{
  "source": "https://api.nasdaq.com/api/quote/ZS/historical",
  "symbol": "ZS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "247.00",
      "high": "247.43",
      "low": "237.86",
      "close": "242.05",
      "volume": "1406049"
    },
    {
      "date": "2021-08-09",
      "open": "241.50",
      "high": "245.58",
      "low": "239.885",
      "close": "245.04",
      "volume": "700981"
    },
    {
      "date": "2021-08-10",
      "open": "246.71",
      "high": "247.67",
      "low": "238.0701",
      "close": "240.50",
      "volume": "1051315"
    },
    {
      "date": "2021-08-11",
      "open": "241.579",
      "high": "243.334",
      "low": "235.30",
      "close": "237.67",
      "volume": "1174934"
    },
    {
      "date": "2021-08-12",
      "open": "235.18",
      "high": "244.20",
      "low": "235.18",
      "close": "242.94",
      "volume": "767632"
    },
    {
      "date": "2021-08-13",
      "open": "244.00",
      "high": "246.9899",
      "low": "242.40",
      "close": "245.15",
      "volume": "870387"
    },
    {
      "date": "2021-08-16",
      "open": "244.00",
      "high": "245.20",
      "low": "237.30",
      "close": "243.43",
      "volume": "973092"
    },
    {
      "date": "2021-08-17",
      "open": "243.43",
      "high": "243.43",
      "low": "237.00",
      "close": "241.47",
      "volume": "1053459"
    },
    {
      "date": "2021-08-18",
      "open": "242.15",
      "high": "244.84",
      "low": "237.58",
      "close": "242.54",
      "volume": "861096"
    },
    {
      "date": "2021-08-19",
      "open": "242.00",
      "high": "245.63",
      "low": "241.69",
      "close": "244.88",
      "volume": "1108545"
    },
    {
      "date": "2021-08-20",
      "open": "246.65",
      "high": "250.00",
      "low": "243.64",
      "close": "246.40",
      "volume": "1140377"
    },
    {
      "date": "2021-08-23",
      "open": "248.99",
      "high": "252.65",
      "low": "246.23",
      "close": "250.81",
      "volume": "1148145"
    },
    {
      "date": "2021-08-24",
      "open": "258.974",
      "high": "259.84",
      "low": "255.63",
      "close": "257.97",
      "volume": "1663638"
    },
    {
      "date": "2021-08-25",
      "open": "258.35",
      "high": "263.55",
      "low": "256.97",
      "close": "263.03",
      "volume": "1458053"
    },
    {
      "date": "2021-08-26",
      "open": "263.00",
      "high": "270.8999",
      "low": "262.549",
      "close": "266.97",
      "volume": "1713573"
    },
    {
      "date": "2021-08-27",
      "open": "268.668",
      "high": "275.00",
      "low": "266.77",
      "close": "273.73",
      "volume": "1315253"
    },
    {
      "date": "2021-08-30",
      "open": "275.65",
      "high": "279.29",
      "low": "272.57",
      "close": "278.17",
      "volume": "1503924"
    },
    {
      "date": "2021-08-31",
      "open": "276.76",
      "high": "279.14",
      "low": "273.11",
      "close": "278.34",
      "volume": "1593766"
    },
    {
      "date": "2021-09-01",
      "open": "276.14",
      "high": "279.53",
      "low": "275.56",
      "close": "276.71",
      "volume": "1489408"
    },
    {
      "date": "2021-09-02",
      "open": "277.11",
      "high": "284.79",
      "low": "276.35",
      "close": "282.20",
      "volume": "1591694"
    },
    {
      "date": "2021-09-03",
      "open": "282.55",
      "high": "288.87",
      "low": "281.38",
      "close": "287.40",
      "volume": "1788734"
    },
    {
      "date": "2021-09-07",
      "open": "293.44",
      "high": "293.44",
      "low": "280.05",
      "close": "282.905",
      "volume": "1991936"
    },
    {
      "date": "2021-09-08",
      "open": "282.255",
      "high": "283.99",
      "low": "277.20",
      "close": "280.66",
      "volume": "2558196"
    },
    {
      "date": "2021-09-09",
      "open": "280.42",
      "high": "284.25",
      "low": "278.63",
      "close": "280.22",
      "volume": "3115358"
    },
    {
      "date": "2021-09-10",
      "open": "289.03",
      "high": "289.03",
      "low": "269.5201",
      "close": "270.64",
      "volume": "4536192"
    },
    {
      "date": "2021-09-13",
      "open": "267.60",
      "high": "269.55",
      "low": "260.12",
      "close": "267.84",
      "volume": "2936147"
    },
    {
      "date": "2021-09-14",
      "open": "269.94",
      "high": "276.00",
      "low": "269.07",
      "close": "275.80",
      "volume": "2291108"
    },
    {
      "date": "2021-09-15",
      "open": "275.87",
      "high": "278.03",
      "low": "270.16",
      "close": "273.44",
      "volume": "1429252"
    },
    {
      "date": "2021-09-16",
      "open": "273.25",
      "high": "274.64",
      "low": "266.71",
      "close": "274.39",
      "volume": "2276172"
    },
    {
      "date": "2021-09-17",
      "open": "273.33",
      "high": "276.51",
      "low": "269.67",
      "close": "275.66",
      "volume": "4428460"
    },
    {
      "date": "2021-09-20",
      "open": "268.003",
      "high": "275.00",
      "low": "267.28",
      "close": "269.98",
      "volume": "1911707"
    },
    {
      "date": "2021-09-21",
      "open": "272.23",
      "high": "275.7399",
      "low": "269.48",
      "close": "272.33",
      "volume": "1227786"
    },
    {
      "date": "2021-09-22",
      "open": "273.96",
      "high": "279.17",
      "low": "271.15",
      "close": "277.70",
      "volume": "1717297"
    },
    {
      "date": "2021-09-23",
      "open": "279.94",
      "high": "281.90",
      "low": "276.3596",
      "close": "280.02",
      "volume": "1700077"
    },
    {
      "date": "2021-09-24",
      "open": "280.00",
      "high": "280.40",
      "low": "271.30",
      "close": "279.99",
      "volume": "1126329"
    },
    {
      "date": "2021-09-27",
      "open": "277.70",
      "high": "279.5726",
      "low": "271.21",
      "close": "272.73",
      "volume": "1630829"
    },
    {
      "date": "2021-09-28",
      "open": "267.99",
      "high": "268.00",
      "low": "256.01",
      "close": "258.74",
      "volume": "3148982"
    },
    {
      "date": "2021-09-29",
      "open": "263.41",
      "high": "265.42",
      "low": "256.80",
      "close": "258.88",
      "volume": "2244005"
    },
    {
      "date": "2021-09-30",
      "open": "260.41",
      "high": "263.52",
      "low": "258.30",
      "close": "262.22",
      "volume": "1355417"
    },
    {
      "date": "2021-10-01",
      "open": "263.17",
      "high": "264.85",
      "low": "257.0968",
      "close": "263.16",
      "volume": "1135437"
    },
    {
      "date": "2021-10-04",
      "open": "261.35",
      "high": "261.35",
      "low": "248.33",
      "close": "251.86",
      "volume": "2245598"
    },
    {
      "date": "2021-10-05",
      "open": "253.45",
      "high": "260.00",
      "low": "252.50",
      "close": "258.50",
      "volume": "1506460"
    },
    {
      "date": "2021-10-06",
      "open": "256.28",
      "high": "265.615",
      "low": "255.1053",
      "close": "264.25",
      "volume": "1900555"
    },
    {
      "date": "2021-10-07",
      "open": "266.02",
      "high": "274.24",
      "low": "265.58",
      "close": "269.88",
      "volume": "1706689"
    },
    {
      "date": "2021-10-08",
      "open": "272.30",
      "high": "272.30",
      "low": "266.00",
      "close": "266.66",
      "volume": "1230312"
    },
    {
      "date": "2021-10-11",
      "open": "263.60",
      "high": "271.17",
      "low": "262.02",
      "close": "267.70",
      "volume": "1224468"
    },
    {
      "date": "2021-10-12",
      "open": "270.08",
      "high": "278.34",
      "low": "266.765",
      "close": "277.72",
      "volume": "1889190"
    },
    {
      "date": "2021-10-13",
      "open": "279.78",
      "high": "287.97",
      "low": "279.32",
      "close": "286.64",
      "volume": "1962035"
    },
    {
      "date": "2021-10-14",
      "open": "290.00",
      "high": "294.44",
      "low": "288.66",
      "close": "293.89",
      "volume": "1545109"
    },
    {
      "date": "2021-10-15",
      "open": "294.50",
      "high": "294.99",
      "low": "291.61",
      "close": "292.70",
      "volume": "1433528"
    },
    {
      "date": "2021-10-18",
      "open": "292.51",
      "high": "301.33",
      "low": "291.60",
      "close": "301.31",
      "volume": "1766309"
    },
    {
      "date": "2021-10-19",
      "open": "301.50",
      "high": "303.61",
      "low": "297.4101",
      "close": "298.03",
      "volume": "1587853"
    },
    {
      "date": "2021-10-20",
      "open": "300.208",
      "high": "301.77",
      "low": "294.40",
      "close": "297.67",
      "volume": "789272"
    },
    {
      "date": "2021-10-21",
      "open": "298.70",
      "high": "305.77",
      "low": "298.4105",
      "close": "305.69",
      "volume": "1205084"
    },
    {
      "date": "2021-10-22",
      "open": "305.73",
      "high": "309.69",
      "low": "304.01",
      "close": "307.87",
      "volume": "941508"
    },
    {
      "date": "2021-10-25",
      "open": "308.00",
      "high": "314.106",
      "low": "305.57",
      "close": "311.20",
      "volume": "1139152"
    },
    {
      "date": "2021-10-26",
      "open": "313.88",
      "high": "316.00",
      "low": "307.89",
      "close": "315.32",
      "volume": "1814640"
    },
    {
      "date": "2021-10-27",
      "open": "316.20",
      "high": "319.84",
      "low": "309.01",
      "close": "310.10",
      "volume": "1419372"
    },
    {
      "date": "2021-10-28",
      "open": "310.94",
      "high": "316.99",
      "low": "308.24",
      "close": "316.34",
      "volume": "1351257"
    },
    {
      "date": "2021-10-29",
      "open": "315.95",
      "high": "319.99",
      "low": "314.00",
      "close": "318.86",
      "volume": "1084858"
    },
    {
      "date": "2021-11-01",
      "open": "319.46",
      "high": "321.50",
      "low": "315.13",
      "close": "318.68",
      "volume": "1472442"
    },
    {
      "date": "2021-11-02",
      "open": "318.51",
      "high": "326.20",
      "low": "317.3828",
      "close": "325.87",
      "volume": "1585390"
    },
    {
      "date": "2021-11-03",
      "open": "328.50",
      "high": "329.00",
      "low": "321.3101",
      "close": "327.50",
      "volume": "1298756"
    },
    {
      "date": "2021-11-04",
      "open": "329.00",
      "high": "333.88",
      "low": "325.16",
      "close": "331.90",
      "volume": "1413687"
    },
    {
      "date": "2021-11-05",
      "open": "333.95",
      "high": "338.54",
      "low": "332.11",
      "close": "338.49",
      "volume": "1887968"
    },
    {
      "date": "2021-11-08",
      "open": "340.55",
      "high": "351.90",
      "low": "339.37",
      "close": "350.17",
      "volume": "1943970"
    },
    {
      "date": "2021-11-09",
      "open": "353.40",
      "high": "356.45",
      "low": "347.72",
      "close": "352.61",
      "volume": "2009417"
    },
    {
      "date": "2021-11-10",
      "open": "348.27",
      "high": "350.6142",
      "low": "333.73",
      "close": "337.11",
      "volume": "2229085"
    },
    {
      "date": "2021-11-11",
      "open": "343.17",
      "high": "348.27",
      "low": "342.23",
      "close": "343.62",
      "volume": "1680931"
    },
    {
      "date": "2021-11-12",
      "open": "346.76",
      "high": "349.57",
      "low": "343.16",
      "close": "349.07",
      "volume": "1330232"
    },
    {
      "date": "2021-11-15",
      "open": "352.91",
      "high": "352.91",
      "low": "341.83",
      "close": "345.80",
      "volume": "1235797"
    },
    {
      "date": "2021-11-16",
      "open": "345.80",
      "high": "355.41",
      "low": "345.61",
      "close": "353.75",
      "volume": "1426629"
    },
    {
      "date": "2021-11-17",
      "open": "352.75",
      "high": "358.13",
      "low": "345.74",
      "close": "356.00",
      "volume": "1655150"
    },
    {
      "date": "2021-11-18",
      "open": "358.26",
      "high": "369.90",
      "low": "358.12",
      "close": "365.65",
      "volume": "1775762"
    },
    {
      "date": "2021-11-19",
      "open": "372.50",
      "high": "376.11",
      "low": "367.54",
      "close": "368.78",
      "volume": "1825285"
    },
    {
      "date": "2021-11-22",
      "open": "367.07",
      "high": "368.00",
      "low": "342.2201",
      "close": "343.86",
      "volume": "2519052"
    },
    {
      "date": "2021-11-23",
      "open": "336.60",
      "high": "345.579",
      "low": "330.66",
      "close": "336.11",
      "volume": "2672056"
    },
    {
      "date": "2021-11-24",
      "open": "334.77",
      "high": "343.705",
      "low": "328.475",
      "close": "342.47",
      "volume": "1463134"
    },
    {
      "date": "2021-11-26",
      "open": "343.04",
      "high": "347.65",
      "low": "335.38",
      "close": "336.90",
      "volume": "839708"
    },
    {
      "date": "2021-11-29",
      "open": "342.27",
      "high": "358.36",
      "low": "342.27",
      "close": "355.92",
      "volume": "2287967"
    },
    {
      "date": "2021-11-30",
      "open": "355.88",
      "high": "358.82",
      "low": "343.69",
      "close": "346.97",
      "volume": "3887351"
    },
    {
      "date": "2021-12-01",
      "open": "371.06",
      "high": "373.74",
      "low": "314.70",
      "close": "318.21",
      "volume": "5680459"
    },
    {
      "date": "2021-12-02",
      "open": "318.22",
      "high": "334.7399",
      "low": "316.51",
      "close": "331.97",
      "volume": "2609750"
    },
    {
      "date": "2021-12-03",
      "open": "330.00",
      "high": "330.00",
      "low": "300.54",
      "close": "313.35",
      "volume": "2632017"
    },
    {
      "date": "2021-12-06",
      "open": "301.94",
      "high": "304.1674",
      "low": "265.33",
      "close": "274.36",
      "volume": "7468559"
    },
    {
      "date": "2021-12-07",
      "open": "286.00",
      "high": "300.44",
      "low": "285.0101",
      "close": "297.76",
      "volume": "4002835"
    },
    {
      "date": "2021-12-08",
      "open": "298.38",
      "high": "313.41",
      "low": "293.20",
      "close": "311.81",
      "volume": "3206265"
    },
    {
      "date": "2021-12-09",
      "open": "313.00",
      "high": "317.78",
      "low": "300.265",
      "close": "303.04",
      "volume": "3579650"
    },
    {
      "date": "2021-12-10",
      "open": "303.50",
      "high": "311.87",
      "low": "300.50",
      "close": "305.75",
      "volume": "1929399"
    },
    {
      "date": "2021-12-13",
      "open": "311.10",
      "high": "320.99",
      "low": "304.17",
      "close": "308.54",
      "volume": "2417100"
    },
    {
      "date": "2021-12-14",
      "open": "285.44",
      "high": "287.83",
      "low": "272.52",
      "close": "284.34",
      "volume": "5116805"
    },
    {
      "date": "2021-12-15",
      "open": "282.97",
      "high": "309.04",
      "low": "281.557",
      "close": "307.24",
      "volume": "2972445"
    },
    {
      "date": "2021-12-16",
      "open": "305.00",
      "high": "307.19",
      "low": "291.78",
      "close": "295.25",
      "volume": "3188392"
    },
    {
      "date": "2021-12-17",
      "open": "286.71",
      "high": "307.07",
      "low": "285.00",
      "close": "304.87",
      "volume": "9125489"
    },
    {
      "date": "2021-12-20",
      "open": "298.45",
      "high": "308.49",
      "low": "294.5396",
      "close": "305.94",
      "volume": "2154424"
    },
    {
      "date": "2021-12-21",
      "open": "307.88",
      "high": "320.685",
      "low": "300.11",
      "close": "319.42",
      "volume": "3284716"
    },
    {
      "date": "2021-12-22",
      "open": "319.08",
      "high": "322.48",
      "low": "314.02",
      "close": "322.01",
      "volume": "1292341"
    },
    {
      "date": "2021-12-23",
      "open": "322.00",
      "high": "326.2399",
      "low": "316.75",
      "close": "323.00",
      "volume": "940945"
    },
    {
      "date": "2021-12-27",
      "open": "326.85",
      "high": "332.50",
      "low": "326.39",
      "close": "329.89",
      "volume": "1242624"
    },
    {
      "date": "2021-12-28",
      "open": "331.55",
      "high": "332.05",
      "low": "321.65",
      "close": "324.66",
      "volume": "950387"
    },
    {
      "date": "2021-12-29",
      "open": "326.00",
      "high": "326.00",
      "low": "317.00",
      "close": "323.18",
      "volume": "1068441"
    },
    {
      "date": "2021-12-30",
      "open": "323.18",
      "high": "329.68",
      "low": "323.005",
      "close": "324.59",
      "volume": "1191962"
    },
    {
      "date": "2021-12-31",
      "open": "324.46",
      "high": "326.00",
      "low": "321.00",
      "close": "321.33",
      "volume": "940845"
    },
    {
      "date": "2022-01-03",
      "open": "322.60",
      "high": "323.55",
      "low": "300.50",
      "close": "301.83",
      "volume": "2577938"
    },
    {
      "date": "2022-01-04",
      "open": "297.965",
      "high": "298.19",
      "low": "270.72",
      "close": "281.58",
      "volume": "3827727"
    },
    {
      "date": "2022-01-05",
      "open": "275.01",
      "high": "280.37",
      "low": "256.40",
      "close": "262.33",
      "volume": "3437738"
    },
    {
      "date": "2022-01-06",
      "open": "261.00",
      "high": "266.32",
      "low": "252.35",
      "close": "260.21",
      "volume": "2439640"
    },
    {
      "date": "2022-01-07",
      "open": "258.38",
      "high": "268.36",
      "low": "254.351",
      "close": "261.53",
      "volume": "1696005"
    },
    {
      "date": "2022-01-10",
      "open": "254.50",
      "high": "276.02",
      "low": "249.01",
      "close": "275.65",
      "volume": "4333283"
    },
    {
      "date": "2022-01-11",
      "open": "270.45",
      "high": "281.37",
      "low": "267.3304",
      "close": "277.53",
      "volume": "1517925"
    },
    {
      "date": "2022-01-12",
      "open": "283.11",
      "high": "288.61",
      "low": "272.88",
      "close": "273.98",
      "volume": "1881002"
    },
    {
      "date": "2022-01-13",
      "open": "274.65",
      "high": "277.27",
      "low": "250.32",
      "close": "250.47",
      "volume": "3137344"
    },
    {
      "date": "2022-01-14",
      "open": "248.00",
      "high": "257.70",
      "low": "247.44",
      "close": "254.74",
      "volume": "2071262"
    },
    {
      "date": "2022-01-18",
      "open": "251.49",
      "high": "266.4599",
      "low": "245.30",
      "close": "259.20",
