",
      "open": "215.34",
      "high": "218.49",
      "low": "207.67",
      "close": "215.34",
      "volume": "12125690"
    },
    {
      "date": "2025-11-28",
      "open": "215.11",
      "high": "217.755",
      "low": "214.48",
      "close": "215.62",
      "volume": "1835464"
    },
    {
      "date": "2025-12-01",
      "open": "213.74",
      "high": "215.81",
      "low": "212.40",
      "close": "213.35",
      "volume": "3789938"
    },
    {
      "date": "2025-12-02",
      "open": "213.53",
      "high": "214.23",
      "low": "210.06",
      "close": "213.06",
      "volume": "3589087"
    },
    {
      "date": "2025-12-03",
      "open": "211.94",
      "high": "215.45",
      "low": "210.765",
      "close": "214.84",
      "volume": "2163443"
    },
    {
      "date": "2025-12-04",
      "open": "215.14",
      "high": "217.85",
      "low": "212.54",
      "close": "216.62",
      "volume": "2669267"
    },
    {
      "date": "2025-12-05",
      "open": "216.62",
      "high": "221.835",
      "low": "216.0501",
      "close": "219.96",
      "volume": "2367241"
    },
    {
      "date": "2025-12-08",
      "open": "220.78",
      "high": "224.29",
      "low": "220.08",
      "close": "221.00",
      "volume": "2485537"
    },
    {
      "date": "2025-12-09",
      "open": "220.29",
      "high": "223.87",
      "low": "220.15",
      "close": "222.25",
      "volume": "2065955"
    },
    {
      "date": "2025-12-10",
      "open": "222.26",
      "high": "224.31",
      "low": "220.975",
      "close": "222.75",
      "volume": "2204373"
    },
    {
      "date": "2025-12-11",
      "open": "221.575",
      "high": "226.50",
      "low": "221.315",
      "close": "224.04",
      "volume": "2271703"
    },
    {
      "date": "2025-12-12",
      "open": "225.50",
      "high": "226.8305",
      "low": "223.485",
      "close": "224.49",
      "volume": "2965607"
    },
    {
      "date": "2025-12-15",
      "open": "224.95",
      "high": "224.97",
      "low": "214.81",
      "close": "214.90",
      "volume": "4167475"
    },
    {
      "date": "2025-12-16",
      "open": "215.20",
      "high": "217.90",
      "low": "214.55",
      "close": "216.11",
      "volume": "2899174"
    },
    {
      "date": "2025-12-17",
      "open": "215.82",
      "high": "221.53",
      "low": "215.81",
      "close": "216.00",
      "volume": "3778013"
    },
    {
      "date": "2025-12-18",
      "open": "217.37",
      "high": "219.26",
      "low": "216.57",
      "close": "218.08",
      "volume": "3234768"
    },
    {
      "date": "2025-12-19",
      "open": "217.225",
      "high": "219.92",
      "low": "217.0136",
      "close": "218.63",
      "volume": "5534527"
    },
    {
      "date": "2025-12-22",
      "open": "218.63",
      "high": "220.88",
      "low": "217.86",
      "close": "217.99",
      "volume": "2233604"
    },
    {
      "date": "2025-12-23",
      "open": "217.05",
      "high": "217.09",
      "low": "213.63",
      "close": "215.44",
      "volume": "2150450"
    },
    {
      "date": "2025-12-24",
      "open": "215.29",
      "high": "218.1481",
      "low": "214.64",
      "close": "216.85",
      "volume": "766237"
    },
    {
      "date": "2025-12-26",
      "open": "217.00",
      "high": "220.93",
      "low": "216.175",
      "close": "220.70",
      "volume": "1648569"
    },
    {
      "date": "2025-12-29",
      "open": "219.87",
      "high": "220.725",
      "low": "217.74",
      "close": "218.99",
      "volume": "1612401"
    },
    {
      "date": "2025-12-30",
      "open": "217.42",
      "high": "218.51",
      "low": "216.00",
      "close": "216.93",
      "volume": "1890139"
    },
    {
      "date": "2025-12-31",
      "open": "216.11",
      "high": "216.35",
      "low": "214.47",
      "close": "214.78",
      "volume": "2231882"
    },
    {
      "date": "2026-01-02",
      "open": "215.20",
      "high": "215.40",
      "low": "202.22",