      "volume": "3174807"
    },
    {
      "date": "2022-01-19",
      "open": "258.88",
      "high": "267.4899",
      "low": "252.98",
      "close": "253.11",
      "volume": "2433703"
    },
    {
      "date": "2022-01-20",
      "open": "256.51",
      "high": "264.335",
      "low": "250.24",
      "close": "250.67",
      "volume": "2178982"
    },
    {
      "date": "2022-01-21",
      "open": "249.327",
      "high": "256.51",
      "low": "241.11",
      "close": "241.94",
      "volume": "2761524"
    },
    {
      "date": "2022-01-24",
      "open": "234.99",
      "high": "244.21",
      "low": "220.0705",
      "close": "243.20",
      "volume": "4145834"
    },
    {
      "date": "2022-01-25",
      "open": "239.84",
      "high": "241.50",
      "low": "225.61",
      "close": "228.88",
      "volume": "3005469"
    },
    {
      "date": "2022-01-26",
      "open": "236.91",
      "high": "241.96",
      "low": "224.42",
      "close": "226.85",
      "volume": "3335871"
    },
    {
      "date": "2022-01-27",
      "open": "229.86",
      "high": "235.55",
      "low": "220.93",
      "close": "223.08",
      "volume": "2699205"
    },
    {
      "date": "2022-01-28",
      "open": "226.51",
      "high": "238.94",
      "low": "220.67",
      "close": "238.70",
      "volume": "2803864"
    },
    {
      "date": "2022-01-31",
      "open": "240.36",
      "high": "257.33",
      "low": "240.00",
      "close": "257.11",
      "volume": "2759468"
    },
    {
      "date": "2022-02-01",
      "open": "260.00",
      "high": "264.625",
      "low": "253.49",
      "close": "261.09",
      "volume": "1959878"
    },
    {
      "date": "2022-02-02",
      "open": "261.72",
      "high": "263.57",
      "low": "251.945",
      "close": "257.50",
      "volume": "1791850"
    },
    {
      "date": "2022-02-03",
      "open": "249.26",
      "high": "259.13",
      "low": "244.26",
      "close": "245.02",
      "volume": "1835160"
    },
    {
      "date": "2022-02-04",
      "open": "247.43",
      "high": "263.28",
      "low": "243.52",
      "close": "258.98",
      "volume": "2010020"
    },
    {
      "date": "2022-02-07",
      "open": "260.165",
      "high": "271.43",
      "low": "258.70",
      "close": "262.92",
      "volume": "1557885"
    },
    {
      "date": "2022-02-08",
      "open": "260.57",
      "high": "273.75",
      "low": "259.08",
      "close": "270.71",
      "volume": "2017494"
    },
    {
      "date": "2022-02-09",
      "open": "276.00",
      "high": "281.25",
      "low": "270.12",
      "close": "280.85",
      "volume": "2173358"
    },
    {
      "date": "2022-02-10",
      "open": "276.52",
      "high": "290.47",
      "low": "274.21",
      "close": "284.10",
      "volume": "2104358"
    },
    {
      "date": "2022-02-11",
      "open": "285.07",
      "high": "288.52",
      "low": "269.4347",
      "close": "273.00",
      "volume": "2014963"
    },
    {
      "date": "2022-02-14",
      "open": "273.52",
      "high": "283.45",
      "low": "272.50",
      "close": "274.43",
      "volume": "2134321"
    },
    {
      "date": "2022-02-15",
      "open": "280.24",
      "high": "287.27",
      "low": "275.50",
      "close": "285.82",
      "volume": "2136494"
    },
    {
      "date": "2022-02-16",
      "open": "284.11",
      "high": "286.89",
      "low": "277.25",
      "close": "280.87",
      "volume": "1863124"
    },
    {
      "date": "2022-02-17",
      "open": "280.9033",
      "high": "280.9033",
      "low": "259.38",
      "close": "261.94",
      "volume": "2325238"
    },
    {
      "date": "2022-02-18",
      "open": "264.52",
      "high": "264.52",
      "low": "253.20",
      "close": "255.22",
      "volume": "2221151"
    },
    {
      "date": "2022-02-22",
      "open": "251.56",
      "high": "263.00",
      "low": "251.00",
      "close": "254.81",
      "volume": "1680849"
    },
    {
      "date": "2022-02-23",
      "open": "262.50",
      "high": "265.45",
      "low": "239.11",
      "close": "239.40",
      "volume": "3024603"
    },
    {
      "date": "2022-02-24",
      "open": "227.62",
      "high": "264.79",
      "low": "227.48",
      "close": "263.38",
      "volume": "6517468"
    },
    {
      "date": "2022-02-25",
      "open": "224.49",
      "high": "228.00",
      "low": "206.00",
      "close": "221.85",
      "volume": "12093100"
    },
    {
      "date": "2022-02-28",
      "open": "228.42",
      "high": "244.9468",
      "low": "227.16",
      "close": "239.15",
      "volume": "6713634"
    },
    {
      "date": "2022-03-01",
      "open": "245.10",
      "high": "260.8663",
      "low": "241.31",
      "close": "247.83",
      "volume": "5707928"
    },
    {
      "date": "2022-03-02",
      "open": "253.26",
      "high": "257.54",
      "low": "242.11",
      "close": "254.41",
      "volume": "2968394"
    },
    {
      "date": "2022-03-03",
      "open": "252.98",
      "high": "256.41",
      "low": "238.3801",
      "close": "242.03",
      "volume": "2799374"
    },
    {
      "date": "2022-03-04",
      "open": "242.36",
      "high": "244.00",
      "low": "223.04",
      "close": "225.50",
      "volume": "3614687"
    },
    {
      "date": "2022-03-07",
      "open": "228.37",
      "high": "229.97",
      "low": "204.36",
      "close": "204.37",
      "volume": "4379337"
    },
    {
      "date": "2022-03-08",
      "open": "203.50",
      "high": "203.92",
      "low": "190.13",
      "close": "198.63",
      "volume": "4389634"
    },
    {
      "date": "2022-03-09",
      "open": "203.84",
      "high": "213.57",
      "low": "199.12",
      "close": "212.35",
      "volume": "3050554"
    },
    {
      "date": "2022-03-10",
      "open": "212.13",
      "high": "213.51",
      "low": "204.87",
      "close": "208.41",
      "volume": "2305091"
    },
    {
      "date": "2022-03-11",
      "open": "211.02",
      "high": "211.67",
      "low": "200.50",
      "close": "201.14",
      "volume": "1893573"
    },
    {
      "date": "2022-03-14",
      "open": "200.00",
      "high": "203.58",
      "low": "186.00",
      "close": "189.53",
      "volume": "2968357"
    },
    {
      "date": "2022-03-15",
      "open": "190.85",
      "high": "197.215",
      "low": "186.24",
      "close": "196.61",
      "volume": "2215771"
    },
    {
      "date": "2022-03-16",
      "open": "200.60",
      "high": "208.88",
      "low": "195.13",
      "close": "207.03",
      "volume": "3084238"
    },
    {
      "date": "2022-03-17",
      "open": "204.41",
      "high": "216.33",
      "low": "202.56",
      "close": "214.83",
      "volume": "1865936"
    },
    {
      "date": "2022-03-18",
      "open": "213.81",
      "high": "224.75",
      "low": "212.1201",
      "close": "222.71",
      "volume": "5406799"
    },
    {
      "date": "2022-03-21",
      "open": "217.59",
      "high": "221.16",
      "low": "210.9275",
      "close": "220.86",
      "volume": "2374092"
    },
    {
      "date": "2022-03-22",
      "open": "219.70",
      "high": "234.8599",
      "low": "218.75",
      "close": "232.39",
      "volume": "2641711"
    },
    {
      "date": "2022-03-23",
      "open": "229.46",
      "high": "238.47",
      "low": "224.65",
      "close": "233.38",
      "volume": "1880125"
    },
    {
      "date": "2022-03-24",
      "open": "233.30",
      "high": "236.11",
      "low": "226.1401",
      "close": "235.79",
      "volume": "1625106"
    },
    {
      "date": "2022-03-25",
      "open": "237.52",
      "high": "237.62",
      "low": "224.61",
      "close": "230.32",
      "volume": "1908032"
    },
    {
      "date": "2022-03-28",
      "open": "231.60",
      "high": "239.36",
      "low": "229.75",
      "close": "237.93",
      "volume": "2227214"
    },
    {
      "date": "2022-03-29",
      "open": "242.17",
      "high": "247.95",
      "low": "236.41",
      "close": "243.99",
      "volume": "1878609"
    },
    {
      "date": "2022-03-30",
      "open": "242.41",
      "high": "247.24",
      "low": "237.40",
      "close": "239.90",
      "volume": "1226555"
    },
    {
      "date": "2022-03-31",
      "open": "240.55",
      "high": "246.82",
      "low": "236.4399",
      "close": "241.28",
      "volume": "1705261"
    },
    {
      "date": "2022-04-01",
      "open": "240.00",
      "high": "253.35",
      "low": "240.00",
      "close": "246.21",
      "volume": "2174071"
    },
    {
      "date": "2022-04-04",
      "open": "247.67",
      "high": "253.74",
      "low": "247.21",
      "close": "252.11",
      "volume": "1279994"
    },
    {
      "date": "2022-04-05",
      "open": "251.00",
      "high": "252.00",
      "low": "235.56",
      "close": "238.61",
      "volume": "2509296"
    },
    {
      "date": "2022-04-06",
      "open": "233.89",
      "high": "233.95",
      "low": "222.66",
      "close": "226.07",
      "volume": "2143727"
    },
    {
      "date": "2022-04-07",
      "open": "224.64",
      "high": "239.95",
      "low": "224.42",
      "close": "231.96",
      "volume": "2768535"
    },
    {
      "date": "2022-04-08",
      "open": "231.03",
      "high": "233.28",
      "low": "225.97",
      "close": "226.79",
      "volume": "1271484"
    },
    {
      "date": "2022-04-11",
      "open": "223.71",
      "high": "228.25",
      "low": "220.24",
      "close": "224.32",
      "volume": "1643154"
    },
    {
      "date": "2022-04-12",
      "open": "228.48",
      "high": "236.09",
      "low": "221.10",
      "close": "223.00",
      "volume": "2014269"
    },
    {
      "date": "2022-04-13",
      "open": "225.14",
      "high": "243.50",
      "low": "222.37",
      "close": "241.23",
      "volume": "3102571"
    },
    {
      "date": "2022-04-14",
      "open": "240.01",
      "high": "240.61",
      "low": "230.00",
      "close": "230.84",
      "volume": "1729710"
    },
    {
      "date": "2022-04-18",
      "open": "228.07",
      "high": "229.32",
      "low": "219.36",
      "close": "223.57",
      "volume": "1617879"
    },
    {
      "date": "2022-04-19",
      "open": "222.00",
      "high": "231.36",
      "low": "219.07",
      "close": "228.79",
      "volume": "1143408"
    },
    {
      "date": "2022-04-20",
      "open": "230.40",
      "high": "230.86",
      "low": "219.36",
      "close": "221.71",
      "volume": "1179389"
    },
    {
      "date": "2022-04-21",
      "open": "224.77",
      "high": "230.90",
      "low": "210.51",
      "close": "211.47",
      "volume": "1958433"
    },
    {
      "date": "2022-04-22",
      "open": "211.99",
      "high": "215.50",
      "low": "204.91",
      "close": "206.47",
      "volume": "1517150"
    },
    {
      "date": "2022-04-25",
      "open": "204.92",
      "high": "217.22",
      "low": "204.12",
      "close": "216.79",
      "volume": "1836906"
    },
    {
      "date": "2022-04-26",
      "open": "215.55",
      "high": "215.55",
      "low": "207.05",
      "close": "207.31",
      "volume": "1620607"
    },
    {
      "date": "2022-04-27",
      "open": "204.84",
      "high": "211.30",
      "low": "203.73",
      "close": "204.76",
      "volume": "1461937"
    },
    {
      "date": "2022-04-28",
      "open": "208.90",
      "high": "215.74",
      "low": "202.66",
      "close": "213.59",
      "volume": "1555760"
    },
    {
      "date": "2022-04-29",
      "open": "212.12",
      "high": "217.40",
      "low": "202.26",
      "close": "202.74",
      "volume": "1912608"
    },
    {
      "date": "2022-05-02",
      "open": "201.31",
      "high": "208.50",
      "low": "200.01",
      "close": "208.23",
      "volume": "1267076"
    },
    {
      "date": "2022-05-03",
      "open": "207.32",
      "high": "210.66",
      "low": "200.4385",
      "close": "204.70",
      "volume": "1263003"
    },
    {
      "date": "2022-05-04",
      "open": "205.34",
      "high": "209.36",
      "low": "192.73",
      "close": "208.93",
      "volume": "2252538"
    },
    {
      "date": "2022-05-05",
      "open": "206.20",
      "high": "206.84",
      "low": "185.70",
      "close": "190.41",
      "volume": "2497245"
    },
    {
      "date": "2022-05-06",
      "open": "186.80",
      "high": "186.88",
      "low": "171.91",
      "close": "172.94",
      "volume": "3172968"
    },
    {
      "date": "2022-05-09",
      "open": "167.63",
      "high": "169.59",
      "low": "152.365",
      "close": "153.09",
      "volume": "4232729"
    },
    {
      "date": "2022-05-10",
      "open": "159.14",
      "high": "161.7173",
      "low": "143.82",
      "close": "150.29",
      "volume": "3626351"
    },
    {
      "date": "2022-05-11",
      "open": "144.99",
      "high": "150.31",
      "low": "135.96",
      "close": "136.57",
      "volume": "3949543"
    },
    {
      "date": "2022-05-12",
      "open": "132.34",
      "high": "144.605",
      "low": "127.62",
      "close": "137.63",
      "volume": "4260054"
    },
    {
      "date": "2022-05-13",
      "open": "142.23",
      "high": "155.04",
      "low": "141.94",
      "close": "153.23",
      "volume": "3010993"
    },
    {
      "date": "2022-05-16",
      "open": "149.87",
      "high": "152.9199",
      "low": "139.73",
      "close": "140.08",
      "volume": "2391115"
    },
    {
      "date": "2022-05-17",
      "open": "145.19",
      "high": "147.46",
      "low": "137.02",
      "close": "141.78",
      "volume": "2824005"
    },
    {
      "date": "2022-05-18",
      "open": "138.55",
      "high": "140.485",
      "low": "125.12",
      "close": "128.09",
      "volume": "3788244"
    },
    {
      "date": "2022-05-19",
      "open": "126.72",
      "high": "137.00",
      "low": "125.80",
      "close": "132.30",
      "volume": "3104079"
    },
    {
      "date": "2022-05-20",
      "open": "139.43",
      "high": "144.90",
      "low": "131.91",
      "close": "136.89",
      "volume": "3807048"
    },
    {
      "date": "2022-05-23",
      "open": "135.96",
      "high": "138.39",
      "low": "130.40",
      "close": "138.17",
      "volume": "2635426"
    },
    {
      "date": "2022-05-24",
      "open": "136.01",
      "high": "136.01",
      "low": "125.90",
      "close": "127.81",
      "volume": "2539044"
    },
    {
      "date": "2022-05-25",
      "open": "127.79",
      "high": "134.59",
      "low": "126.57",
      "close": "132.58",
      "volume": "2476024"
    },
    {
      "date": "2022-05-26",
      "open": "130.56",
      "high": "145.79",
      "low": "129.93",
      "close": "142.13",
      "volume": "5940426"
    },
    {
      "date": "2022-05-27",
      "open": "156.46",
      "high": "162.64",
      "low": "150.22",
      "close": "160.00",
      "volume": "6763610"
    },
    {
      "date": "2022-05-31",
      "open": "160.50",
      "high": "161.07",
      "low": "151.05",
      "close": "153.09",
      "volume": "3645291"
    },
    {
      "date": "2022-06-01",
      "open": "155.18",
      "high": "158.29",
      "low": "146.16",
      "close": "148.94",
      "volume": "2213031"
    },
    {
      "date": "2022-06-02",
      "open": "148.90",
      "high": "161.09",
      "low": "148.27",
      "close": "160.84",
      "volume": "3605975"
    },
    {
      "date": "2022-06-03",
      "open": "157.52",
      "high": "163.35",
      "low": "154.62",
      "close": "156.93",
      "volume": "2420031"
    },
    {
      "date": "2022-06-06",
      "open": "160.41",
      "high": "162.855",
      "low": "154.51",
      "close": "158.57",
      "volume": "2028204"
    },
    {
      "date": "2022-06-07",
      "open": "155.50",
      "high": "164.96",
      "low": "155.20",
      "close": "162.81",
      "volume": "1613902"
    },
    {
      "date": "2022-06-08",
      "open": "162.00",
      "high": "169.87",
      "low": "162.00",
      "close": "165.57",
      "volume": "2280920"
    },
    {
      "date": "2022-06-09",
      "open": "163.91",
      "high": "167.29",
      "low": "159.20",
      "close": "160.42",
      "volume": "1968793"
    },
    {
      "date": "2022-06-10",
      "open": "155.50",
      "high": "158.63",
      "low": "150.40",
      "close": "153.61",
      "volume": "2228971"
    },
    {
      "date": "2022-06-13",
      "open": "146.00",
      "high": "149.36",
      "low": "139.78",
      "close": "140.98",
      "volume": "2306778"
    },
    {
      "date": "2022-06-14",
      "open": "142.33",
      "high": "146.444",
      "low": "139.81",
      "close": "142.11",
      "volume": "1545655"
    },
    {
      "date": "2022-06-15",
      "open": "145.29",
      "high": "151.18",
      "low": "143.49",
      "close": "148.25",
      "volume": "1427419"
    },
    {
      "date": "2022-06-16",
      "open": "141.60",
      "high": "142.765",
      "low": "133.315",
      "close": "136.03",
      "volume": "2679496"
    },
    {
      "date": "2022-06-17",
      "open": "138.20",
      "high": "145.84",
      "low": "137.14",
      "close": "144.22",
      "volume": "3505965"
    },
    {
      "date": "2022-06-21",
      "open": "146.50",
      "high": "153.85",
      "low": "146.50",
      "close": "150.25",
      "volume": "2091721"
    },
    {
      "date": "2022-06-22",
      "open": "147.84",
      "high": "155.00",
      "low": "147.1008",
      "close": "149.11",
      "volume": "2192203"
    },
    {
      "date": "2022-06-23",
      "open": "151.62",
      "high": "164.185",
      "low": "149.92",
      "close": "162.76",
      "volume": "3006489"
    },
    {
      "date": "2022-06-24",
      "open": "165.90",
      "high": "171.96",
      "low": "163.49",
      "close": "170.82",
      "volume": "3083043"
    },
    {
      "date": "2022-06-27",
      "open": "170.00",
      "high": "171.74",
      "low": "163.00",
      "close": "164.23",
      "volume": "1896406"
    },
    {
      "date": "2022-06-28",
      "open": "163.55",
      "high": "166.5199",
      "low": "153.33",
      "close": "154.92",
      "volume": "2141282"
    },
    {
      "date": "2022-06-29",
      "open": "153.68",
      "high": "156.15",
      "low": "150.90",
      "close": "154.95",
      "volume": "1796774"
    },
    {
      "date": "2022-06-30",
      "open": "154.36",
      "high": "154.385",
      "low": "145.80",
      "close": "149.51",
      "volume": "2472385"
    },
    {
      "date": "2022-07-01",
      "open": "149.65",
      "high": "157.55",
      "low": "147.40",
      "close": "155.37",
      "volume": "1838726"
    },
    {
      "date": "2022-07-05",
      "open": "154.69",
      "high": "167.02",
      "low": "151.61",
      "close": "166.31",
      "volume": "2765127"
    },
    {
      "date": "2022-07-06",
      "open": "165.86",
      "high": "167.88",
      "low": "161.4456",
      "close": "163.75",
      "volume": "1502783"
    },
    {
      "date": "2022-07-07",
      "open": "163.03",
      "high": "168.74",
      "low": "162.91",
      "close": "167.43",
      "volume": "1876419"
    },
    {
      "date": "2022-07-08",
      "open": "164.00",
      "high": "170.245",
      "low": "161.63",
      "close": "166.89",
      "volume": "1474028"
    },
    {
      "date": "2022-07-11",
      "open": "165.15",
      "high": "165.49",
      "low": "157.51",
      "close": "162.42",
      "volume": "1727079"
    },
    {
      "date": "2022-07-12",
      "open": "163.96",
      "high": "168.68",
      "low": "148.49",
      "close": "150.92",
      "volume": "3581624"
    },
    {
      "date": "2022-07-13",
      "open": "146.652",
      "high": "153.70",
      "low": "144.07",
      "close": "148.95",
      "volume": "1562194"
    },
    {
      "date": "2022-07-14",
      "open": "148.11",
      "high": "148.95",
      "low": "143.29",
      "close": "146.06",
      "volume": "1701306"
    },
    {
      "date": "2022-07-15",
      "open": "147.16",
      "high": "149.9226",
      "low": "145.37",
      "close": "149.32",
      "volume": "1600941"
    },
    {
      "date": "2022-07-18",
      "open": "153.67",
      "high": "157.40",
      "low": "150.045",
      "close": "150.82",
      "volume": "2301322"
    },
    {
      "date": "2022-07-19",
      "open": "153.48",
      "high": "156.06",
      "low": "148.89",
      "close": "155.84",
      "volume": "1325601"
    },
    {
      "date": "2022-07-20",
      "open": "156.67",
      "high": "165.85",
      "low": "156.00",
      "close": "162.95",
      "volume": "1990363"
    },
    {
      "date": "2022-07-21",
      "open": "163.01",
      "high": "166.39",
      "low": "159.07",
      "close": "164.64",
      "volume": "1321325"
    },
    {
      "date": "2022-07-22",
      "open": "165.13",
      "high": "168.50",
      "low": "158.54",
      "close": "159.93",
      "volume": "1057909"
    },
    {
      "date": "2022-07-25",
      "open": "157.99",
      "high": "158.89",
      "low": "154.11",
      "close": "156.09",
      "volume": "1265773"
    },
    {
      "date": "2022-07-26",
      "open": "149.45",
      "high": "151.12",
      "low": "140.72",
      "close": "141.95",
      "volume": "3747759"
    },
    {
      "date": "2022-07-27",
      "open": "144.49",
      "high": "150.89",
      "low": "141.98",
      "close": "148.71",
      "volume": "2139888"
    },
    {
      "date": "2022-07-28",
      "open": "149.05",
      "high": "154.5999",
      "low": "144.33",
      "close": "153.06",
      "volume": "2279110"
    },
    {
      "date": "2022-07-29",
      "open": "154.14",
      "high": "155.36",
      "low": "150.49",
      "close": "155.06",
      "volume": "1624143"
    },
    {
      "date": "2022-08-01",
      "open": "152.00",
      "high": "157.41",
      "low": "149.08",
      "close": "153.50",
      "volume": "1722966"
    },
    {
      "date": "2022-08-02",
      "open": "150.45",
      "high": "160.43",
      "low": "150.30",
      "close": "157.78",
      "volume": "1825689"
    },
    {
      "date": "2022-08-03",
      "open": "160.00",
      "high": "165.52",
      "low": "159.67",
      "close": "165.29",
      "volume": "2057328"
    },
    {
      "date": "2022-08-04",
      "open": "162.13",
      "high": "164.24",
      "low": "156.75",
      "close": "161.99",
      "volume": "2942440"
    },
    {
      "date": "2022-08-05",
      "open": "158.61",
      "high": "164.50",
      "low": "157.85",
      "close": "163.42",
      "volume": "1632836"
    },
    {
      "date": "2022-08-08",
      "open": "164.78",
      "high": "176.22",
      "low": "163.42",
      "close": "168.15",
      "volume": "2233983"
    },
    {
      "date": "2022-08-09",
      "open": "166.32",
      "high": "167.615",
      "low": "161.35",
      "close": "163.41",
      "volume": "1072202"
    },
    {
      "date": "2022-08-10",
      "open": "171.38",
      "high": "181.99",
      "low": "171.3673",
      "close": "180.41",
      "volume": "3303165"
    },
    {
      "date": "2022-08-11",
      "open": "184.25",
      "high": "188.06",
      "low": "178.18",
      "close": "178.71",
      "volume": "2574787"
    },
    {
      "date": "2022-08-12",
      "open": "182.18",
      "high": "184.28",
      "low": "179.335",
      "close": "182.64",
      "volume": "1668045"
    },
    {
      "date": "2022-08-15",
      "open": "180.32",
      "high": "183.43",
      "low": "177.54",
      "close": "181.71",
      "volume": "1131428"
    },
    {
      "date": "2022-08-16",
      "open": "179.12",
      "high": "181.36",
      "low": "173.90",
      "close": "178.60",
      "volume": "1512679"
    },
    {
      "date": "2022-08-17",
      "open": "175.00",
      "high": "176.355",
      "low": "171.61",
      "close": "174.35",
      "volume": "1583514"
    },
    {
      "date": "2022-08-18",
      "open": "175.01",
      "high": "176.72",
      "low": "172.86",
      "close": "175.31",
      "volume": "1141053"
    },
    {
      "date": "2022-08-19",
      "open": "172.82",
      "high": "172.82",
      "low": "163.33",
      "close": "166.22",
      "volume": "2554886"
    },
    {
      "date": "2022-08-22",
      "open": "162.41",
      "high": "165.71",
      "low": "159.705",
      "close": "163.00",
      "volume": "1771822"
    },
    {
      "date": "2022-08-23",
      "open": "167.81",
      "high": "172.25",
      "low": "164.65",
      "close": "165.35",
      "volume": "2384861"
    },
    {
      "date": "2022-08-24",
      "open": "165.61",
      "high": "167.08",
      "low": "163.907",
      "close": "165.65",
      "volume": "1153219"
    },
    {
      "date": "2022-08-25",
      "open": "169.38",
      "high": "169.425",
      "low": "164.8001",
      "close": "167.72",
      "volume": "1657765"
    },
    {
      "date": "2022-08-26",
      "open": "167.52",
      "high": "168.355",
      "low": "160.46",
      "close": "161.19",
      "volume": "1983747"
    },
    {
      "date": "2022-08-29",
      "open": "158.32",
      "high": "162.66",
      "low": "157.001",
      "close": "158.53",
      "volume": "1215683"
    },
    {
      "date": "2022-08-30",
      "open": "160.25",
      "high": "162.75",
      "low": "156.18",
      "close": "160.88",
      "volume": "1778116"
    },
    {
      "date": "2022-08-31",
      "open": "163.69",
      "high": "168.29",
      "low": "158.34",
      "close": "159.24",
      "volume": "1792367"
    },
    {
      "date": "2022-09-01",
      "open": "156.13",
      "high": "156.13",
      "low": "142.66",
      "close": "145.57",
      "volume": "2846908"
    },
    {
      "date": "2022-09-02",
      "open": "148.23",
      "high": "150.1593",
      "low": "143.75",
      "close": "145.12",
      "volume": "1982474"
    },
    {
      "date": "2022-09-06",
      "open": "144.72",
      "high": "146.00",
      "low": "142.11",
      "close": "145.03",
      "volume": "1840477"
    },
    {
      "date": "2022-09-07",
      "open": "146.25",
      "high": "148.29",
      "low": "142.06",
      "close": "147.71",
      "volume": "2254347"
    },
    {
      "date": "2022-09-08",
      "open": "145.53",
      "high": "154.55",
      "low": "145.50",
      "close": "154.25",
      "volume": "4145069"
    },
    {
      "date": "2022-09-09",
      "open": "174.95",
      "high": "188.79",
      "low": "173.09",
      "close": "188.00",
      "volume": "11412460"
    },
    {
      "date": "2022-09-12",
      "open": "188.51",
      "high": "194.21",
      "low": "185.71",
      "close": "193.60",
      "volume": "5398502"
    },
    {
      "date": "2022-09-13",
      "open": "185.30",
      "high": "188.70",
      "low": "179.75",
      "close": "181.22",
      "volume": "4251886"
    },
    {
      "date": "2022-09-14",
      "open": "182.15",
      "high": "183.78",
      "low": "177.61",
      "close": "182.98",
      "volume": "2408877"
    },
    {
      "date": "2022-09-15",
      "open": "179.21",
      "high": "182.788",
      "low": "174.84",
      "close": "175.99",
      "volume": "2584032"
    },
    {
      "date": "2022-09-16",
      "open": "171.65",
      "high": "172.74",
      "low": "165.11",
      "close": "169.49",
      "volume": "6490225"
    },
    {
      "date": "2022-09-19",
      "open": "167.00",
      "high": "175.37",
      "low": "166.51",
      "close": "174.57",
      "volume": "2591682"
    },
    {
      "date": "2022-09-20",
      "open": "173.53",
      "high": "177.76",
      "low": "171.70",
      "close": "172.68",
      "volume": "2170487"
    },
    {
      "date": "2022-09-21",
      "open": "173.02",
      "high": "179.89",
      "low": "171.74",
      "close": "171.88",
      "volume": "1901783"
    },
    {
      "date": "2022-09-22",
      "open": "171.15",
      "high": "173.66",
      "low": "162.50",
      "close": "162.56",
      "volume": "2068699"
    },
    {
      "date": "2022-09-23",
      "open": "160.26",
      "high": "162.56",
      "low": "156.06",
      "close": "158.69",
      "volume": "1988025"
    },
    {
      "date": "2022-09-26",
      "open": "158.78",
      "high": "164.38",
      "low": "158.78",
      "close": "159.76",
      "volume": "1628658"
    },
    {
      "date": "2022-09-27",
      "open": "163.91",
      "high": "166.40",
      "low": "159.99",
      "close": "163.21",
      "volume": "1718257"
    },
    {
      "date": "2022-09-28",
      "open": "164.00",
      "high": "169.54",
      "low": "162.635",
      "close": "168.78",
      "volume": "1723054"
    },
    {
      "date": "2022-09-29",
      "open": "164.68",
      "high": "167.78",
      "low": "162.70",
      "close": "165.89",
      "volume": "1423143"
    },
    {
      "date": "2022-09-30",
      "open": "166.56",
      "high": "171.53",
      "low": "164.13",
      "close": "164.37",
      "volume": "1339162"
    },
    {
      "date": "2022-10-03",
      "open": "165.055",
      "high": "171.91",
      "low": "163.21",
      "close": "170.51",
      "volume": "2364287"
    },
    {
      "date": "2022-10-04",
      "open": "175.768",
      "high": "178.74",
      "low": "174.29",
      "close": "176.00",
      "volume": "1683665"
    },
    {
      "date": "2022-10-05",
      "open": "171.99",
      "high": "181.94",
      "low": "171.61",
      "close": "180.15",
      "volume": "1552526"
    },
    {
      "date": "2022-10-06",
      "open": "181.18",
      "high": "185.9899",
      "low": "180.70",
      "close": "182.92",
      "volume": "2059861"
    },
    {
      "date": "2022-10-07",
      "open": "178.00",
      "high": "179.745",
      "low": "169.83",
      "close": "170.09",
      "volume": "2536070"
    },
    {
      "date": "2022-10-10",
      "open": "169.49",
      "high": "170.3259",
      "low": "154.1436",
      "close": "157.18",
      "volume": "3376597"
    },
    {
      "date": "2022-10-11",
      "open": "151.49",
      "high": "153.91",
      "low": "145.23",
      "close": "148.73",
      "volume": "4441339"
    },
    {
      "date": "2022-10-12",
      "open": "148.83",
      "high": "149.43",
      "low": "143.51",
      "close": "147.63",
      "volume": "2369214"
    },
    {
      "date": "2022-10-13",
      "open": "141.28",
      "high": "146.70",
      "low": "136.99",
      "close": "145.13",
      "volume": "3135195"
    },
    {
      "date": "2022-10-14",
      "open": "148.10",
      "high": "148.72",
      "low": "134.44",
      "close": "135.31",
      "volume": "2983899"
    },
    {
      "date": "2022-10-17",
      "open": "141.13",
      "high": "146.59",
      "low": "138.93",
      "close": "145.28",
      "volume": "2594963"
    },
    {
      "date": "2022-10-18",
      "open": "151.10",
      "high": "152.50",
      "low": "146.68",
      "close": "149.69",
      "volume": "2059395"
    },
    {
      "date": "2022-10-19",
      "open": "147.91",
      "high": "151.21",
      "low": "146.00",
      "close": "148.77",
      "volume": "1594510"
    },
    {
      "date": "2022-10-20",
      "open": "149.28",
      "high": "154.88",
      "low": "148.8486",
      "close": "150.23",
      "volume": "1709537"
    },
    {
      "date": "2022-10-21",
      "open": "148.98",
      "high": "150.92",
      "low": "142.71",
      "close": "150.48",
      "volume": "2140932"
    },
    {
      "date": "2022-10-24",
      "open": "151.36",
      "high": "151.46",
      "low": "144.30",
      "close": "148.67",
      "volume": "1375156"
    },
    {
      "date": "2022-10-25",
      "open": "150.62",
      "high": "157.58",
      "low": "150.62",
      "close": "157.09",
      "volume": "1928311"
    },
    {
      "date": "2022-10-26",
      "open": "151.45",
      "high": "158.6785",
      "low": "149.21",
      "close": "151.03",
      "volume": "1866757"
    },
    {
      "date": "2022-10-27",
      "open": "153.29",
      "high": "156.905",
      "low": "151.16",
      "close": "153.77",
      "volume": "1447789"
    },
    {
      "date": "2022-10-28",
      "open": "152.85",
      "high": "155.00",
      "low": "148.28",
      "close": "153.96",
      "volume": "1230018"
    },
    {
      "date": "2022-10-31",
      "open": "152.73",
      "high": "156.5899",
      "low": "151.35",
      "close": "154.10",
      "volume": "1125392"
    },
    {
      "date": "2022-11-01",
      "open": "159.00",
      "high": "159.5499",
      "low": "149.11",
      "close": "150.39",
      "volume": "1935870"
    },
    {
      "date": "2022-11-02",
      "open": "149.99",
      "high": "150.035",
      "low": "137.85",
      "close": "138.09",
      "volume": "2771232"
    },
    {
      "date": "2022-11-03",
      "open": "135.38",
      "high": "135.60",
      "low": "129.37",
      "close": "131.07",
      "volume": "3009759"
    },
    {
      "date": "2022-11-04",
      "open": "132.00",
      "high": "132.64",
      "low": "117.41",
      "close": "121.00",
      "volume": "4324208"
    },
    {
      "date": "2022-11-07",
      "open": "121.59",
      "high": "122.62",
      "low": "115.61",
      "close": "117.36",
      "volume": "3390575"
    },
    {
      "date": "2022-11-08",
      "open": "119.71",
      "high": "123.1861",
      "low": "114.77",
      "close": "119.93",
      "volume": "2239475"
    },
    {
      "date": "2022-11-09",
      "open": "117.55",
      "high": "118.5163",
      "low": "114.21",
      "close": "116.25",
      "volume": "2388220"
    },
    {
      "date": "2022-11-10",
      "open": "126.60",
      "high": "133.31",
      "low": "125.60",
      "close": "133.12",
      "volume": "3476877"
    },
    {
      "date": "2022-11-11",
      "open": "134.79",
      "high": "143.38",
      "low": "132.14",
      "close": "142.19",
      "volume": "2900142"
    },
    {
      "date": "2022-11-14",
      "open": "140.49",
      "high": "141.94",
      "low": "132.50",
      "close": "136.85",
      "volume": "2066447"
    },
    {
      "date": "2022-11-15",
      "open": "143.75",
      "high": "151.73",
      "low": "143.42",
      "close": "147.26",
      "volume": "3075432"
    },
    {
      "date": "2022-11-16",
      "open": "144.66",
      "high": "146.14",
      "low": "139.375",
      "close": "140.35",
      "volume": "1545181"
    },
    {
      "date": "2022-11-17",
      "open": "134.63",
      "high": "139.47",
      "low": "133.63",
      "close": "136.75",
      "volume": "1751508"
    },
    {
      "date": "2022-11-18",
      "open": "142.99",
      "high": "142.99",
      "low": "137.02",
      "close": "138.73",
      "volume": "1736479"
    },
    {
      "date": "2022-11-21",
      "open": "136.88",
      "high": "139.40",
      "low": "134.895",
      "close": "135.92",
      "volume": "1242001"
    },
    {
      "date": "2022-11-22",
      "open": "134.68",
      "high": "137.33",
      "low": "131.60",
      "close": "136.76",
      "volume": "1203166"
    },
    {
      "date": "2022-11-23",
      "open": "137.40",
      "high": "141.10",
      "low": "133.79",
      "close": "140.08",
      "volume": "1349475"
    },
    {
      "date": "2022-11-25",
      "open": "138.43",
      "high": "139.4627",
      "low": "136.36",
      "close": "138.75",
      "volume": "603335"
    },
    {
      "date": "2022-11-28",
      "open": "137.62",
      "high": "139.39",
      "low": "135.42",
      "close": "136.72",
      "volume": "1515386"
    },
    {
      "date": "2022-11-29",
      "open": "136.65",
      "high": "137.56",
      "low": "133.61",
      "close": "134.85",
      "volume": "1906291"
    },
    {
      "date": "2022-11-30",
      "open": "126.99",
      "high": "133.53",
      "low": "122.13",
      "close": "133.45",
      "volume": "5204055"
    },
    {
      "date": "2022-12-01",
      "open": "135.64",
      "high": "144.87",
      "low": "134.51",
      "close": "144.50",
      "volume": "7077703"
    },
    {
      "date": "2022-12-02",
      "open": "127.29",
      "high": "132.6199",
      "low": "126.40",
      "close": "128.99",
      "volume": "9665061"
    },
    {
      "date": "2022-12-05",
      "open": "128.69",
      "high": "130.98",
      "low": "119.00",
      "close": "120.79",
      "volume": "4946636"
    },
    {
      "date": "2022-12-06",
      "open": "121.50",
      "high": "121.96",
      "low": "115.35",
      "close": "115.97",
      "volume": "3230650"
    },
    {
      "date": "2022-12-07",
      "open": "115.97",
      "high": "117.00",
      "low": "111.475",
      "close": "114.24",
      "volume": "3162600"
    },
    {
      "date": "2022-12-08",
      "open": "114.31",
      "high": "119.61",
      "low": "112.22",
      "close": "119.53",
      "volume": "2577268"
    },
    {
      "date": "2022-12-09",
      "open": "118.28",
      "high": "120.38",
      "low": "116.80",
      "close": "117.21",
      "volume": "1678800"
    },
    {
      "date": "2022-12-12",
      "open": "117.62",
      "high": "122.25",
      "low": "117.62",
      "close": "121.24",
      "volume": "1957030"
    },
    {
      "date": "2022-12-13",
      "open": "128.42",
      "high": "129.87",
      "low": "120.8501",
      "close": "123.76",
      "volume": "2602298"
    },
    {
      "date": "2022-12-14",
      "open": "123.29",