      "close": "205.79",
      "volume": "6047848"
    },
    {
      "date": "2026-01-05",
      "open": "205.80",
      "high": "212.45",
      "low": "205.14",
      "close": "208.90",
      "volume": "4019449"
    },
    {
      "date": "2026-01-06",
      "open": "208.25",
      "high": "210.51",
      "low": "205.50",
      "close": "210.30",
      "volume": "2229961"
    },
    {
      "date": "2026-01-07",
      "open": "210.62",
      "high": "212.74",
      "low": "209.07",
      "close": "211.14",
      "volume": "1600434"
    },
    {
      "date": "2026-01-08",
      "open": "209.56",
      "high": "211.39",
      "low": "206.97",
      "close": "209.79",
      "volume": "1639470"
    },
    {
      "date": "2026-01-09",
      "open": "210.19",
      "high": "211.00",
      "low": "207.00",
      "close": "207.185",
      "volume": "1799841"
    },
    {
      "date": "2026-01-12",
      "open": "205.54",
      "high": "210.08",
      "low": "204.30",
      "close": "207.91",
      "volume": "2012497"
    },
    {
      "date": "2026-01-13",
      "open": "207.07",
      "high": "208.62",
      "low": "199.00",
      "close": "199.55",
      "volume": "2491323"
    },
    {
      "date": "2026-01-14",
      "open": "198.30",
      "high": "198.30",
      "low": "192.27",
      "close": "193.99",
      "volume": "4115350"
    },
    {
      "date": "2026-01-15",
      "open": "194.14",
      "high": "196.15",
      "low": "192.50",
      "close": "192.72",
      "volume": "3381157"
    },
    {
      "date": "2026-01-16",
      "open": "193.00",
      "high": "193.25",
      "low": "185.60",
      "close": "186.86",
      "volume": "4679479"
    },
    {
      "date": "2026-01-20",
      "open": "185.335",
      "high": "186.50",
      "low": "180.832",
      "close": "182.99",
      "volume": "3570974"
    },
    {
      "date": "2026-01-21",
      "open": "183.00",
      "high": "185.09",
      "low": "180.56",
      "close": "183.41",
      "volume": "3821873"
    },
    {
      "date": "2026-01-22",
      "open": "184.66",
      "high": "189.04",
      "low": "183.34",
      "close": "188.18",
      "volume": "2252558"
    },
    {
      "date": "2026-01-23",
      "open": "187.01",
      "high": "190.35",
      "low": "186.33",
      "close": "189.26",
      "volume": "2508414"
    },
    {
      "date": "2026-01-26",
      "open": "190.42",
      "high": "194.01",
      "low": "190.00",
      "close": "190.85",
      "volume": "2473570"
    },
    {
      "date": "2026-01-27",
      "open": "190.72",
      "high": "191.36",
      "low": "185.905",
      "close": "188.58",
      "volume": "2555624"
    },
    {
      "date": "2026-01-28",
      "open": "189.89",
      "high": "193.47",
      "low": "188.72",
      "close": "189.12",
      "volume": "3793751"
    },
    {
      "date": "2026-01-29",
      "open": "178.82",
      "high": "179.99",
      "low": "169.01",
      "close": "174.66",
      "volume": "10129450"
    },
    {
      "date": "2026-01-30",
      "open": "174.165",
      "high": "176.67",
      "low": "173.51",
      "close": "175.63",
      "volume": "5133065"
    },
    {
      "date": "2026-02-02",
      "open": "177.02",
      "high": "177.81",
      "low": "172.61",
      "close": "173.38",
      "volume": "5008571"
    },
    {
      "date": "2026-02-03",
      "open": "170.065",
      "high": "170.225",
      "low": "157.00",
      "close": "161.17",
      "volume": "5504674"
    },
    {
      "date": "2026-02-04",
      "open": "159.00",
      "high": "170.46",
      "low": "156.87",
      "close": "170.15",
      "volume": "6450371"
    },
    {
      "date": "2026-02-05",
      "open": "167.74",
      "high": "169.055",
      "low": "158.422",
      "close": "158.76",
      "volume": "5709569"
    },
    {
      "date": "2026-02-06",
      "open": "161.06",
      "high": "164.195",
      "low": "157.815",
      "close": "162.92",
      "volume": "4170082"
    },
    {
      "date": "2026-02-09",
      "open": "149.705",