      "high": "126.91",
      "low": "121.395",
      "close": "123.14",
      "volume": "1959337"
    },
    {
      "date": "2022-12-15",
      "open": "120.00",
      "high": "124.48",
      "low": "117.12",
      "close": "117.17",
      "volume": "2580374"
    },
    {
      "date": "2022-12-16",
      "open": "115.51",
      "high": "117.16",
      "low": "112.55",
      "close": "114.21",
      "volume": "3000229"
    },
    {
      "date": "2022-12-19",
      "open": "113.41",
      "high": "113.96",
      "low": "110.46",
      "close": "112.27",
      "volume": "2202918"
    },
    {
      "date": "2022-12-20",
      "open": "110.82",
      "high": "113.97",
      "low": "109.40",
      "close": "113.54",
      "volume": "1692828"
    },
    {
      "date": "2022-12-21",
      "open": "112.90",
      "high": "114.47",
      "low": "108.59",
      "close": "112.77",
      "volume": "2337178"
    },
    {
      "date": "2022-12-22",
      "open": "110.00",
      "high": "110.95",
      "low": "107.11",
      "close": "109.36",
      "volume": "1860261"
    },
    {
      "date": "2022-12-23",
      "open": "108.05",
      "high": "109.11",
      "low": "106.24",
      "close": "108.78",
      "volume": "1467703"
    },
    {
      "date": "2022-12-27",
      "open": "107.34",
      "high": "109.34",
      "low": "105.90",
      "close": "107.57",
      "volume": "1689222"
    },
    {
      "date": "2022-12-28",
      "open": "107.85",
      "high": "109.83",
      "low": "105.74",
      "close": "107.86",
      "volume": "1749223"
    },
    {
      "date": "2022-12-29",
      "open": "109.35",
      "high": "112.81",
      "low": "108.00",
      "close": "111.87",
      "volume": "1773574"
    },
    {
      "date": "2022-12-30",
      "open": "109.83",
      "high": "112.19",
      "low": "109.40",
      "close": "111.90",
      "volume": "1556389"
    },
    {
      "date": "2023-01-03",
      "open": "114.72",
      "high": "116.67",
      "low": "108.18",
      "close": "110.19",
      "volume": "2511062"
    },
    {
      "date": "2023-01-04",
      "open": "111.93",
      "high": "114.08",
      "low": "108.93",
      "close": "111.59",
      "volume": "1617009"
    },
    {
      "date": "2023-01-05",
      "open": "109.42",
      "high": "109.965",
      "low": "104.00",
      "close": "104.39",
      "volume": "3931137"
    },
    {
      "date": "2023-01-06",
      "open": "105.22",
      "high": "105.3647",
      "low": "100.96",
      "close": "103.96",
      "volume": "2613138"
    },
    {
      "date": "2023-01-09",
      "open": "106.11",
      "high": "109.686",
      "low": "104.50",
      "close": "104.75",
      "volume": "2961297"
    },
    {
      "date": "2023-01-10",
      "open": "102.47",
      "high": "105.58",
      "low": "101.10",
      "close": "104.97",
      "volume": "2912538"
    },
    {
      "date": "2023-01-11",
      "open": "105.56",
      "high": "108.30",
      "low": "103.40",
      "close": "108.05",
      "volume": "2376750"
    },
    {
      "date": "2023-01-12",
      "open": "103.73",
      "high": "105.08",
      "low": "99.64",
      "close": "104.66",
      "volume": "5220685"
    },
    {
      "date": "2023-01-13",
      "open": "102.61",
      "high": "107.59",
      "low": "102.61",
      "close": "107.30",
      "volume": "3053677"
    },
    {
      "date": "2023-01-17",
      "open": "105.19",
      "high": "115.01",
      "low": "104.3401",
      "close": "113.51",
      "volume": "4049806"
    },
    {
      "date": "2023-01-18",
      "open": "115.41",
      "high": "118.89",
      "low": "112.645",
      "close": "113.03",
      "volume": "3122792"
    },
    {
      "date": "2023-01-19",
      "open": "111.21",
      "high": "112.99",
      "low": "108.70",
      "close": "110.37",
      "volume": "1896895"
    },
    {
      "date": "2023-01-20",
      "open": "111.25",
      "high": "117.26",
      "low": "110.40",
      "close": "117.12",
      "volume": "2579374"
    },
    {
      "date": "2023-01-23",
      "open": "117.71",
      "high": "124.44",
      "low": "117.28",
      "close": "123.76",
      "volume": "2922889"
    },
    {
      "date": "2023-01-24",
      "open": "122.02",
      "high": "126.425",
      "low": "121.80",
      "close": "122.65",
      "volume": "1382475"
    },
    {
      "date": "2023-01-25",
      "open": "119.66",
      "high": "120.12",
      "low": "114.37",
      "close": "119.91",
      "volume": "2570242"
    },
    {
      "date": "2023-01-26",
      "open": "122.91",
      "high": "125.28",
      "low": "120.64",
      "close": "125.19",
      "volume": "2301052"
    },
    {
      "date": "2023-01-27",
      "open": "123.87",
      "high": "128.925",
      "low": "123.07",
      "close": "127.52",
      "volume": "2962778"
    },
    {
      "date": "2023-01-30",
      "open": "125.13",
      "high": "126.07",
      "low": "122.40",
      "close": "122.60",
      "volume": "2607927"
    },
    {
      "date": "2023-01-31",
      "open": "122.73",
      "high": "124.92",
      "low": "121.47",
      "close": "124.16",
      "volume": "2087827"
    },
    {
      "date": "2023-02-01",
      "open": "125.05",
      "high": "131.91",
      "low": "123.91",
      "close": "131.52",
      "volume": "2453431"
    },
    {
      "date": "2023-02-02",
      "open": "136.21",
      "high": "142.41",
      "low": "135.85",
      "close": "141.35",
      "volume": "3471663"
    },
    {
      "date": "2023-02-03",
      "open": "135.80",
      "high": "138.81",
      "low": "133.14",
      "close": "134.99",
      "volume": "3066892"
    },
    {
      "date": "2023-02-06",
      "open": "133.112",
      "high": "137.10",
      "low": "132.39",
      "close": "133.05",
      "volume": "2014447"
    },
    {
      "date": "2023-02-07",
      "open": "132.81",
      "high": "138.5025",
      "low": "130.36",
      "close": "138.06",
      "volume": "1935766"
    },
    {
      "date": "2023-02-08",
      "open": "142.57",
      "high": "143.63",
      "low": "137.46",
      "close": "137.63",
      "volume": "1695072"
    },
    {
      "date": "2023-02-09",
      "open": "140.10",
      "high": "143.35",
      "low": "139.01",
      "close": "139.06",
      "volume": "2238396"
    },
    {
      "date": "2023-02-10",
      "open": "136.56",
      "high": "137.415",
      "low": "131.93",
      "close": "133.87",
      "volume": "1861968"
    },
    {
      "date": "2023-02-13",
      "open": "134.67",
      "high": "135.41",
      "low": "131.07",
      "close": "133.87",
      "volume": "1349604"
    },
    {
      "date": "2023-02-14",
      "open": "132.23",
      "high": "138.50",
      "low": "131.0701",
      "close": "136.19",
      "volume": "1563334"
    },
    {
      "date": "2023-02-15",
      "open": "136.57",
      "high": "143.02",
      "low": "136.25",
      "close": "142.77",
      "volume": "1771047"
    },
    {
      "date": "2023-02-16",
      "open": "138.10",
      "high": "138.505",
      "low": "132.90",
      "close": "132.93",
      "volume": "3620390"
    },
    {
      "date": "2023-02-17",
      "open": "132.04",
      "high": "132.50",
      "low": "127.90",
      "close": "132.35",
      "volume": "2066176"
    },
    {
      "date": "2023-02-21",
      "open": "130.21",
      "high": "131.35",
      "low": "127.3416",
      "close": "127.84",
      "volume": "1502213"
    },
    {
      "date": "2023-02-22",
      "open": "131.10",
      "high": "133.45",
      "low": "129.60",
      "close": "132.16",
      "volume": "1886033"
    },
    {
      "date": "2023-02-23",
      "open": "134.00",
      "high": "134.425",
      "low": "130.71",
      "close": "133.50",
      "volume": "1437088"
    },
    {
      "date": "2023-02-24",
      "open": "130.08",
      "high": "132.49",
      "low": "129.56",
      "close": "130.88",
      "volume": "1659266"
    },
    {
      "date": "2023-02-27",
      "open": "133.12",
      "high": "135.16",
      "low": "131.48",
      "close": "131.84",
      "volume": "1294679"
    },
    {
      "date": "2023-02-28",
      "open": "131.16",
      "high": "133.16",
      "low": "130.00",
      "close": "131.15",
      "volume": "2240252"
    },
    {
      "date": "2023-03-01",
      "open": "131.15",
      "high": "131.70",
      "low": "126.50",
      "close": "128.44",
      "volume": "1756379"
    },
    {
      "date": "2023-03-02",
      "open": "129.93",
      "high": "134.74",
      "low": "128.92",
      "close": "134.13",
      "volume": "5631372"
    },
    {
      "date": "2023-03-03",
      "open": "119.50",
      "high": "122.47",
      "low": "116.60",
      "close": "119.24",
      "volume": "12153810"
    },
    {
      "date": "2023-03-06",
      "open": "120.69",
      "high": "125.75",
      "low": "119.51",
      "close": "119.81",
      "volume": "5783592"
    },
    {
      "date": "2023-03-07",
      "open": "119.70",
      "high": "122.17",
      "low": "117.38",
      "close": "117.88",
      "volume": "3749329"
    },
    {
      "date": "2023-03-08",
      "open": "117.03",
      "high": "118.69",
      "low": "113.86",
      "close": "114.95",
      "volume": "3398137"
    },
    {
      "date": "2023-03-09",
      "open": "114.29",
      "high": "117.18",
      "low": "110.22",
      "close": "110.45",
      "volume": "3317912"
    },
    {
      "date": "2023-03-10",
      "open": "110.00",
      "high": "110.85",
      "low": "104.36",
      "close": "105.45",
      "volume": "3647920"
    },
    {
      "date": "2023-03-13",
      "open": "105.55",
      "high": "111.51",
      "low": "103.54",
      "close": "109.86",
      "volume": "3334433"
    },
    {
      "date": "2023-03-14",
      "open": "111.52",
      "high": "111.75",
      "low": "107.00",
      "close": "107.97",
      "volume": "2693327"
    },
    {
      "date": "2023-03-15",
      "open": "107.22",
      "high": "108.25",
      "low": "105.1401",
      "close": "107.67",
      "volume": "2287747"
    },
    {
      "date": "2023-03-16",
      "open": "106.35",
      "high": "108.59",
      "low": "105.33",
      "close": "108.13",
      "volume": "2999061"
    },
    {
      "date": "2023-03-17",
      "open": "107.77",
      "high": "108.28",
      "low": "104.2421",
      "close": "105.49",
      "volume": "2705622"
    },
    {
      "date": "2023-03-20",
      "open": "104.62",
      "high": "105.86",
      "low": "102.62",
      "close": "105.46",
      "volume": "2194732"
    },
    {
      "date": "2023-03-21",
      "open": "105.95",
      "high": "114.19",
      "low": "105.95",
      "close": "113.02",
      "volume": "3787856"
    },
    {
      "date": "2023-03-22",
      "open": "113.02",
      "high": "113.76",
      "low": "108.80",
      "close": "108.86",
      "volume": "2009211"
    },
    {
      "date": "2023-03-23",
      "open": "111.10",
      "high": "113.74",
      "low": "110.2825",
      "close": "112.56",
      "volume": "1836052"
    },
    {
      "date": "2023-03-24",
      "open": "112.17",
      "high": "113.06",
      "low": "110.53",
      "close": "111.93",
      "volume": "1793726"
    },
    {
      "date": "2023-03-27",
      "open": "113.16",
      "high": "115.00",
      "low": "111.60",
      "close": "111.87",
      "volume": "1715212"
    },
    {
      "date": "2023-03-28",
      "open": "111.76",
      "high": "112.715",
      "low": "109.39",
      "close": "110.25",
      "volume": "1327697"
    },
    {
      "date": "2023-03-29",
      "open": "111.81",
      "high": "112.02",
      "low": "108.75",
      "close": "110.70",
      "volume": "1923838"
    },
    {
      "date": "2023-03-30",
      "open": "112.90",
      "high": "113.82",
      "low": "110.82",
      "close": "112.22",
      "volume": "1282777"
    },
    {
      "date": "2023-03-31",
      "open": "112.90",
      "high": "117.78",
      "low": "112.48",
      "close": "116.83",
      "volume": "1896280"
    },
    {
      "date": "2023-04-03",
      "open": "115.61",
      "high": "116.14",
      "low": "112.08",
      "close": "112.90",
      "volume": "1865631"
    },
    {
      "date": "2023-04-04",
      "open": "113.13",
      "high": "113.31",
      "low": "109.96",
      "close": "110.51",
      "volume": "2289694"
    },
    {
      "date": "2023-04-05",
      "open": "108.50",
      "high": "108.50",
      "low": "99.91",
      "close": "101.30",
      "volume": "5590219"
    },
    {
      "date": "2023-04-06",
      "open": "100.66",
      "high": "103.92",
      "low": "98.71",
      "close": "103.74",
      "volume": "2865856"
    },
    {
      "date": "2023-04-10",
      "open": "102.46",
      "high": "106.7075",
      "low": "100.0814",
      "close": "104.95",
      "volume": "2559205"
    },
    {
      "date": "2023-04-11",
      "open": "104.33",
      "high": "106.035",
      "low": "103.7794",
      "close": "105.96",
      "volume": "2153317"
    },
    {
      "date": "2023-04-12",
      "open": "108.21",
      "high": "108.7599",
      "low": "104.7903",
      "close": "105.87",
      "volume": "2993124"
    },
    {
      "date": "2023-04-13",
      "open": "107.01",
      "high": "109.90",
      "low": "107.01",
      "close": "107.39",
      "volume": "2108079"
    },
    {
      "date": "2023-04-14",
      "open": "106.10",
      "high": "107.00",
      "low": "103.6774",
      "close": "105.45",
      "volume": "2260208"
    },
    {
      "date": "2023-04-17",
      "open": "105.49",
      "high": "105.80",
      "low": "103.1597",
      "close": "105.59",
      "volume": "1653724"
    },
    {
      "date": "2023-04-18",
      "open": "107.12",
      "high": "107.37",
      "low": "103.44",
      "close": "103.56",
      "volume": "2108087"
    },
    {
      "date": "2023-04-19",
      "open": "102.00",
      "high": "103.83",
      "low": "101.56",
      "close": "102.96",
      "volume": "1694242"
    },
    {
      "date": "2023-04-20",
      "open": "101.34",
      "high": "101.90",
      "low": "99.7501",
      "close": "100.49",
      "volume": "2630446"
    },
    {
      "date": "2023-04-21",
      "open": "100.65",
      "high": "102.25",
      "low": "99.521",
      "close": "101.71",
      "volume": "1977063"
    },
    {
      "date": "2023-04-24",
      "open": "101.82",
      "high": "102.765",
      "low": "99.29",
      "close": "100.66",
      "volume": "1696651"
    },
    {
      "date": "2023-04-25",
      "open": "98.10",
      "high": "98.24",
      "low": "92.27",
      "close": "92.32",
      "volume": "4814457"
    },
    {
      "date": "2023-04-26",
      "open": "93.73",
      "high": "94.95",
      "low": "92.58",
      "close": "93.07",
      "volume": "2294003"
    },
    {
      "date": "2023-04-27",
      "open": "94.20",
      "high": "94.67",
      "low": "92.36",
      "close": "93.42",
      "volume": "2011377"
    },
    {
      "date": "2023-04-28",
      "open": "91.17",
      "high": "92.37",
      "low": "87.78",
      "close": "90.10",
      "volume": "4304349"
    },
    {
      "date": "2023-05-01",
      "open": "89.48",
      "high": "89.48",
      "low": "87.35",
      "close": "88.74",
      "volume": "3218444"
    },
    {
      "date": "2023-05-02",
      "open": "86.60",
      "high": "88.38",
      "low": "84.93",
      "close": "87.00",
      "volume": "5006645"
    },
    {
      "date": "2023-05-03",
      "open": "86.53",
      "high": "88.50",
      "low": "85.70",
      "close": "87.37",
      "volume": "2743381"
    },
    {
      "date": "2023-05-04",
      "open": "88.10",
      "high": "89.21",
      "low": "86.925",
      "close": "87.74",
      "volume": "2006477"
    },
    {
      "date": "2023-05-05",
      "open": "89.02",
      "high": "91.61",
      "low": "89.00",
      "close": "89.46",
      "volume": "3337050"
    },
    {
      "date": "2023-05-08",
      "open": "107.49",
      "high": "109.90",
      "low": "103.6201",
      "close": "107.92",
      "volume": "14225350"
    },
    {
      "date": "2023-05-09",
      "open": "108.79",
      "high": "114.45",
      "low": "108.32",
      "close": "110.045",
      "volume": "6071112"
    },
    {
      "date": "2023-05-10",
      "open": "111.56",
      "high": "119.71",
      "low": "111.27",
      "close": "116.79",
      "volume": "6938647"
    },
    {
      "date": "2023-05-11",
      "open": "117.54",
      "high": "118.84",
      "low": "114.25",
      "close": "115.42",
      "volume": "3060369"
    },
    {
      "date": "2023-05-12",
      "open": "114.92",
      "high": "116.85",
      "low": "113.16",
      "close": "114.33",
      "volume": "2431495"
    },
    {
      "date": "2023-05-15",
      "open": "114.60",
      "high": "121.79",
      "low": "114.50",
      "close": "120.81",
      "volume": "3947645"
    },
    {
      "date": "2023-05-16",
      "open": "119.78",
      "high": "120.63",
      "low": "118.31",
      "close": "118.35",
      "volume": "2030694"
    },
    {
      "date": "2023-05-17",
      "open": "119.07",
      "high": "119.185",
      "low": "116.875",
      "close": "118.77",
      "volume": "2315559"
    },
    {
      "date": "2023-05-18",
      "open": "118.91",
      "high": "124.15",
      "low": "118.1622",
      "close": "123.96",
      "volume": "2447271"
    },
    {
      "date": "2023-05-19",
      "open": "123.94",
      "high": "126.67",
      "low": "123.50",
      "close": "125.27",
      "volume": "2477404"
    },
    {
      "date": "2023-05-22",
      "open": "125.55",
      "high": "130.87",
      "low": "125.14",
      "close": "128.86",
      "volume": "2513924"
    },
    {
      "date": "2023-05-23",
      "open": "127.50",
      "high": "130.00",
      "low": "124.39",
      "close": "124.47",
      "volume": "2988188"
    },
    {
      "date": "2023-05-24",
      "open": "124.10",
      "high": "128.1847",
      "low": "123.21",
      "close": "126.53",
      "volume": "2704516"
    },
    {
      "date": "2023-05-25",
      "open": "128.01",
      "high": "128.56",
      "low": "125.245",
      "close": "126.69",
      "volume": "1899567"
    },
    {
      "date": "2023-05-26",
      "open": "126.76",
      "high": "134.82",
      "low": "126.0101",
      "close": "130.62",
      "volume": "2741738"
    },
    {
      "date": "2023-05-30",
      "open": "134.56",
      "high": "137.65",
      "low": "133.52",
      "close": "134.72",
      "volume": "2669739"
    },
    {
      "date": "2023-05-31",
      "open": "133.73",
      "high": "136.01",
      "low": "131.57",
      "close": "135.48",
      "volume": "4069875"
    },
    {
      "date": "2023-06-01",
      "open": "131.92",
      "high": "137.50",
      "low": "128.12",
      "close": "135.09",
      "volume": "4506784"
    },
    {
      "date": "2023-06-02",
      "open": "141.80",
      "high": "147.58",
      "low": "140.1623",
      "close": "142.39",
      "volume": "8018328"
    },
    {
      "date": "2023-06-05",
      "open": "142.275",
      "high": "149.58",
      "low": "140.5501",
      "close": "148.05",
      "volume": "3835976"
    },
    {
      "date": "2023-06-06",
      "open": "147.93",
      "high": "153.55",
      "low": "147.0834",
      "close": "152.99",
      "volume": "3536842"
    },
    {
      "date": "2023-06-07",
      "open": "154.91",
      "high": "155.33",
      "low": "143.35",
      "close": "144.92",
      "volume": "3660629"
    },
    {
      "date": "2023-06-08",
      "open": "146.41",
      "high": "151.50",
      "low": "146.17",
      "close": "148.82",
      "volume": "2851495"
    },
    {
      "date": "2023-06-09",
      "open": "150.81",
      "high": "153.90",
      "low": "149.235",
      "close": "150.84",
      "volume": "2722250"
    },
    {
      "date": "2023-06-12",
      "open": "152.12",
      "high": "156.025",
      "low": "150.47",
      "close": "155.98",
      "volume": "2221853"
    },
    {
      "date": "2023-06-13",
      "open": "158.79",
      "high": "159.86",
      "low": "154.40",
      "close": "157.59",
      "volume": "2545853"
    },
    {
      "date": "2023-06-14",
      "open": "157.00",
      "high": "159.25",
      "low": "154.76",
      "close": "157.55",
      "volume": "1932358"
    },
    {
      "date": "2023-06-15",
      "open": "155.09",
      "high": "160.02",
      "low": "154.565",
      "close": "158.34",
      "volume": "2173981"
    },
    {
      "date": "2023-06-16",
      "open": "160.23",
      "high": "162.67",
      "low": "153.66",
      "close": "154.01",
      "volume": "3208274"
    },
    {
      "date": "2023-06-20",
      "open": "152.11",
      "high": "155.00",
      "low": "147.085",
      "close": "148.66",
      "volume": "2577490"
    },
    {
      "date": "2023-06-21",
      "open": "148.66",
      "high": "148.91",
      "low": "143.37",
      "close": "144.85",
      "volume": "2386410"
    },
    {
      "date": "2023-06-22",
      "open": "144.30",
      "high": "146.44",
      "low": "142.79",
      "close": "144.84",
      "volume": "1426055"
    },
    {
      "date": "2023-06-23",
      "open": "142.55",
      "high": "143.90",
      "low": "141.82",
      "close": "142.70",
      "volume": "1500751"
    },
    {
      "date": "2023-06-26",
      "open": "142.00",
      "high": "145.37",
      "low": "140.3489",
      "close": "141.71",
      "volume": "1197207"
    },
    {
      "date": "2023-06-27",
      "open": "142.69",
      "high": "145.7113",
      "low": "140.59",
      "close": "144.66",
      "volume": "1641347"
    },
    {
      "date": "2023-06-28",
      "open": "143.96",
      "high": "148.20",
      "low": "142.72",
      "close": "144.11",
      "volume": "1841052"
    },
    {
      "date": "2023-06-29",
      "open": "144.82",
      "high": "145.44",
      "low": "142.5915",
      "close": "144.84",
      "volume": "1212504"
    },
    {
      "date": "2023-06-30",
      "open": "146.46",
      "high": "150.1021",
      "low": "146.18",
      "close": "146.30",
      "volume": "1374295"
    },
    {
      "date": "2023-07-03",
      "open": "146.43",
      "high": "147.61",
      "low": "145.195",
      "close": "146.59",
      "volume": "719956"
    },
    {
      "date": "2023-07-05",
      "open": "145.94",
      "high": "148.05",
      "low": "144.33",
      "close": "146.97",
      "volume": "920310"
    },
    {
      "date": "2023-07-06",
      "open": "143.77",
      "high": "143.77",
      "low": "138.60",
      "close": "141.74",
      "volume": "2492071"
    },
    {
      "date": "2023-07-07",
      "open": "142.37",
      "high": "144.0099",
      "low": "141.42",
      "close": "143.18",
      "volume": "1719756"
    },
    {
      "date": "2023-07-10",
      "open": "143.27",
      "high": "154.34",
      "low": "143.18",
      "close": "154.27",
      "volume": "4102830"
    },
    {
      "date": "2023-07-11",
      "open": "155.00",
      "high": "156.205",
      "low": "147.35",
      "close": "147.39",
      "volume": "4015833"
    },
    {
      "date": "2023-07-12",
      "open": "151.36",
      "high": "151.70",
      "low": "136.44",
      "close": "137.68",
      "volume": "7991713"
    },
    {
      "date": "2023-07-13",
      "open": "139.13",
      "high": "145.90",
      "low": "139.09",
      "close": "145.14",
      "volume": "4037673"
    },
    {
      "date": "2023-07-14",
      "open": "145.09",
      "high": "148.87",
      "low": "144.38",
      "close": "145.43",
      "volume": "2498785"
    },
    {
      "date": "2023-07-17",
      "open": "145.43",
      "high": "153.00",
      "low": "145.375",
      "close": "151.82",
      "volume": "2328029"
    },
    {
      "date": "2023-07-18",
      "open": "151.75",
      "high": "156.68",
      "low": "150.44",
      "close": "154.81",
      "volume": "2188025"
    },
    {
      "date": "2023-07-19",
      "open": "156.44",
      "high": "163.135",
      "low": "155.93",
      "close": "161.04",
      "volume": "3362744"
    },
    {
      "date": "2023-07-20",
      "open": "158.22",
      "high": "158.82",
      "low": "146.65",
      "close": "147.90",
      "volume": "4150462"
    },
    {
      "date": "2023-07-21",
      "open": "149.79",
      "high": "152.07",
      "low": "146.2571",
      "close": "149.01",
      "volume": "4006213"
    },
    {
      "date": "2023-07-24",
      "open": "149.24",
      "high": "149.94",
      "low": "144.35",
      "close": "148.33",
      "volume": "1567683"
    },
    {
      "date": "2023-07-25",
      "open": "153.83",
      "high": "156.375",
      "low": "151.10",
      "close": "155.21",
      "volume": "2895544"
    },
    {
      "date": "2023-07-26",
      "open": "153.68",
      "high": "158.65",
      "low": "153.10",
      "close": "156.62",
      "volume": "1848057"
    },
    {
      "date": "2023-07-27",
      "open": "159.535",
      "high": "160.82",
      "low": "154.56",
      "close": "155.25",
      "volume": "1862537"
    },
    {
      "date": "2023-07-28",
      "open": "157.84",
      "high": "159.82",
      "low": "156.13",
      "close": "157.49",
      "volume": "1216637"
    },
    {
      "date": "2023-07-31",
      "open": "158.23",
      "high": "162.51",
      "low": "158.23",
      "close": "160.38",
      "volume": "1505441"
    },
    {
      "date": "2023-08-01",
      "open": "159.00",
      "high": "164.29",
      "low": "156.35",
      "close": "162.80",
      "volume": "1801555"
    },
    {
      "date": "2023-08-02",
      "open": "159.00",
      "high": "159.01",
      "low": "148.33",
      "close": "150.54",
      "volume": "3137641"
    },
    {
      "date": "2023-08-03",
      "open": "150.00",
      "high": "152.405",
      "low": "149.09",
      "close": "150.77",
      "volume": "1504866"
    },
    {
      "date": "2023-08-04",
      "open": "147.72",
      "high": "148.9999",
      "low": "142.31",
      "close": "146.16",
      "volume": "3200447"
    },
    {
      "date": "2023-08-07",
      "open": "146.00",
      "high": "146.29",
      "low": "142.055",
      "close": "145.34",
      "volume": "1810701"
    },
    {
      "date": "2023-08-08",
      "open": "141.66",
      "high": "141.66",
      "low": "137.025",
      "close": "138.69",
      "volume": "2532140"
    },
    {
      "date": "2023-08-09",
      "open": "138.51",
      "high": "141.75",
      "low": "136.8212",
      "close": "140.30",
      "volume": "1618995"
    },
    {
      "date": "2023-08-10",
      "open": "143.03",
      "high": "146.88",
      "low": "142.24",
      "close": "144.30",
      "volume": "1886837"
    },
    {
      "date": "2023-08-11",
      "open": "142.66",
      "high": "146.00",
      "low": "142.51",
      "close": "142.95",
      "volume": "1101295"
    },
    {
      "date": "2023-08-14",
      "open": "142.37",
      "high": "145.27",
      "low": "141.59",
      "close": "144.91",
      "volume": "1075645"
    },
    {
      "date": "2023-08-15",
      "open": "144.21",
      "high": "144.22",
      "low": "140.94",
      "close": "142.71",
      "volume": "1147727"
    },
    {
      "date": "2023-08-16",
      "open": "142.00",
      "high": "142.45",
      "low": "139.42",
      "close": "140.13",
      "volume": "898705"
    },
    {
      "date": "2023-08-17",
      "open": "140.00",
      "high": "140.3299",
      "low": "134.7687",
      "close": "135.65",
      "volume": "1594795"
    },
    {
      "date": "2023-08-18",
      "open": "132.59",
      "high": "136.655",
      "low": "131.59",
      "close": "136.21",
      "volume": "1783058"
    },
    {
      "date": "2023-08-21",
      "open": "141.23",
      "high": "146.69",
      "low": "140.67",
      "close": "142.78",
      "volume": "2411313"
    },
    {
      "date": "2023-08-22",
      "open": "144.00",
      "high": "144.70",
      "low": "141.10",
      "close": "141.90",
      "volume": "1098629"
    },
    {
      "date": "2023-08-23",
      "open": "142.35",
      "high": "146.35",
      "low": "140.50",
      "close": "145.47",
      "volume": "1093308"
    },
    {
      "date": "2023-08-24",
      "open": "147.65",
      "high": "147.86",
      "low": "139.665",
      "close": "139.74",
      "volume": "1138165"
    },
    {
      "date": "2023-08-25",
      "open": "139.61",
      "high": "143.35",
      "low": "139.20",
      "close": "142.76",
      "volume": "1038016"
    },
    {
      "date": "2023-08-28",
      "open": "145.32",
      "high": "145.87",
      "low": "140.59",
      "close": "141.34",
      "volume": "1171379"
    },
    {
      "date": "2023-08-29",
      "open": "140.70",
      "high": "145.65",
      "low": "139.51",
      "close": "144.39",
      "volume": "1015778"
    },
    {
      "date": "2023-08-30",
      "open": "144.90",
      "high": "147.33",
      "low": "143.36",
      "close": "147.28",
      "volume": "1081361"
    },
    {
      "date": "2023-08-31",
      "open": "149.08",
      "high": "156.78",
      "low": "148.97",
      "close": "156.05",
      "volume": "2408347"
    },
    {
      "date": "2023-09-01",
      "open": "158.225",
      "high": "159.1543",
      "low": "155.80",
      "close": "158.38",
      "volume": "1905341"
    },
    {
      "date": "2023-09-05",
      "open": "159.06",
      "high": "163.48",
      "low": "158.0501",
      "close": "162.74",
      "volume": "6451621"
    },
    {
      "date": "2023-09-06",
      "open": "159.16",
      "high": "165.37",
      "low": "153.57",
      "close": "158.35",
      "volume": "6287284"
    },
    {
      "date": "2023-09-07",
      "open": "156.47",
      "high": "162.68",
      "low": "155.40",
      "close": "161.02",
      "volume": "2859148"
    },
    {
      "date": "2023-09-08",
      "open": "160.51",
      "high": "163.47",
      "low": "160.34",
      "close": "160.77",
      "volume": "1649363"
    },
    {
      "date": "2023-09-11",
      "open": "162.27",
      "high": "167.50",
      "low": "162.04",
      "close": "165.05",
      "volume": "2097756"
    },
    {
      "date": "2023-09-12",
      "open": "163.30",
      "high": "164.77",
      "low": "159.51",
      "close": "160.22",
      "volume": "1323657"
    },
    {
      "date": "2023-09-13",
      "open": "160.22",
      "high": "160.8967",
      "low": "158.26",
      "close": "158.40",
      "volume": "907075"
    },
    {
      "date": "2023-09-14",
      "open": "159.74",
      "high": "159.74",
      "low": "156.70",
      "close": "159.23",
      "volume": "1152358"
    },
    {
      "date": "2023-09-15",
      "open": "158.33",
      "high": "158.72",
      "low": "154.60",
      "close": "156.10",
      "volume": "1603684"
    },
    {
      "date": "2023-09-18",
      "open": "154.73",
      "high": "156.08",
      "low": "153.01",
      "close": "154.72",
      "volume": "1448837"
    },
    {
      "date": "2023-09-19",
      "open": "153.90",
      "high": "156.04",
      "low": "151.76",
      "close": "155.05",
      "volume": "1860887"
    },
    {
      "date": "2023-09-20",
      "open": "155.29",
      "high": "158.20",
      "low": "154.22",
      "close": "154.23",
      "volume": "883554"
    },
    {
      "date": "2023-09-21",
      "open": "151.73",
      "high": "153.47",
      "low": "147.62",
      "close": "148.79",
      "volume": "1682882"
    },
    {
      "date": "2023-09-22",
      "open": "149.04",
      "high": "154.5499",
      "low": "148.17",
      "close": "151.71",
      "volume": "1644111"
    },
    {
      "date": "2023-09-25",
      "open": "151.00",
      "high": "151.015",
      "low": "147.13",
      "close": "148.97",
      "volume": "1076277"
    },
    {
      "date": "2023-09-26",
      "open": "147.64",
      "high": "150.8499",
      "low": "146.59",
      "close": "148.03",
      "volume": "1077051"
    },
    {
      "date": "2023-09-27",
      "open": "149.62",
      "high": "150.80",
      "low": "146.6401",
      "close": "148.87",
      "volume": "953442"
    },
    {
      "date": "2023-09-28",
      "open": "148.43",
      "high": "152.45",
      "low": "146.71",
      "close": "150.92",
      "volume": "1016950"
    },
    {
      "date": "2023-09-29",
      "open": "153.87",
      "high": "159.39",
      "low": "153.55",
      "close": "155.59",
      "volume": "2298615"
    },
    {
      "date": "2023-10-02",
      "open": "159.05",
      "high": "163.05",
      "low": "158.35",
      "close": "160.89",
      "volume": "2284924"
    },
    {
      "date": "2023-10-03",
      "open": "158.56",
      "high": "159.77",
      "low": "150.20",
      "close": "151.46",
      "volume": "2377043"
    },
    {
      "date": "2023-10-04",
      "open": "152.74",
      "high": "155.40",
      "low": "151.80",
      "close": "155.12",
      "volume": "1366718"
    },
    {
      "date": "2023-10-05",
      "open": "154.93",
      "high": "155.24",
      "low": "149.625",
      "close": "153.30",
      "volume": "1057801"
    },
    {
      "date": "2023-10-06",
      "open": "150.70",
      "high": "163.60",
      "low": "150.70",
      "close": "163.59",
      "volume": "2549290"
    },
    {
      "date": "2023-10-09",
      "open": "165.52",
      "high": "172.24",
      "low": "165.50",
      "close": "168.86",
      "volume": "3370911"
    },
    {
      "date": "2023-10-10",
      "open": "169.02",
      "high": "173.95",
      "low": "167.87",
      "close": "171.88",
      "volume": "1927651"
    },
    {
      "date": "2023-10-11",
      "open": "173.10",
      "high": "175.19",
      "low": "171.3601",
      "close": "173.05",
      "volume": "1797474"
    },
    {
      "date": "2023-10-12",
      "open": "174.04",
      "high": "176.31",
      "low": "170.01",
      "close": "170.65",
      "volume": "1870410"
    },
    {
      "date": "2023-10-13",
      "open": "170.78",
      "high": "172.38",
      "low": "167.2095",
      "close": "168.52",
      "volume": "1380266"
    },
    {
      "date": "2023-10-16",
      "open": "169.31",
      "high": "173.42",
      "low": "168.45",
      "close": "172.21",
      "volume": "1349761"
    },
    {
      "date": "2023-10-17",
      "open": "170.21",
      "high": "175.36",
      "low": "169.80",
      "close": "172.29",
      "volume": "1536562"
    },
    {
      "date": "2023-10-18",
      "open": "171.38",
      "high": "174.44",
      "low": "170.16",
      "close": "170.40",
      "volume": "1205026"
    },
    {
      "date": "2023-10-19",
      "open": "175.01",
      "high": "177.69",
      "low": "168.49",
      "close": "169.07",
      "volume": "1903757"
    },
    {
      "date": "2023-10-20",
      "open": "168.57",
      "high": "168.57",
      "low": "159.0816",
      "close": "162.19",
      "volume": "2665566"
    },
    {
      "date": "2023-10-23",
      "open": "160.10",
      "high": "165.15",
      "low": "158.09",
      "close": "162.48",
      "volume": "1281532"
    },
    {
      "date": "2023-10-24",
      "open": "164.47",
      "high": "167.50",
      "low": "163.10",
      "close": "164.79",
      "volume": "1087526"
    },
    {
      "date": "2023-10-25",
      "open": "162.88",
      "high": "163.99",
      "low": "157.53",
      "close": "157.61",
      "volume": "1389922"
    },
    {
      "date": "2023-10-26",
      "open": "159.03",
      "high": "161.10",
      "low": "153.08",
      "close": "154.61",
      "volume": "1397118"
    },
    {
      "date": "2023-10-27",
      "open": "156.24",
      "high": "157.0859",
      "low": "153.885",
      "close": "154.37",
      "volume": "1089699"
    },
    {
      "date": "2023-10-30",
      "open": "156.06",
      "high": "158.39",
      "low": "155.08",
      "close": "156.81",
      "volume": "1215648"
    },
    {
      "date": "2023-10-31",
      "open": "157.39",
      "high": "159.225",
      "low": "155.37",
      "close": "158.69",
      "volume": "769569"
    },
    {
      "date": "2023-11-01",
      "open": "159.60",
      "high": "159.90",
      "low": "152.60",
      "close": "156.65",
      "volume": "1522281"
    },
    {
      "date": "2023-11-02",
      "open": "160.00",
      "high": "161.8473",
      "low": "157.5301",
      "close": "159.19",
      "volume": "1426673"
    },
    {
      "date": "2023-11-03",
      "open": "158.44",
      "high": "166.09",
      "low": "155.51",
      "close": "164.37",
      "volume": "2640773"
    },
    {
      "date": "2023-11-06",
      "open": "166.60",
      "high": "167.06",
      "low": "159.80",
      "close": "163.47",
      "volume": "1481225"
    },
    {
      "date": "2023-11-07",
      "open": "166.68",
      "high": "172.80",
      "low": "164.46",
      "close": "171.39",
      "volume": "1969877"
    },
    {
      "date": "2023-11-08",
      "open": "172.00",
      "high": "176.46",
      "low": "171.88",
      "close": "173.96",
      "volume": "1690871"
    },
    {
      "date": "2023-11-09",
      "open": "174.77",
      "high": "176.16",
      "low": "170.4054",
      "close": "170.70",
      "volume": "1431923"
    },
    {
      "date": "2023-11-10",
      "open": "170.65",
      "high": "175.08",
      "low": "168.40",
      "close": "175.04",
      "volume": "1910820"
    },