      "high": "154.80",
      "low": "147.35",
      "close": "154.56",
      "volume": "9167416"
    },
    {
      "date": "2026-02-10",
      "open": "156.14",
      "high": "158.50",
      "low": "152.15",
      "close": "153.23",
      "volume": "6237078"
    },
    {
      "date": "2026-02-11",
      "open": "153.02",
      "high": "153.9999",
      "low": "142.72",
      "close": "144.55",
      "volume": "5273533"
    },
    {
      "date": "2026-02-12",
      "open": "144.575",
      "high": "146.00",
      "low": "140.59",
      "close": "144.04",
      "volume": "4828075"
    },
    {
      "date": "2026-02-13",
      "open": "144.26",
      "high": "147.38",
      "low": "141.70",
      "close": "144.42",
      "volume": "5648557"
    },
    {
      "date": "2026-02-17",
      "open": "145.23",
      "high": "146.27",
      "low": "139.91",
      "close": "143.12",
      "volume": "5237652"
    },
    {
      "date": "2026-02-18",
      "open": "141.575",
      "high": "144.48",
      "low": "139.38",
      "close": "142.63",
      "volume": "5234092"
    },
    {
      "date": "2026-02-19",
      "open": "142.49",
      "high": "142.49",
      "low": "139.405",
      "close": "140.02",
      "volume": "2818475"
    },
    {
      "date": "2026-02-20",
      "open": "138.70",
      "high": "143.85",
      "low": "136.64",
      "close": "137.81",
      "volume": "4021163"
    },
    {
      "date": "2026-02-23",
      "open": "134.41",
      "high": "134.52",
      "low": "125.83",
      "close": "129.21",
      "volume": "6613702"
    },
    {
      "date": "2026-02-24",
      "open": "128.92",
      "high": "134.72",
      "low": "126.62",
      "close": "130.23",
      "volume": "10444070"
    },
    {
      "date": "2026-02-25",
      "open": "119.56",
      "high": "133.88",
      "low": "117.76",
      "close": "133.15",
      "volume": "22353640"
    },
    {
      "date": "2026-02-26",
      "open": "137.00",
      "high": "142.5671",
      "low": "135.82",
      "close": "139.11",
      "volume": "10069670"
    },
    {
      "date": "2026-02-27",
      "open": "132.99",
      "high": "134.10",
      "low": "129.03",
      "close": "133.76",
      "volume": "9230656"
    },
    {
      "date": "2026-03-02",
      "open": "131.765",
      "high": "136.22",
      "low": "131.765",
      "close": "134.01",
      "volume": "5852713"
    },
    {
      "date": "2026-03-03",
      "open": "132.70",
      "high": "143.76",
      "low": "132.70",
      "close": "143.61",
      "volume": "6859371"
    },
    {
      "date": "2026-03-04",
      "open": "144.20",
      "high": "145.84",
      "low": "141.275",
      "close": "143.04",
      "volume": "4964150"
    },
    {
      "date": "2026-03-05",
      "open": "144.10",
      "high": "148.97",
      "low": "144.10",
      "close": "147.18",
      "volume": "5408276"
    },
    {
      "date": "2026-03-06",
      "open": "146.40",
      "high": "151.23",
      "low": "144.365",
      "close": "151.04",
      "volume": "4918951"
    },
    {
      "date": "2026-03-09",
      "open": "149.69",
      "high": "153.90",
      "low": "147.19",
      "close": "148.14",
      "volume": "5461047"
    },
    {
      "date": "2026-03-10",
      "open": "147.05",
      "high": "147.65",
      "low": "139.31",
      "close": "142.49",
      "volume": "5230139"
    },
    {
      "date": "2026-03-11",
      "open": "143.00",
      "high": "145.50",
      "low": "136.56",
      "close": "137.84",
      "volume": "4447772"
    },
    {
      "date": "2026-03-12",
      "open": "137.28",
      "high": "141.60",
      "low": "133.845",
      "close": "134.14",
      "volume": "4423240"
    },
    {
      "date": "2026-03-13",
      "open": "134.60",
      "high": "135.98",
      "low": "130.91",
      "close": "133.09",
      "volume": "4252763"
    },
    {
      "date": "2026-03-16",
      "open": "133.635",
      "high": "136.86",
      "low": "132.24",
      "close": "133.63",
      "volume": "6331197"
    },
    {
      "date": "2026-03-17",
      "open": "133.90",
      "high": "139.38",
      "low": "133.90",
      "close": "135.17",
      "volume": "3477846"
    },
    {
      "date": "2026-03-18",
      "open": "134.15",
      "high": "135.19",
      "low": "130.62",
      "close": "132.29",
      "volume": "3598677"
    },
    {
      "date": "2026-03-19",
      "open": "132.49",
      "high": "137.14",
      "low": "132.18",
      "close": "133.38",
      "volume": "3963536"
    },
    {
      "date": "2026-03-20",
      "open": "132.02",
      "high": "136.88",
      "low": "128.75",
      "close": "135.96",
      "volume": "9233661"
    },
    {
      "date": "2026-03-23",
      "open": "137.19",
      "high": "138.085",
      "low": "134.165",
      "close": "137.06",
      "volume": "4494304"
    },
    {
      "date": "2026-03-24",
      "open": "135.33",
      "high": "136.55",
      "low": "128.28",
      "close": "129.29",
      "volume": "5236638"
    },
    {
      "date": "2026-03-25",
      "open": "131.41",
      "high": "133.00",
      "low": "125.88",
      "close": "127.07",
      "volume": "5292980"
    },
    {
      "date": "2026-03-26",
      "open": "127.29",
      "high": "130.3875",
      "low": "126.00",
      "close": "127.97",
      "volume": "5233421"
    },
    {
      "date": "2026-03-27",
      "open": "127.23",
      "high": "127.375",
      "low": "122.30",
      "close": "124.18",
      "volume": "3639577"
    },
    {
      "date": "2026-03-30",
      "open": "124.60",
      "high": "129.92",
      "low": "124.60",
      "close": "128.77",
      "volume": "3590087"
    },
    {
      "date": "2026-03-31",
      "open": "128.88",
      "high": "131.41",
      "low": "127.38",
      "close": "129.92",
      "volume": "3318934"
    },
    {
      "date": "2026-04-01",
      "open": "129.825",
      "high": "131.01",
      "low": "125.02",
      "close": "129.05",
      "volume": "4398661"
    },
    {
      "date": "2026-04-02",
      "open": "129.64",
      "high": "132.6869",
      "low": "127.30",
      "close": "132.26",
      "volume": "2990573"
    },
    {
      "date": "2026-04-06",
      "open": "131.97",
      "high": "132.37",
      "low": "127.61",
      "close": "129.72",
      "volume": "2768380"
    },
    {
      "date": "2026-04-07",
      "open": "128.39",
      "high": "130.40",
      "low": "126.90",
      "close": "127.51",
      "volume": "2581360"
    },
    {
      "date": "2026-04-08",
      "open": "129.43",
      "high": "130.13",
      "low": "118.70",
      "close": "119.17",
      "volume": "7365931"
    },
    {
      "date": "2026-04-09",
      "open": "115.59",
      "high": "117.4498",
      "low": "110.36",
      "close": "113.06",
      "volume": "11055320"
    },
    {
      "date": "2026-04-10",
      "open": "113.05",
      "high": "114.25",
      "low": "110.49",
      "close": "112.50",
      "volume": "6944317"
    },
    {
      "date": "2026-04-13",
      "open": "114.30",
      "high": "121.455",
      "low": "113.77",
      "close": "119.92",
      "volume": "5674404"
    },
    {
      "date": "2026-04-14",
      "open": "119.12",
      "high": "122.13",
      "low": "116.77",
      "close": "117.86",
      "volume": "3906700"
    },
    {
      "date": "2026-04-15",
      "open": "120.155",
      "high": "124.66",
      "low": "118.26",
      "close": "124.12",
      "volume": "3813627"
    },
    {
      "date": "2026-04-16",
      "open": "129.89",
      "high": "132.14",
      "low": "123.80",
      "close": "124.87",
      "volume": "4356264"
    },
    {
      "date": "2026-04-17",
      "open": "127.99",
      "high": "128.785",
      "low": "122.23",
      "close": "123.83",
      "volume": "5053143"
    },
    {
      "date": "2026-04-20",
      "open": "124.01",
      "high": "128.02",
      "low": "124.01",
      "close": "127.94",
      "volume": "6523861"
    },
    {
      "date": "2026-04-21",
      "open": "128.01",