    {
      "date": "2023-11-13",
      "open": "175.63",
      "high": "178.94",
      "low": "175.05",
      "close": "178.17",
      "volume": "1467544"
    },
    {
      "date": "2023-11-14",
      "open": "181.75",
      "high": "188.5099",
      "low": "181.62",
      "close": "187.09",
      "volume": "2469699"
    },
    {
      "date": "2023-11-15",
      "open": "188.00",
      "high": "189.5391",
      "low": "183.4647",
      "close": "184.56",
      "volume": "1953961"
    },
    {
      "date": "2023-11-16",
      "open": "183.72",
      "high": "189.30",
      "low": "183.14",
      "close": "186.18",
      "volume": "1701336"
    },
    {
      "date": "2023-11-17",
      "open": "186.03",
      "high": "189.71",
      "low": "185.52",
      "close": "187.47",
      "volume": "1294160"
    },
    {
      "date": "2023-11-20",
      "open": "188.87",
      "high": "193.49",
      "low": "188.87",
      "close": "191.96",
      "volume": "1569978"
    },
    {
      "date": "2023-11-21",
      "open": "190.17",
      "high": "191.90",
      "low": "188.88",
      "close": "191.36",
      "volume": "1323836"
    },
    {
      "date": "2023-11-22",
      "open": "193.03",
      "high": "193.07",
      "low": "189.18",
      "close": "190.64",
      "volume": "1411386"
    },
    {
      "date": "2023-11-24",
      "open": "189.89",
      "high": "194.25",
      "low": "188.56",
      "close": "193.09",
      "volume": "975392"
    },
    {
      "date": "2023-11-27",
      "open": "191.99",
      "high": "195.07",
      "low": "190.43",
      "close": "191.91",
      "volume": "6317810"
    },
    {
      "date": "2023-11-28",
      "open": "183.75",
      "high": "194.11",
      "low": "182.60",
      "close": "193.85",
      "volume": "11013440"
    },
    {
      "date": "2023-11-29",
      "open": "197.27",
      "high": "207.7808",
      "low": "196.80",
      "close": "199.84",
      "volume": "6120264"
    },
    {
      "date": "2023-11-30",
      "open": "200.63",
      "high": "205.689",
      "low": "195.71",
      "close": "197.53",
      "volume": "3350444"
    },
    {
      "date": "2023-12-01",
      "open": "197.89",
      "high": "198.99",
      "low": "194.75",
      "close": "198.03",
      "volume": "2475115"
    },
    {
      "date": "2023-12-04",
      "open": "196.96",
      "high": "198.96",
      "low": "193.19",
      "close": "198.26",
      "volume": "1599769"
    },
    {
      "date": "2023-12-05",
      "open": "196.17",
      "high": "199.21",
      "low": "194.2874",
      "close": "198.91",
      "volume": "1526113"
    },
    {
      "date": "2023-12-06",
      "open": "200.00",
      "high": "203.89",
      "low": "197.48",
      "close": "197.91",
      "volume": "2149230"
    },
    {
      "date": "2023-12-07",
      "open": "197.91",
      "high": "200.56",
      "low": "195.703",
      "close": "200.05",
      "volume": "1313459"
    },
    {
      "date": "2023-12-08",
      "open": "198.00",
      "high": "202.73",
      "low": "197.59",
      "close": "198.80",
      "volume": "2034754"
    },
    {
      "date": "2023-12-11",
      "open": "200.38",
      "high": "207.51",
      "low": "200.0646",
      "close": "205.47",
      "volume": "2314315"
    },
    {
      "date": "2023-12-12",
      "open": "207.00",
      "high": "211.59",
      "low": "205.10",
      "close": "210.76",
      "volume": "2304521"
    },
    {
      "date": "2023-12-13",
      "open": "212.34",
      "high": "216.035",
      "low": "210.0501",
      "close": "215.45",
      "volume": "2375360"
    },
    {
      "date": "2023-12-14",
      "open": "218.75",
      "high": "221.13",
      "low": "213.4001",
      "close": "216.40",
      "volume": "3111888"
    },
    {
      "date": "2023-12-15",
      "open": "219.41",
      "high": "223.53",
      "low": "218.44",
      "close": "221.66",
      "volume": "3354638"
    },
    {
      "date": "2023-12-18",
      "open": "221.66",
      "high": "224.09",
      "low": "219.60",
      "close": "222.55",
      "volume": "2488049"
    },
    {
      "date": "2023-12-19",
      "open": "221.49",
      "high": "224.95",
      "low": "221.01",
      "close": "224.04",
      "volume": "1544285"
    },
    {
      "date": "2023-12-20",
      "open": "222.55",
      "high": "224.6188",
      "low": "217.74",
      "close": "218.73",
      "volume": "1582724"
    },
    {
      "date": "2023-12-21",
      "open": "221.68",
      "high": "221.88",
      "low": "218.0422",
      "close": "221.33",
      "volume": "1250536"
    },
    {
      "date": "2023-12-22",
      "open": "221.67",
      "high": "222.07",
      "low": "219.3685",
      "close": "221.68",
      "volume": "913341"
    },
    {
      "date": "2023-12-26",
      "open": "222.225",
      "high": "224.69",
      "low": "221.46",
      "close": "224.59",
      "volume": "770000"
    },
    {
      "date": "2023-12-27",
      "open": "225.16",
      "high": "227.29",
      "low": "224.00",
      "close": "225.02",
      "volume": "840757"
    },
    {
      "date": "2023-12-28",
      "open": "225.02",
      "high": "225.2696",
      "low": "222.91",
      "close": "224.44",
      "volume": "575283"
    },
    {
      "date": "2023-12-29",
      "open": "224.03",
      "high": "225.91",
      "low": "220.87",
      "close": "221.56",
      "volume": "805200"
    },
    {
      "date": "2024-01-02",
      "open": "218.10",
      "high": "218.17",
      "low": "210.615",
      "close": "212.37",
      "volume": "2083549"
    },
    {
      "date": "2024-01-03",
      "open": "208.53",
      "high": "215.7047",
      "low": "206.67",
      "close": "210.24",
      "volume": "2095604"
    },
    {
      "date": "2024-01-04",
      "open": "210.33",
      "high": "212.45",
      "low": "209.01",
      "close": "210.33",
      "volume": "1096374"
    },
    {
      "date": "2024-01-05",
      "open": "209.94",
      "high": "212.1999",
      "low": "209.0527",
      "close": "209.81",
      "volume": "1125491"
    },
    {
      "date": "2024-01-08",
      "open": "213.28",
      "high": "219.35",
      "low": "212.51",
      "close": "218.10",
      "volume": "1633190"
    },
    {
      "date": "2024-01-09",
      "open": "215.96",
      "high": "228.15",
      "low": "215.96",
      "close": "226.26",
      "volume": "2445756"
    },
    {
      "date": "2024-01-10",
      "open": "228.31",
      "high": "230.2341",
      "low": "224.66",
      "close": "225.40",
      "volume": "1880239"
    },
    {
      "date": "2024-01-11",
      "open": "226.00",
      "high": "229.91",
      "low": "224.00",
      "close": "228.52",
      "volume": "1397112"
    },
    {
      "date": "2024-01-12",
      "open": "230.98",
      "high": "233.8092",
      "low": "229.63",
      "close": "230.77",
      "volume": "1564909"
    },
    {
      "date": "2024-01-16",
      "open": "230.00",
      "high": "233.28",
      "low": "228.7801",
      "close": "232.18",
      "volume": "1517363"
    },
    {
      "date": "2024-01-17",
      "open": "228.90",
      "high": "230.33",
      "low": "221.50",
      "close": "225.33",
      "volume": "2349583"
    },
    {
      "date": "2024-01-18",
      "open": "230.31",
      "high": "231.37",
      "low": "224.93",
      "close": "227.91",
      "volume": "1909769"
    },
    {
      "date": "2024-01-19",
      "open": "229.00",
      "high": "231.36",
      "low": "226.8383",
      "close": "231.29",
      "volume": "1545367"
    },
    {
      "date": "2024-01-22",
      "open": "239.68",
      "high": "241.77",
      "low": "235.08",
      "close": "240.85",
      "volume": "2513522"
    },
    {
      "date": "2024-01-23",
      "open": "242.52",
      "high": "244.995",
      "low": "238.95",
      "close": "242.59",
      "volume": "1974421"
    },
    {
      "date": "2024-01-24",
      "open": "245.00",
      "high": "246.38",
      "low": "240.67",
      "close": "241.38",
      "volume": "1554104"
    },
    {
      "date": "2024-01-25",
      "open": "244.70",
      "high": "245.00",
      "low": "236.84",
      "close": "238.30",
      "volume": "1477928"
    },
    {
      "date": "2024-01-26",
      "open": "236.88",
      "high": "239.84",
      "low": "234.29",
      "close": "236.83",
      "volume": "1204826"
    },
    {
      "date": "2024-01-29",
      "open": "238.69",
      "high": "245.11",
      "low": "238.02",
      "close": "245.05",
      "volume": "1377876"
    },
    {
      "date": "2024-01-30",
      "open": "243.41",
      "high": "245.82",
      "low": "240.90",
      "close": "241.12",
      "volume": "2037795"
    },
    {
      "date": "2024-01-31",
      "open": "238.00",
      "high": "239.585",
      "low": "232.31",
      "close": "235.67",
      "volume": "1568782"
    },
    {
      "date": "2024-02-01",
      "open": "236.61",
      "high": "240.36",
      "low": "235.42",
      "close": "238.06",
      "volume": "1033534"
    },
    {
      "date": "2024-02-02",
      "open": "239.62",
      "high": "245.11",
      "low": "237.0625",
      "close": "244.00",
      "volume": "1362007"
    },
    {
      "date": "2024-02-05",
      "open": "233.45",
      "high": "239.45",
      "low": "226.19",
      "close": "232.05",
      "volume": "4761881"
    },
    {
      "date": "2024-02-06",
      "open": "235.25",
      "high": "236.32",
      "low": "228.5201",
      "close": "234.73",
      "volume": "1660841"
    },
    {
      "date": "2024-02-07",
      "open": "241.63",
      "high": "245.5599",
      "low": "237.09",
      "close": "244.66",
      "volume": "2234547"
    },
    {
      "date": "2024-02-08",
      "open": "244.64",
      "high": "251.32",
      "low": "243.77",
      "close": "249.41",
      "volume": "1669719"
    },
    {
      "date": "2024-02-09",
      "open": "253.84",
      "high": "259.61",
      "low": "252.40",
      "close": "254.93",
      "volume": "2505468"
    },
    {
      "date": "2024-02-12",
      "open": "253.70",
      "high": "256.42",
      "low": "251.28",
      "close": "253.86",
      "volume": "1511889"
    },
    {
      "date": "2024-02-13",
      "open": "242.33",
      "high": "247.67",
      "low": "237.57",
      "close": "242.80",
      "volume": "3434414"
    },
    {
      "date": "2024-02-14",
      "open": "247.66",
      "high": "253.54",
      "low": "246.10",
      "close": "253.27",
      "volume": "1586646"
    },
    {
      "date": "2024-02-15",
      "open": "255.00",
      "high": "255.00",
      "low": "247.00",
      "close": "253.16",
      "volume": "1185267"
    },
    {
      "date": "2024-02-16",
      "open": "253.41",
      "high": "254.68",
      "low": "248.61",
      "close": "252.75",
      "volume": "1258398"
    },
    {
      "date": "2024-02-20",
      "open": "251.94",
      "high": "251.94",
      "low": "240.96",
      "close": "249.04",
      "volume": "2061332"
    },
    {
      "date": "2024-02-21",
      "open": "213.00",
      "high": "216.505",
      "low": "202.44",
      "close": "213.92",
      "volume": "7815800"
    },
    {
      "date": "2024-02-22",
      "open": "224.51",
      "high": "229.34",
      "low": "218.91",
      "close": "226.15",
      "volume": "3659863"
    },
    {
      "date": "2024-02-23",
      "open": "229.88",
      "high": "240.70",
      "low": "228.32",
      "close": "235.23",
      "volume": "3217339"
    },
    {
      "date": "2024-02-26",
      "open": "239.99",
      "high": "246.00",
      "low": "236.915",
      "close": "241.70",
      "volume": "2728832"
    },
    {
      "date": "2024-02-27",
      "open": "244.00",
      "high": "251.55",
      "low": "242.02",
      "close": "242.49",
      "volume": "2401816"
    },
    {
      "date": "2024-02-28",
      "open": "240.10",
      "high": "242.47",
      "low": "236.50",
      "close": "237.29",
      "volume": "2010438"
    },
    {
      "date": "2024-02-29",
      "open": "240.50",
      "high": "243.9399",
      "low": "235.841",
      "close": "241.97",
      "volume": "6757330"
    },
    {
      "date": "2024-03-01",
      "open": "227.00",
      "high": "227.30",
      "low": "215.00",
      "close": "219.23",
      "volume": "11834150"
    },
    {
      "date": "2024-03-04",
      "open": "220.12",
      "high": "221.62",
      "low": "212.6301",
      "close": "214.22",
      "volume": "4141461"
    },
    {
      "date": "2024-03-05",
      "open": "209.94",
      "high": "210.055",
      "low": "199.29",
      "close": "206.36",
      "volume": "5002061"
    },
    {
      "date": "2024-03-06",
      "open": "214.62",
      "high": "217.17",
      "low": "200.81",
      "close": "202.42",
      "volume": "4348080"
    },
    {
      "date": "2024-03-07",
      "open": "202.58",
      "high": "202.89",
      "low": "197.02",
      "close": "201.27",
      "volume": "3349436"
    },
    {
      "date": "2024-03-08",
      "open": "201.14",
      "high": "204.55",
      "low": "197.88",
      "close": "198.69",
      "volume": "2845050"
    },
    {
      "date": "2024-03-11",
      "open": "196.70",
      "high": "201.85",
      "low": "195.6609",
      "close": "200.74",
      "volume": "1825934"
    },
    {
      "date": "2024-03-12",
      "open": "203.20",
      "high": "205.34",
      "low": "199.00",
      "close": "201.24",
      "volume": "2305015"
    },
    {
      "date": "2024-03-13",
      "open": "200.17",
      "high": "204.43",
      "low": "199.11",
      "close": "201.43",
      "volume": "1753246"
    },
    {
      "date": "2024-03-14",
      "open": "201.43",
      "high": "202.13",
      "low": "197.1601",
      "close": "198.83",
      "volume": "1220701"
    },
    {
      "date": "2024-03-15",
      "open": "198.79",
      "high": "199.73",
      "low": "193.47",
      "close": "194.03",
      "volume": "2665872"
    },
    {
      "date": "2024-03-18",
      "open": "194.00",
      "high": "197.3528",
      "low": "191.25",
      "close": "195.94",
      "volume": "2590984"
    },
    {
      "date": "2024-03-19",
      "open": "193.44",
      "high": "196.00",
      "low": "190.35",
      "close": "195.24",
      "volume": "2085164"
    },
    {
      "date": "2024-03-20",
      "open": "196.26",
      "high": "197.885",
      "low": "193.85",
      "close": "197.30",
      "volume": "1696840"
    },
    {
      "date": "2024-03-21",
      "open": "199.55",
      "high": "202.61",
      "low": "196.43",
      "close": "198.07",
      "volume": "1701914"
    },
    {
      "date": "2024-03-22",
      "open": "197.50",
      "high": "199.00",
      "low": "193.27",
      "close": "194.95",
      "volume": "1633209"
    },
    {
      "date": "2024-03-25",
      "open": "194.84",
      "high": "195.77",
      "low": "192.66",
      "close": "194.07",
      "volume": "1213987"
    },
    {
      "date": "2024-03-26",
      "open": "195.84",
      "high": "196.01",
      "low": "192.5102",
      "close": "195.63",
      "volume": "1483280"
    },
    {
      "date": "2024-03-27",
      "open": "197.39",
      "high": "197.77",
      "low": "192.55",
      "close": "193.48",
      "volume": "1319840"
    },
    {
      "date": "2024-03-28",
      "open": "191.29",
      "high": "194.18",
      "low": "190.75",
      "close": "192.63",
      "volume": "1628154"
    },
    {
      "date": "2024-04-01",
      "open": "192.50",
      "high": "193.78",
      "low": "189.5906",
      "close": "192.13",
      "volume": "1336429"
    },
    {
      "date": "2024-04-02",
      "open": "186.81",
      "high": "190.02",
      "low": "185.67",
      "close": "188.74",
      "volume": "1661862"
    },
    {
      "date": "2024-04-03",
      "open": "187.34",
      "high": "189.08",
      "low": "185.8401",
      "close": "186.31",
      "volume": "1614793"
    },
    {
      "date": "2024-04-04",
      "open": "188.05",
      "high": "188.68",
      "low": "181.125",
      "close": "182.01",
      "volume": "2496817"
    },
    {
      "date": "2024-04-05",
      "open": "182.18",
      "high": "185.25",
      "low": "181.37",
      "close": "183.34",
      "volume": "1809669"
    },
    {
      "date": "2024-04-08",
      "open": "183.32",
      "high": "184.36",
      "low": "181.24",
      "close": "183.71",
      "volume": "1080997"
    },
    {
      "date": "2024-04-09",
      "open": "185.51",
      "high": "188.62",
      "low": "184.83",
      "close": "188.50",
      "volume": "1783790"
    },
    {
      "date": "2024-04-10",
      "open": "184.00",
      "high": "185.36",
      "low": "181.71",
      "close": "183.95",
      "volume": "1555054"
    },
    {
      "date": "2024-04-11",
      "open": "185.37",
      "high": "185.72",
      "low": "182.88",
      "close": "184.78",
      "volume": "1123290"
    },
    {
      "date": "2024-04-12",
      "open": "182.49",
      "high": "183.87",
      "low": "180.42",
      "close": "181.41",
      "volume": "1205557"
    },
    {
      "date": "2024-04-15",
      "open": "181.73",
      "high": "181.75",
      "low": "173.74",
      "close": "174.85",
      "volume": "2267724"
    },
    {
      "date": "2024-04-16",
      "open": "174.07",
      "high": "176.21",
      "low": "173.00",
      "close": "174.32",
      "volume": "1499197"
    },
    {
      "date": "2024-04-17",
      "open": "175.37",
      "high": "176.17",
      "low": "172.72",
      "close": "172.96",
      "volume": "1298448"
    },
    {
      "date": "2024-04-18",
      "open": "178.36",
      "high": "178.36",
      "low": "172.71",
      "close": "172.97",
      "volume": "1660523"
    },
    {
      "date": "2024-04-19",
      "open": "172.00",
      "high": "172.185",
      "low": "167.18",
      "close": "169.21",
      "volume": "2285496"
    },
    {
      "date": "2024-04-22",
      "open": "170.00",
      "high": "172.16",
      "low": "166.76",
      "close": "170.97",
      "volume": "1307932"
    },
    {
      "date": "2024-04-23",
      "open": "171.21",
      "high": "178.25",
      "low": "171.21",
      "close": "176.92",
      "volume": "2180141"
    },
    {
      "date": "2024-04-24",
      "open": "179.14",
      "high": "181.80",
      "low": "176.04",
      "close": "177.46",
      "volume": "1372060"
    },
    {
      "date": "2024-04-25",
      "open": "173.68",
      "high": "176.4201",
      "low": "172.25",
      "close": "174.81",
      "volume": "1078690"
    },
    {
      "date": "2024-04-26",
      "open": "176.51",
      "high": "179.90",
      "low": "175.0836",
      "close": "177.05",
      "volume": "1341755"
    },
    {
      "date": "2024-04-29",
      "open": "177.84",
      "high": "179.97",
      "low": "177.10",
      "close": "179.04",
      "volume": "1296161"
    },
    {
      "date": "2024-04-30",
      "open": "177.92",
      "high": "178.53",
      "low": "172.005",
      "close": "172.94",
      "volume": "1653794"
    },
    {
      "date": "2024-05-01",
      "open": "173.00",
      "high": "177.015",
      "low": "170.9562",
      "close": "172.31",
      "volume": "1132665"
    },
    {
      "date": "2024-05-02",
      "open": "175.19",
      "high": "176.40",
      "low": "171.38",
      "close": "176.37",
      "volume": "1013483"
    },
    {
      "date": "2024-05-03",
      "open": "177.77",
      "high": "178.64",
      "low": "171.50",
      "close": "177.11",
      "volume": "2492869"
    },
    {
      "date": "2024-05-06",
      "open": "178.00",
      "high": "178.86",
      "low": "175.88",
      "close": "178.14",
      "volume": "1303839"
    },
    {
      "date": "2024-05-07",
      "open": "176.88",
      "high": "178.89",
      "low": "173.54",
      "close": "176.89",
      "volume": "1352317"
    },
    {
      "date": "2024-05-08",
      "open": "175.46",
      "high": "175.48",
      "low": "164.41",
      "close": "171.00",
      "volume": "3862036"
    },
    {
      "date": "2024-05-09",
      "open": "171.84",
      "high": "174.14",
      "low": "169.57",
      "close": "171.96",
      "volume": "2012507"
    },
    {
      "date": "2024-05-10",
      "open": "173.00",
      "high": "175.1656",
      "low": "171.75",
      "close": "174.62",
      "volume": "1405645"
    },
    {
      "date": "2024-05-13",
      "open": "176.26",
      "high": "176.95",
      "low": "173.66",
      "close": "175.00",
      "volume": "966858"
    },
    {
      "date": "2024-05-14",
      "open": "175.87",
      "high": "178.23",
      "low": "175.31",
      "close": "176.82",
      "volume": "1228864"
    },
    {
      "date": "2024-05-15",
      "open": "180.00",
      "high": "183.275",
      "low": "178.425",
      "close": "181.13",
      "volume": "1506415"
    },
    {
      "date": "2024-05-16",
      "open": "179.77",
      "high": "181.99",
      "low": "178.90",
      "close": "179.31",
      "volume": "1736314"
    },
    {
      "date": "2024-05-17",
      "open": "179.93",
      "high": "180.52",
      "low": "177.855",
      "close": "178.86",
      "volume": "1466422"
    },
    {
      "date": "2024-05-20",
      "open": "178.86",
      "high": "181.10",
      "low": "178.04",
      "close": "180.60",
      "volume": "1242524"
    },
    {
      "date": "2024-05-21",
      "open": "178.05",
      "high": "178.99",
      "low": "174.35",
      "close": "176.98",
      "volume": "1788438"
    },
    {
      "date": "2024-05-22",
      "open": "176.37",
      "high": "176.85",
      "low": "172.75",
      "close": "174.16",
      "volume": "1630008"
    },
    {
      "date": "2024-05-23",
      "open": "176.00",
      "high": "176.00",
      "low": "170.83",
      "close": "171.91",
      "volume": "1300709"
    },
    {
      "date": "2024-05-24",
      "open": "171.00",
      "high": "173.77",
      "low": "170.82",
      "close": "171.64",
      "volume": "1291143"
    },
    {
      "date": "2024-05-28",
      "open": "170.455",
      "high": "172.69",
      "low": "161.29",
      "close": "164.16",
      "volume": "4265092"
    },
    {
      "date": "2024-05-29",
      "open": "160.89",
      "high": "166.60",
      "low": "160.77",
      "close": "164.37",
      "volume": "2026282"
    },
    {
      "date": "2024-05-30",
      "open": "162.50",
      "high": "163.00",
      "low": "155.25",
      "close": "156.65",
      "volume": "5161685"
    },
    {
      "date": "2024-05-31",
      "open": "183.00",
      "high": "183.70",
      "low": "163.44",
      "close": "169.96",
      "volume": "10109750"
    },
    {
      "date": "2024-06-03",
      "open": "170.35",
      "high": "172.09",
      "low": "166.17",
      "close": "169.02",
      "volume": "3573753"
    },
    {
      "date": "2024-06-04",
      "open": "168.75",
      "high": "170.8104",
      "low": "166.12",
      "close": "169.14",
      "volume": "2314445"
    },
    {
      "date": "2024-06-05",
      "open": "172.10",
      "high": "176.80",
      "low": "170.89",
      "close": "174.57",
      "volume": "2857499"
    },
    {
      "date": "2024-06-06",
      "open": "174.39",
      "high": "180.18",
      "low": "173.63",
      "close": "178.93",
      "volume": "2741722"
    },
    {
      "date": "2024-06-07",
      "open": "178.50",
      "high": "181.8144",
      "low": "176.50",
      "close": "180.99",
      "volume": "2128204"
    },
    {
      "date": "2024-06-10",
      "open": "181.05",
      "high": "188.2449",
      "low": "181.01",
      "close": "183.91",
      "volume": "2980753"
    },
    {
      "date": "2024-06-11",
      "open": "184.50",
      "high": "189.14",
      "low": "184.335",
      "close": "187.65",
      "volume": "2385024"
    },
    {
      "date": "2024-06-12",
      "open": "190.29",
      "high": "193.27",
      "low": "187.10",
      "close": "188.83",
      "volume": "2785175"
    },
    {
      "date": "2024-06-13",
      "open": "189.15",
      "high": "189.16",
      "low": "179.77",
      "close": "181.05",
      "volume": "2705594"
    },
    {
      "date": "2024-06-14",
      "open": "185.01",
      "high": "186.00",
      "low": "182.16",
      "close": "184.22",
      "volume": "2529287"
    },
    {
      "date": "2024-06-17",
      "open": "183.00",
      "high": "185.58",
      "low": "180.76",
      "close": "184.38",
      "volume": "1790442"
    },
    {
      "date": "2024-06-18",
      "open": "183.51",
      "high": "183.51",
      "low": "178.89",
      "close": "179.41",
      "volume": "2294295"
    },
    {
      "date": "2024-06-20",
      "open": "179.61",
      "high": "179.9066",
      "low": "175.05",
      "close": "178.58",
      "volume": "2021042"
    },
    {
      "date": "2024-06-21",
      "open": "179.00",
      "high": "180.24",
      "low": "176.2414",
      "close": "179.55",
      "volume": "3430294"
    },
    {
      "date": "2024-06-24",
      "open": "177.92",
      "high": "181.42",
      "low": "177.02",
      "close": "181.06",
      "volume": "1647492"
    },
    {
      "date": "2024-06-25",
      "open": "181.15",
      "high": "183.56",
      "low": "179.81",
      "close": "182.52",
      "volume": "1491237"
    },
    {
      "date": "2024-06-26",
      "open": "182.01",
      "high": "182.01",
      "low": "177.72",
      "close": "178.92",
      "volume": "2047123"
    },
    {
      "date": "2024-06-27",
      "open": "179.84",
      "high": "191.9699",
      "low": "179.71",
      "close": "189.20",
      "volume": "3186345"
    },
    {
      "date": "2024-06-28",
      "open": "189.88",
      "high": "193.96",
      "low": "189.00",
      "close": "192.19",
      "volume": "3002636"
    },
    {
      "date": "2024-07-01",
      "open": "193.00",
      "high": "199.21",
      "low": "191.79",
      "close": "198.62",
      "volume": "3074169"
    },
    {
      "date": "2024-07-02",
      "open": "197.60",
      "high": "199.3747",
      "low": "194.7084",
      "close": "196.66",
      "volume": "1724959"
    },
    {
      "date": "2024-07-03",
      "open": "196.99",
      "high": "200.36",
      "low": "196.99",
      "close": "198.40",
      "volume": "855352"
    },
    {
      "date": "2024-07-05",
      "open": "198.00",
      "high": "203.75",
      "low": "197.51",
      "close": "201.65",
      "volume": "1693431"
    },
    {
      "date": "2024-07-08",
      "open": "200.77",
      "high": "201.92",
      "low": "195.4601",
      "close": "201.63",
      "volume": "1912133"
    },
    {
      "date": "2024-07-09",
      "open": "201.32",
      "high": "202.8866",
      "low": "194.59",
      "close": "197.36",
      "volume": "1560994"
    },
    {
      "date": "2024-07-10",
      "open": "197.75",
      "high": "197.95",
      "low": "191.16",
      "close": "197.37",
      "volume": "1909203"
    },
    {
      "date": "2024-07-11",
      "open": "198.30",
      "high": "203.42",
      "low": "194.38",
      "close": "195.92",
      "volume": "1472391"
    },
    {
      "date": "2024-07-12",
      "open": "196.16",
      "high": "202.99",
      "low": "195.80",
      "close": "201.90",
      "volume": "2406244"
    },
    {
      "date": "2024-07-15",
      "open": "202.65",
      "high": "208.14",
      "low": "200.02",
      "close": "204.47",
      "volume": "2555283"
    },
    {
      "date": "2024-07-16",
      "open": "201.94",
      "high": "205.48",
      "low": "197.33",
      "close": "203.12",
      "volume": "2058907"
    },
    {
      "date": "2024-07-17",
      "open": "199.09",
      "high": "199.82",
      "low": "193.08",
      "close": "194.93",
      "volume": "2055030"
    },
    {
      "date": "2024-07-18",
      "open": "194.96",
      "high": "196.71",
      "low": "188.30",
      "close": "190.37",
      "volume": "1757425"
    },
    {
      "date": "2024-07-19",
      "open": "188.96",
      "high": "191.97",
      "low": "186.50",
      "close": "188.54",
      "volume": "1624916"
    },
    {
      "date": "2024-07-22",
      "open": "191.06",
      "high": "194.82",
      "low": "186.27",
      "close": "188.41",
      "volume": "1615445"
    },
    {
      "date": "2024-07-23",
      "open": "188.27",
      "high": "192.63",
      "low": "188.085",
      "close": "191.07",
      "volume": "1293855"
    },
    {
      "date": "2024-07-24",
      "open": "189.70",
      "high": "190.3175",
      "low": "181.36",
      "close": "181.82",
      "volume": "1611082"
    },
    {
      "date": "2024-07-25",
      "open": "182.11",
      "high": "187.10",
      "low": "178.29",
      "close": "182.00",
      "volume": "1776878"
    },
    {
      "date": "2024-07-26",
      "open": "184.78",
      "high": "184.78",
      "low": "179.605",
      "close": "181.36",
      "volume": "1026915"
    },
    {
      "date": "2024-07-29",
      "open": "182.51",
      "high": "183.74",
      "low": "180.67",
      "close": "181.15",
      "volume": "927093"
    },
    {
      "date": "2024-07-30",
      "open": "182.24",
      "high": "183.0328",
      "low": "173.65",
      "close": "176.75",
      "volume": "1152516"
    },
    {
      "date": "2024-07-31",
      "open": "180.15",
      "high": "181.66",
      "low": "177.62",
      "close": "179.35",
      "volume": "1137496"
    },
    {
      "date": "2024-08-01",
      "open": "178.62",
      "high": "180.38",
      "low": "172.81",
      "close": "174.44",
      "volume": "1187041"
    },
    {
      "date": "2024-08-02",
      "open": "168.26",
      "high": "169.74",
      "low": "164.47",
      "close": "169.52",
      "volume": "2166335"
    },
    {
      "date": "2024-08-05",
      "open": "156.51",
      "high": "168.62",
      "low": "155.97",
      "close": "165.23",
      "volume": "2147831"
    },
    {
      "date": "2024-08-06",
      "open": "168.62",
      "high": "168.62",
      "low": "164.16",
      "close": "165.75",
      "volume": "1328836"
    },
    {
      "date": "2024-08-07",
      "open": "171.14",
      "high": "174.77",
      "low": "166.06",
      "close": "166.20",
      "volume": "1362130"
    },
    {
      "date": "2024-08-08",
      "open": "168.43",
      "high": "173.50",
      "low": "168.0301",
      "close": "171.71",
      "volume": "1305483"
    },
    {
      "date": "2024-08-09",
      "open": "171.71",
      "high": "174.9799",
      "low": "171.11",
      "close": "174.36",
      "volume": "896130"
    },
    {
      "date": "2024-08-12",
      "open": "175.00",
      "high": "175.82",
      "low": "171.80",
      "close": "172.55",
      "volume": "787600"
    },
    {
      "date": "2024-08-13",
      "open": "174.34",
      "high": "180.27",
      "low": "173.0916",
      "close": "178.49",
      "volume": "1572631"
    },
    {
      "date": "2024-08-14",
      "open": "179.45",
      "high": "184.20",
      "low": "179.00",
      "close": "183.98",
      "volume": "1514271"
    },
    {
      "date": "2024-08-15",
      "open": "186.81",
      "high": "191.62",
      "low": "184.98",
      "close": "190.34",
      "volume": "1583690"
    },
    {
      "date": "2024-08-16",
      "open": "189.80",
      "high": "193.1563",
      "low": "188.38",
      "close": "192.90",
      "volume": "1699679"
    },
    {
      "date": "2024-08-19",
      "open": "193.20",
      "high": "196.60",
      "low": "192.61",
      "close": "195.50",
      "volume": "1462141"
    },
    {
      "date": "2024-08-20",
      "open": "196.38",
      "high": "199.5523",
      "low": "195.08",
      "close": "197.15",
      "volume": "1429135"
    },
    {
      "date": "2024-08-21",
      "open": "197.27",
      "high": "200.60",
      "low": "195.8001",
      "close": "200.47",
      "volume": "1133611"
    },
    {
      "date": "2024-08-22",
      "open": "200.50",
      "high": "202.64",
      "low": "197.43",
      "close": "197.78",
      "volume": "1175472"
    },
    {
      "date": "2024-08-23",
      "open": "199.55",
      "high": "199.98",
      "low": "196.28",
      "close": "199.43",
      "volume": "937212"
    },
    {
      "date": "2024-08-26",
      "open": "200.10",
      "high": "201.95",
      "low": "197.56",
      "close": "197.82",
      "volume": "1173090"
    },
    {
      "date": "2024-08-27",
      "open": "196.00",
      "high": "198.4045",
      "low": "195.0101",
      "close": "197.22",
      "volume": "678371"
    },
    {
      "date": "2024-08-28",
      "open": "196.44",
      "high": "197.54",
      "low": "193.22",
      "close": "193.97",
      "volume": "905032"
    },
    {
      "date": "2024-08-29",
      "open": "195.94",
      "high": "200.925",
      "low": "195.80",
      "close": "197.25",
      "volume": "1182689"
    },
    {
      "date": "2024-08-30",
      "open": "198.50",
      "high": "200.41",
      "low": "197.57",
      "close": "199.98",
      "volume": "1434964"
    },
    {
      "date": "2024-09-03",
      "open": "199.99",
      "high": "200.75",
      "low": "190.47",
      "close": "193.19",
      "volume": "4816285"
    },
    {
      "date": "2024-09-04",
      "open": "158.74",
      "high": "163.48",
      "low": "156.00",
      "close": "157.13",
      "volume": "10904820"
    },
    {
      "date": "2024-09-05",
      "open": "156.74",
      "high": "163.49",
      "low": "155.88",
      "close": "162.25",
      "volume": "4742655"
    },
    {
      "date": "2024-09-06",
      "open": "163.27",
      "high": "164.88",
      "low": "155.28",
      "close": "156.78",
      "volume": "3611304"
    },
    {
      "date": "2024-09-09",
      "open": "158.00",
      "high": "161.20",
      "low": "157.205",
      "close": "159.16",
      "volume": "2381366"
    },
    {
      "date": "2024-09-10",
      "open": "160.00",
      "high": "160.19",
      "low": "153.45",
      "close": "155.90",
      "volume": "2478907"
    },
    {
      "date": "2024-09-11",
      "open": "155.71",
      "high": "162.23",
      "low": "154.665",
      "close": "161.71",
      "volume": "2635599"
    },
    {
      "date": "2024-09-12",
      "open": "162.98",
      "high": "168.72",
      "low": "162.00",
      "close": "166.71",
      "volume": "2852727"
    },
    {
      "date": "2024-09-13",
      "open": "167.22",
      "high": "171.78",
      "low": "166.98",
      "close": "170.06",
      "volume": "1992238"
    },
    {
      "date": "2024-09-16",
      "open": "170.00",
      "high": "172.39",
      "low": "168.74",
      "close": "171.78",
      "volume": "1297270"
    },
    {
      "date": "2024-09-17",
      "open": "172.41",
      "high": "173.4699",
      "low": "169.55",
      "close": "170.32",
      "volume": "1692400"
    },
    {
      "date": "2024-09-18",
      "open": "170.00",
      "high": "171.22",
      "low": "166.14",
      "close": "168.52",
      "volume": "1473421"
    },
    {
      "date": "2024-09-19",
      "open": "172.78",
      "high": "174.775",
      "low": "169.38",
      "close": "172.58",
      "volume": "1632147"
    },
    {
      "date": "2024-09-20",
      "open": "171.54",
      "high": "173.63",
      "low": "169.72",
      "close": "172.71",
      "volume": "2181599"
    },
    {
      "date": "2024-09-23",
      "open": "173.00",
      "high": "174.90",
      "low": "171.645",
      "close": "174.79",
      "volume": "1536398"
    },
    {
      "date": "2024-09-24",
      "open": "175.00",
      "high": "175.69",
      "low": "171.97",
      "close": "174.15",
      "volume": "696367"
    },
    {
      "date": "2024-09-25",
      "open": "173.89",
      "high": "174.09",
      "low": "171.30",
      "close": "171.75",
      "volume": "1341106"
    },
    {
      "date": "2024-09-26",
      "open": "174.54",
      "high": "174.54",
      "low": "169.34",
      "close": "170.93",
      "volume": "1401458"
    },
    {
      "date": "2024-09-27",
      "open": "171.33",
      "high": "173.83",
      "low": "171.30",
      "close": "171.77",
      "volume": "953326"
    },
    {
      "date": "2024-09-30",
      "open": "170.00",
      "high": "172.71",
      "low": "169.31",
      "close": "170.94",
      "volume": "1181881"
    },
    {
      "date": "2024-10-01",
      "open": "170.65",
      "high": "171.40",
      "low": "165.42",
      "close": "166.99",
      "volume": "1393278"
    },
    {
      "date": "2024-10-02",
      "open": "166.78",
      "high": "170.13",
      "low": "165.92",
      "close": "169.69",
      "volume": "1257625"
    },
    {
      "date": "2024-10-03",
      "open": "167.59",
      "high": "170.91",
      "low": "167.0013",
      "close": "169.63",
      "volume": "1491480"
    },
    {
      "date": "2024-10-04",
      "open": "174.88",
      "high": "176.56",
      "low": "171.66",
      "close": "173.93",
      "volume": "1748228"
    },
    {
      "date": "2024-10-07",
      "open": "173.39",
      "high": "173.8199",
      "low": "169.94",
      "close": "172.13",
      "volume": "2046958"
    },
    {
      "date": "2024-10-08",
      "open": "172.97",
      "high": "177.40",
      "low": "172.8126",
      "close": "176.93",
      "volume": "1765936"
    },
    {
      "date": "2024-10-09",
      "open": "177.38",
      "high": "186.42",
      "low": "177.0385",
      "close": "185.97",
      "volume": "2669599"
    },
    {
      "date": "2024-10-10",
      "open": "185.57",