      "high": "133.045",
      "low": "126.48",
      "close": "129.16",
      "volume": "3595105"
    },
    {
      "date": "2026-04-22",
      "open": "129.80",
      "high": "132.70",
      "low": "125.61",
      "close": "126.60",
      "volume": "4368061"
    },
    {
      "date": "2026-04-23",
      "open": "115.38",
      "high": "119.21",
      "low": "113.57",
      "close": "114.67",
      "volume": "8491063"
    },
    {
      "date": "2026-04-24",
      "open": "117.00",
      "high": "119.77",
      "low": "114.36",
      "close": "119.76",
      "volume": "5528948"
    },
    {
      "date": "2026-04-27",
      "open": "117.66",
      "high": "120.69",
      "low": "117.025",
      "close": "117.83",
      "volume": "4306950"
    },
    {
      "date": "2026-04-28",
      "open": "120.305",
      "high": "123.37",
      "low": "119.74",
      "close": "121.18",
      "volume": "3716133"
    },
    {
      "date": "2026-04-29",
      "open": "120.00",
      "high": "122.50",
      "low": "117.97",
      "close": "122.43",
      "volume": "3254201"
    },
    {
      "date": "2026-04-30",
      "open": "120.31",
      "high": "122.57",
      "low": "117.68",
      "close": "122.40",
      "volume": "5604349"
    },
    {
      "date": "2026-05-01",
      "open": "129.09",
      "high": "131.00",
      "low": "121.24",
      "close": "126.96",
      "volume": "6019453"
    },
    {
      "date": "2026-05-04",
      "open": "127.33",
      "high": "131.00",
      "low": "126.19",
      "close": "127.89",
      "volume": "3460863"
    },
    {
      "date": "2026-05-05",
      "open": "127.225",
      "high": "128.97",
      "low": "124.31",
      "close": "128.875",
      "volume": "3859214"
    },
    {
      "date": "2026-05-06",
      "open": "126.85",
      "high": "127.295",
      "low": "121.09",
      "close": "122.63",
      "volume": "4683143"
    },
    {
      "date": "2026-05-07",
      "open": "125.72",
      "high": "133.36",
      "low": "125.72",
      "close": "130.88",
      "volume": "6015541"
    },
    {
      "date": "2026-05-08",
      "open": "125.70",
      "high": "127.885",
      "low": "123.16",
      "close": "127.83",
      "volume": "4252775"
    },
    {
      "date": "2026-05-11",
      "open": "126.75",
      "high": "128.98",
      "low": "120.55",
      "close": "121.42",
      "volume": "3709459"
    },
    {
      "date": "2026-05-12",
      "open": "122.53",
      "high": "124.00",
      "low": "118.4801",
      "close": "118.62",
      "volume": "2816310"
    },
    {
      "date": "2026-05-13",
      "open": "115.56",
      "high": "117.36",
      "low": "112.545",
      "close": "116.50",
      "volume": "5157370"
    },
    {
      "date": "2026-05-14",
      "open": "116.785",
      "high": "120.77",
      "low": "115.30",
      "close": "118.75",
      "volume": "3843503"
    },
    {
      "date": "2026-05-15",
      "open": "119.965",
      "high": "125.59",
      "low": "119.965",
      "close": "125.01",
      "volume": "5160388"
    },
    {
      "date": "2026-05-18",
      "open": "123.09",
      "high": "130.8041",
      "low": "123.09",
      "close": "128.88",
      "volume": "4611697"
    },
    {
      "date": "2026-05-19",
      "open": "132.80",
      "high": "135.93",
      "low": "128.08",
      "close": "129.34",
      "volume": "4478918"
    },
    {
      "date": "2026-05-20",
      "open": "124.81",
      "high": "127.43",
      "low": "122.205",
      "close": "126.61",
      "volume": "6059972"
    },
    {
      "date": "2026-05-21",
      "open": "121.51",
      "high": "122.945",
      "low": "119.04",
      "close": "121.85",
      "volume": "9182939"
    },
    {
      "date": "2026-05-22",
      "open": "128.74",
      "high": "133.71",
      "low": "125.16",
      "close": "128.14",
      "volume": "10789760"
    },
    {
      "date": "2026-05-26",
      "open": "126.07",
      "high": "127.06",
      "low": "122.18",
      "close": "124.02",
      "volume": "4493766"
    },
    {
      "date": "2026-05-27",
      "open": "121.99",
      "high": "129.26",
      "low": "121.7147",
      "close": "124.50",
      "volume": "3588346"
    },
    {
      "date": "2026-05-28",
      "open": "126.725",
      "high": "131.47",
      "low": "124.0201",
      "close": "130.01",
      "volume": "5593199"
    },
    {
      "date": "2026-05-29",
      "open": "133.625",
      "high": "146.52",
      "low": "132.275",
      "close": "146.19",
      "volume": "11219070"
    },
    {
      "date": "2026-06-01",
      "open": "152.00",
      "high": "158.64",
      "low": "149.06",
      "close": "157.23",
      "volume": "9317451"
    },
    {
      "date": "2026-06-02",
      "open": "148.60",
      "high": "152.01",
      "low": "143.85",
      "close": "148.88",
      "volume": "5400826"
    },
    {
      "date": "2026-06-03",
      "open": "147.56",
      "high": "147.56",
      "low": "143.04",
      "close": "146.90",
      "volume": "4451445"
    },
    {
      "date": "2026-06-04",
      "open": "152.68",
      "high": "153.48",
      "low": "147.85",
      "close": "147.91",
      "volume": "3871803"
    },
    {
      "date": "2026-06-05",
      "open": "149.32",
      "high": "151.50",
      "low": "143.53",
      "close": "144.28",
      "volume": "4596224"
    },
    {
      "date": "2026-06-08",
      "open": "142.50",
      "high": "145.48",
      "low": "141.14",
      "close": "143.76",
      "volume": "2952845"
    },
    {
      "date": "2026-06-09",
      "open": "140.29",
      "high": "140.79",
      "low": "134.83",
      "close": "140.23",
      "volume": "5214111"
    },
    {
      "date": "2026-06-10",
      "open": "137.00",
      "high": "141.19",
      "low": "136.19",
      "close": "137.47",
      "volume": "3474089"
    },
    {
      "date": "2026-06-11",
      "open": "134.06",
      "high": "136.63",
      "low": "130.19",
      "close": "130.53",
      "volume": "5880776"
    },
    {
      "date": "2026-06-12",
      "open": "129.63",
      "high": "131.03",
      "low": "125.015",
      "close": "130.80",
      "volume": "6671469"
    },
    {
      "date": "2026-06-15",
      "open": "131.00",
      "high": "133.875",
      "low": "128.6175",
      "close": "129.60",
      "volume": "3497705"
    },
    {
      "date": "2026-06-16",
      "open": "127.21",
      "high": "129.40",
      "low": "124.6377",
      "close": "126.77",
      "volume": "5995314"
    },
    {
      "date": "2026-06-17",
      "open": "125.12",
      "high": "128.65",
      "low": "121.57",
      "close": "121.83",
      "volume": "4354403"
    },
    {
      "date": "2026-06-18",
      "open": "119.492",
      "high": "121.795",
      "low": "116.55",
      "close": "116.93",
      "volume": "11755630"
    },
    {
      "date": "2026-06-22",
      "open": "115.05",
      "high": "120.39",
      "low": "111.50",
      "close": "113.04",
      "volume": "6483309"
    },
    {
      "date": "2026-06-23",
      "open": "117.54",
      "high": "118.90",
      "low": "113.28",
      "close": "115.13",
      "volume": "5046009"
    },
    {
      "date": "2026-06-24",
      "open": "114.99",
      "high": "120.50",
      "low": "113.59",
      "close": "118.09",
      "volume": "3327419"
    },
    {
      "date": "2026-06-25",
      "open": "115.77",
      "high": "119.16",
      "low": "113.51",
      "close": "113.77",
      "volume": "3944524"
    },
    {
      "date": "2026-06-26",
      "open": "116.58",
      "high": "125.21",
      "low": "115.05",
      "close": "124.21",
      "volume": "10383200"
    },
    {
      "date": "2026-06-29",
      "open": "126.98",
      "high": "127.84",
      "low": "122.67",
      "close": "123.58",
      "volume": "3935312"
    },
    {
      "date": "2026-06-30",
      "open": "121.44",
      "high": "123.30",
      "low": "119.50",
      "close": "122.42",
      "volume": "2899139"
    },
    {
      "date": "2026-07-01",
      "open": "128.76",
      "high": "131.30",
      "low": "126.08",
      "close": "130.27",
      "volume": "3563975"
    },
    {
      "date": "2026-07-02",
      "open": "130.13",
      "high": "136.98",
      "low": "130.08",
      "close": "135.40",
      "volume": "4299798"
    },
    {
      "date": "2026-07-06",
      "open": "132.985",
      "high": "138.40",
      "low": "129.2001",
      "close": "137.99",
      "volume": "3887940"
    },
    {
      "date": "2026-07-07",
      "open": "142.24",
      "high": "145.81",
      "low": "142.006",
      "close": "143.65",
      "volume": "5911223"
    },
    {
      "date": "2026-07-08",
      "open": "142.23",
      "high": "142.23",
      "low": "137.18",
      "close": "137.88",
      "volume": "4434206"
    },
    {
      "date": "2026-07-09",
      "open": "131.40",
      "high": "138.98",
      "low": "130.15",
      "close": "138.34",
      "volume": "6427244"
    },
    {
      "date": "2026-07-10",
      "open": "142.19",
      "high": "143.10",
      "low": "137.65",
      "close": "138.95",
      "volume": "1907913"
    },
    {
      "date": "2026-07-13",
      "open": "140.85",
      "high": "147.22",
      "low": "140.85",
      "close": "144.87",
      "volume": "3263535"
    },
    {
      "date": "2026-07-14",
      "open": "132.97",
      "high": "141.98",
      "low": "132.26",
      "close": "139.81",
      "volume": "4646130"
    },
    {
      "date": "2026-07-15",
      "open": "142.52",
      "high": "147.39",
      "low": "141.31",
      "close": "141.82",
      "volume": "3535454"
    },
    {
      "date": "2026-07-16",
      "open": "144.33",
      "high": "148.42",
      "low": "141.46",
      "close": "145.43",
      "volume": "3635785"
    },
    {
      "date": "2026-07-17",
      "open": "144.955",
      "high": "149.88",
      "low": "142.36",
      "close": "144.78",
      "volume": "5604316"
    },
    {
      "date": "2026-07-20",
      "open": "140.48",
      "high": "147.83",
      "low": "139.13",
      "close": "147.22",
      "volume": "2631203"
    },
    {
      "date": "2026-07-21",
      "open": "139.01",
      "high": "144.99",
      "low": "139.01",
      "close": "141.17",
      "volume": "4027827"
    },
    {
      "date": "2026-07-22",
      "open": "142.18",
      "high": "142.18",
      "low": "131.93",
      "close": "132.42",
      "volume": "4279362"
    },
    {
      "date": "2026-07-23",
      "open": "135.86",
      "high": "136.33",
      "low": "127.11",
      "close": "127.87",
      "volume": "4443101"
    },
    {
      "date": "2026-07-24",
      "open": "130.49",
      "high": "136.00",
      "low": "130.49",
      "close": "135.34",
      "volume": "3459038"
    },
    {
      "date": "2026-07-27",
      "open": "141.55",
      "high": "150.24",
      "low": "140.19",
      "close": "147.54",
      "volume": "6868585"
    },
    {
      "date": "2026-07-28",
      "open": "151.525",
      "high": "160.55",
      "low": "151.06",
      "close": "159.69",
      "volume": "7416941"
    },
    {
      "date": "2026-07-29",
      "open": "159.79",
      "high": "170.40",
      "low": "158.99",
      "close": "168.01",
      "volume": "7249769"
    },
    {
      "date": "2026-07-30",
      "open": "158.02",
      "high": "160.99",
      "low": "149.54",
      "close": "158.11",
      "volume": "6823389"
    },
    {
      "date": "2026-07-31",
      "open": "155.48",
      "high": "160.89",
      "low": "152.10",
      "close": "160.34",
      "volume": "4088204"
    },
    {
      "date": "2026-08-03",
      "open": "165.84",
      "high": "169.67",
      "low": "161.6401",
      "close": "165.05",
      "volume": "3979536"
    },
    {
      "date": "2026-08-04",
      "open": "162.93",
      "high": "172.15",
      "low": "162.28",
      "close": "171.28",
      "volume": "3363921"
    },
    {
      "date": "2026-08-05",
      "open": "173.64",
      "high": "174.00",
      "low": "168.87",
      "close": "170.635",
      "volume": "2263508"
    }
  ]
}