      "high": "196.19",
      "low": "185.0986",
      "close": "195.50",
      "volume": "3374364"
    },
    {
      "date": "2024-10-11",
      "open": "195.33",
      "high": "203.03",
      "low": "195.30",
      "close": "198.26",
      "volume": "2827689"
    },
    {
      "date": "2024-10-14",
      "open": "199.29",
      "high": "199.4058",
      "low": "195.09",
      "close": "196.74",
      "volume": "1245057"
    },
    {
      "date": "2024-10-15",
      "open": "196.38",
      "high": "198.585",
      "low": "194.27",
      "close": "195.16",
      "volume": "1389264"
    },
    {
      "date": "2024-10-16",
      "open": "195.20",
      "high": "195.75",
      "low": "190.41",
      "close": "191.55",
      "volume": "1397011"
    },
    {
      "date": "2024-10-17",
      "open": "192.94",
      "high": "193.22",
      "low": "188.67",
      "close": "188.76",
      "volume": "1128231"
    },
    {
      "date": "2024-10-18",
      "open": "189.29",
      "high": "191.61",
      "low": "187.54",
      "close": "190.01",
      "volume": "1131171"
    },
    {
      "date": "2024-10-21",
      "open": "188.56",
      "high": "192.2499",
      "low": "186.84",
      "close": "187.96",
      "volume": "1562090"
    },
    {
      "date": "2024-10-22",
      "open": "186.33",
      "high": "188.31",
      "low": "185.43",
      "close": "186.16",
      "volume": "907755"
    },
    {
      "date": "2024-10-23",
      "open": "185.50",
      "high": "186.62",
      "low": "180.78",
      "close": "181.01",
      "volume": "1079259"
    },
    {
      "date": "2024-10-24",
      "open": "182.51",
      "high": "185.46",
      "low": "182.00",
      "close": "183.93",
      "volume": "1085336"
    },
    {
      "date": "2024-10-25",
      "open": "185.38",
      "high": "188.63",
      "low": "183.86",
      "close": "184.96",
      "volume": "927178"
    },
    {
      "date": "2024-10-28",
      "open": "186.65",
      "high": "188.56",
      "low": "185.50",
      "close": "187.00",
      "volume": "905130"
    },
    {
      "date": "2024-10-29",
      "open": "186.98",
      "high": "190.44",
      "low": "185.03",
      "close": "189.85",
      "volume": "1294579"
    },
    {
      "date": "2024-10-30",
      "open": "189.32",
      "high": "192.10",
      "low": "186.22",
      "close": "186.78",
      "volume": "708528"
    },
    {
      "date": "2024-10-31",
      "open": "186.50",
      "high": "187.00",
      "low": "180.65",
      "close": "180.79",
      "volume": "1786558"
    },
    {
      "date": "2024-11-01",
      "open": "181.15",
      "high": "183.9375",
      "low": "179.63",
      "close": "182.59",
      "volume": "1239157"
    },
    {
      "date": "2024-11-04",
      "open": "181.94",
      "high": "186.20",
      "low": "180.42",
      "close": "184.90",
      "volume": "832880"
    },
    {
      "date": "2024-11-05",
      "open": "185.85",
      "high": "188.03",
      "low": "183.69",
      "close": "186.91",
      "volume": "992084"
    },
    {
      "date": "2024-11-06",
      "open": "192.33",
      "high": "196.1525",
      "low": "190.85",
      "close": "193.03",
      "volume": "1745584"
    },
    {
      "date": "2024-11-07",
      "open": "193.59",
      "high": "197.71",
      "low": "192.90",
      "close": "196.71",
      "volume": "1876013"
    },
    {
      "date": "2024-11-08",
      "open": "196.65",
      "high": "197.10",
      "low": "192.50",
      "close": "195.73",
      "volume": "1062257"
    },
    {
      "date": "2024-11-11",
      "open": "196.75",
      "high": "200.43",
      "low": "195.05",
      "close": "199.54",
      "volume": "1712095"
    },
    {
      "date": "2024-11-12",
      "open": "200.00",
      "high": "209.31",
      "low": "199.54",
      "close": "209.04",
      "volume": "2260930"
    },
    {
      "date": "2024-11-13",
      "open": "210.00",
      "high": "217.84",
      "low": "208.54",
      "close": "209.85",
      "volume": "2711197"
    },
    {
      "date": "2024-11-14",
      "open": "209.85",
      "high": "210.46",
      "low": "205.67",
      "close": "208.50",
      "volume": "1165211"
    },
    {
      "date": "2024-11-15",
      "open": "204.67",
      "high": "205.5345",
      "low": "198.33",
      "close": "201.47",
      "volume": "1347373"
    },
    {
      "date": "2024-11-18",
      "open": "203.27",
      "high": "204.63",
      "low": "200.67",
      "close": "202.85",
      "volume": "1131701"
    },
    {
      "date": "2024-11-19",
      "open": "199.63",
      "high": "204.97",
      "low": "198.68",
      "close": "204.36",
      "volume": "1096180"
    },
    {
      "date": "2024-11-20",
      "open": "204.00",
      "high": "205.99",
      "low": "198.84",
      "close": "200.94",
      "volume": "1212305"
    },
    {
      "date": "2024-11-21",
      "open": "202.43",
      "high": "210.71",
      "low": "202.35",
      "close": "207.30",
      "volume": "1836332"
    },
    {
      "date": "2024-11-22",
      "open": "210.00",
      "high": "212.98",
      "low": "207.54",
      "close": "210.96",
      "volume": "2036117"
    },
    {
      "date": "2024-11-25",
      "open": "214.16",
      "high": "216.30",
      "low": "208.75",
      "close": "210.42",
      "volume": "1758167"
    },
    {
      "date": "2024-11-26",
      "open": "210.69",
      "high": "211.99",
      "low": "207.815",
      "close": "210.30",
      "volume": "1277405"
    },
    {
      "date": "2024-11-27",
      "open": "209.56",
      "high": "209.56",
      "low": "202.25",
      "close": "204.96",
      "volume": "1559086"
    },
    {
      "date": "2024-11-29",
      "open": "206.00",
      "high": "207.85",
      "low": "204.475",
      "close": "206.59",
      "volume": "943506"
    },
    {
      "date": "2024-12-02",
      "open": "207.55",
      "high": "212.345",
      "low": "206.17",
      "close": "208.51",
      "volume": "5485568"
    },
    {
      "date": "2024-12-03",
      "open": "195.90",
      "high": "202.734",
      "low": "194.64",
      "close": "198.64",
      "volume": "7979725"
    },
    {
      "date": "2024-12-04",
      "open": "201.00",
      "high": "208.6846",
      "low": "196.30",
      "close": "206.36",
      "volume": "3586090"
    },
    {
      "date": "2024-12-05",
      "open": "205.63",
      "high": "212.00",
      "low": "202.55",
      "close": "205.61",
      "volume": "2577506"
    },
    {
      "date": "2024-12-06",
      "open": "207.48",
      "high": "215.1413",
      "low": "206.27",
      "close": "211.99",
      "volume": "2458532"
    },
    {
      "date": "2024-12-09",
      "open": "213.66",
      "high": "216.70",
      "low": "204.74",
      "close": "206.13",
      "volume": "2027011"
    },
    {
      "date": "2024-12-10",
      "open": "205.28",
      "high": "207.0499",
      "low": "200.1502",
      "close": "201.39",
      "volume": "1806519"
    },
    {
      "date": "2024-12-11",
      "open": "204.55",
      "high": "209.3699",
      "low": "204.00",
      "close": "207.92",
      "volume": "1543432"
    },
    {
      "date": "2024-12-12",
      "open": "207.62",
      "high": "209.39",
      "low": "205.11",
      "close": "206.36",
      "volume": "937453"
    },
    {
      "date": "2024-12-13",
      "open": "206.36",
      "high": "206.78",
      "low": "197.46",
      "close": "198.54",
      "volume": "1887950"
    },
    {
      "date": "2024-12-16",
      "open": "200.00",
      "high": "204.65",
      "low": "197.86",
      "close": "204.41",
      "volume": "1484658"
    },
    {
      "date": "2024-12-17",
      "open": "201.76",
      "high": "202.50",
      "low": "198.00",
      "close": "200.45",
      "volume": "2355781"
    },
    {
      "date": "2024-12-18",
      "open": "200.00",
      "high": "200.80",
      "low": "185.50",
      "close": "185.69",
      "volume": "4302177"
    },
    {
      "date": "2024-12-19",
      "open": "190.11",
      "high": "190.80",
      "low": "182.56",
      "close": "183.21",
      "volume": "2708343"
    },
    {
      "date": "2024-12-20",
      "open": "180.84",
      "high": "188.67",
      "low": "179.11",
      "close": "187.38",
      "volume": "3264803"
    },
    {
      "date": "2024-12-23",
      "open": "187.82",
      "high": "188.06",
      "low": "184.315",
      "close": "185.94",
      "volume": "1265566"
    },
    {
      "date": "2024-12-24",
      "open": "185.98",
      "high": "187.59",
      "low": "184.68",
      "close": "187.26",
      "volume": "654154"
    },
    {
      "date": "2024-12-26",
      "open": "186.00",
      "high": "188.4999",
      "low": "185.87",
      "close": "187.63",
      "volume": "806804"
    },
    {
      "date": "2024-12-27",
      "open": "185.26",
      "high": "185.93",
      "low": "181.26",
      "close": "184.56",
      "volume": "1256388"
    },
    {
      "date": "2024-12-30",
      "open": "181.53",
      "high": "184.405",
      "low": "180.10",
      "close": "183.13",
      "volume": "1032433"
    },
    {
      "date": "2024-12-31",
      "open": "184.115",
      "high": "184.20",
      "low": "179.7228",
      "close": "180.41",
      "volume": "920751"
    },
    {
      "date": "2025-01-02",
      "open": "184.05",
      "high": "184.48",
      "low": "180.18",
      "close": "181.66",
      "volume": "855394"
    },
    {
      "date": "2025-01-03",
      "open": "182.62",
      "high": "186.57",
      "low": "182.62",
      "close": "185.84",
      "volume": "1052482"
    },
    {
      "date": "2025-01-06",
      "open": "187.00",
      "high": "190.25",
      "low": "185.155",
      "close": "188.71",
      "volume": "1155837"
    },
    {
      "date": "2025-01-07",
      "open": "188.90",
      "high": "190.575",
      "low": "182.02",
      "close": "183.90",
      "volume": "2198574"
    },
    {
      "date": "2025-01-08",
      "open": "181.88",
      "high": "190.00",
      "low": "181.88",
      "close": "187.28",
      "volume": "1687136"
    },
    {
      "date": "2025-01-10",
      "open": "183.78",
      "high": "192.615",
      "low": "183.36",
      "close": "189.98",
      "volume": "2212332"
    },
    {
      "date": "2025-01-13",
      "open": "187.87",
      "high": "189.1899",
      "low": "185.31",
      "close": "186.49",
      "volume": "1357017"
    },
    {
      "date": "2025-01-14",
      "open": "187.80",
      "high": "189.10",
      "low": "183.3327",
      "close": "184.69",
      "volume": "1121373"
    },
    {
      "date": "2025-01-15",
      "open": "187.23",
      "high": "191.14",
      "low": "186.20",
      "close": "189.99",
      "volume": "1711119"
    },
    {
      "date": "2025-01-16",
      "open": "190.87",
      "high": "193.135",
      "low": "187.51",
      "close": "187.55",
      "volume": "1962075"
    },
    {
      "date": "2025-01-17",
      "open": "192.81",
      "high": "192.81",
      "low": "187.05",
      "close": "187.58",
      "volume": "1304370"
    },
    {
      "date": "2025-01-21",
      "open": "190.02",
      "high": "192.23",
      "low": "188.40",
      "close": "191.81",
      "volume": "1203588"
    },
    {
      "date": "2025-01-22",
      "open": "193.32",
      "high": "194.13",
      "low": "190.70",
      "close": "192.93",
      "volume": "1194294"
    },
    {
      "date": "2025-01-23",
      "open": "191.21",
      "high": "193.11",
      "low": "188.98",
      "close": "192.70",
      "volume": "1049536"
    },
    {
      "date": "2025-01-24",
      "open": "193.62",
      "high": "196.95",
      "low": "193.325",
      "close": "193.47",
      "volume": "1184110"
    },
    {
      "date": "2025-01-27",
      "open": "188.29",
      "high": "198.00",
      "low": "188.18",
      "close": "191.24",
      "volume": "1725444"
    },
    {
      "date": "2025-01-28",
      "open": "191.74",
      "high": "205.57",
      "low": "189.20",
      "close": "204.68",
      "volume": "2830723"
    },
    {
      "date": "2025-01-29",
      "open": "203.87",
      "high": "204.00",
      "low": "199.92",
      "close": "201.63",
      "volume": "1758734"
    },
    {
      "date": "2025-01-30",
      "open": "200.00",
      "high": "205.00",
      "low": "199.575",
      "close": "202.83",
      "volume": "804663"
    },
    {
      "date": "2025-01-31",
      "open": "204.86",
      "high": "208.13",
      "low": "200.7537",
      "close": "202.59",
      "volume": "1105762"
    },
    {
      "date": "2025-02-03",
      "open": "198.88",
      "high": "202.37",
      "low": "196.96",
      "close": "200.00",
      "volume": "1149299"
    },
    {
      "date": "2025-02-04",
      "open": "199.06",
      "high": "203.86",
      "low": "198.20",
      "close": "203.73",
      "volume": "1073857"
    },
    {
      "date": "2025-02-05",
      "open": "203.16",
      "high": "205.315",
      "low": "201.16",
      "close": "204.99",
      "volume": "1244560"
    },
    {
      "date": "2025-02-06",
      "open": "204.98",
      "high": "205.62",
      "low": "201.73",
      "close": "204.23",
      "volume": "1268157"
    },
    {
      "date": "2025-02-07",
      "open": "207.02",
      "high": "210.23",
      "low": "204.42",
      "close": "205.53",
      "volume": "1480305"
    },
    {
      "date": "2025-02-10",
      "open": "209.29",
      "high": "212.69",
      "low": "207.48",
      "close": "212.53",
      "volume": "1356351"
    },
    {
      "date": "2025-02-11",
      "open": "210.00",
      "high": "211.3011",
      "low": "207.06",
      "close": "209.24",
      "volume": "1682398"
    },
    {
      "date": "2025-02-12",
      "open": "206.77",
      "high": "211.37",
      "low": "204.64",
      "close": "211.14",
      "volume": "1368067"
    },
    {
      "date": "2025-02-13",
      "open": "212.59",
      "high": "215.00",
      "low": "207.6296",
      "close": "214.84",
      "volume": "2100738"
    },
    {
      "date": "2025-02-14",
      "open": "214.50",
      "high": "215.00",
      "low": "210.27",
      "close": "212.70",
      "volume": "1761880"
    },
    {
      "date": "2025-02-18",
      "open": "213.26",
      "high": "217.10",
      "low": "210.72",
      "close": "216.87",
      "volume": "1924509"
    },
    {
      "date": "2025-02-19",
      "open": "214.77",
      "high": "215.89",
      "low": "210.315",
      "close": "214.67",
      "volume": "1614227"
    },
    {
      "date": "2025-02-20",
      "open": "212.70",
      "high": "212.9699",
      "low": "201.3369",
      "close": "206.97",
      "volume": "2558514"
    },
    {
      "date": "2025-02-21",
      "open": "207.30",
      "high": "207.30",
      "low": "196.95",
      "close": "198.56",
      "volume": "1989574"
    },
    {
      "date": "2025-02-24",
      "open": "200.09",
      "high": "200.98",
      "low": "190.755",
      "close": "197.05",
      "volume": "1312006"
    },
    {
      "date": "2025-02-25",
      "open": "194.54",
      "high": "195.61",
      "low": "189.02",
      "close": "193.04",
      "volume": "1491421"
    },
    {
      "date": "2025-02-26",
      "open": "194.80",
      "high": "198.1999",
      "low": "194.335",
      "close": "195.82",
      "volume": "1020539"
    },
    {
      "date": "2025-02-27",
      "open": "197.80",
      "high": "199.99",
      "low": "191.67",
      "close": "192.03",
      "volume": "1188243"
    },
    {
      "date": "2025-02-28",
      "open": "191.73",
      "high": "196.509",
      "low": "191.00",
      "close": "196.23",
      "volume": "2542845"
    },
    {
      "date": "2025-03-03",
      "open": "198.40",
      "high": "199.70",
      "low": "187.40",
      "close": "188.79",
      "volume": "1813192"
    },
    {
      "date": "2025-03-04",
      "open": "187.15",
      "high": "196.7536",
      "low": "183.8351",
      "close": "193.82",
      "volume": "2558591"
    },
    {
      "date": "2025-03-05",
      "open": "191.42",
      "high": "197.31",
      "low": "189.56",
      "close": "196.45",
      "volume": "3504663"
    },
    {
      "date": "2025-03-06",
      "open": "200.71",
      "high": "211.22",
      "low": "199.12",
      "close": "202.16",
      "volume": "6523542"
    },
    {
      "date": "2025-03-07",
      "open": "204.925",
      "high": "209.14",
      "low": "198.00",
      "close": "208.76",
      "volume": "4346457"
    },
    {
      "date": "2025-03-10",
      "open": "203.47",
      "high": "204.60",
      "low": "192.74",
      "close": "194.69",
      "volume": "3057295"
    },
    {
      "date": "2025-03-11",
      "open": "196.405",
      "high": "204.415",
      "low": "195.20",
      "close": "199.36",
      "volume": "2431742"
    },
    {
      "date": "2025-03-12",
      "open": "202.94",
      "high": "203.9699",
      "low": "195.16",
      "close": "197.79",
      "volume": "2216970"
    },
    {
      "date": "2025-03-13",
      "open": "196.18",
      "high": "196.495",
      "low": "186.67",
      "close": "189.58",
      "volume": "2491902"
    },
    {
      "date": "2025-03-14",
      "open": "192.77",
      "high": "198.00",
      "low": "192.00",
      "close": "197.81",
      "volume": "1581440"
    },
    {
      "date": "2025-03-17",
      "open": "197.71",
      "high": "204.46",
      "low": "196.66",
      "close": "202.65",
      "volume": "1850835"
    },
    {
      "date": "2025-03-18",
      "open": "199.70",
      "high": "202.9268",
      "low": "196.75",
      "close": "201.59",
      "volume": "1611353"
    },
    {
      "date": "2025-03-19",
      "open": "199.5657",
      "high": "206.67",
      "low": "199.5657",
      "close": "203.95",
      "volume": "1925120"
    },
    {
      "date": "2025-03-20",
      "open": "202.61",
      "high": "205.39",
      "low": "200.90",
      "close": "203.55",
      "volume": "952508"
    },
    {
      "date": "2025-03-21",
      "open": "200.53",
      "high": "206.50",
      "low": "197.2301",
      "close": "205.20",
      "volume": "1826660"
    },
    {
      "date": "2025-03-24",
      "open": "208.00",
      "high": "210.18",
      "low": "206.60",
      "close": "209.87",
      "volume": "1574076"
    },
    {
      "date": "2025-03-25",
      "open": "211.68",
      "high": "216.39",
      "low": "211.20",
      "close": "215.73",
      "volume": "2311586"
    },
    {
      "date": "2025-03-26",
      "open": "215.25",
      "high": "216.00",
      "low": "209.63",
      "close": "211.55",
      "volume": "1676170"
    },
    {
      "date": "2025-03-27",
      "open": "210.35",
      "high": "212.00",
      "low": "205.12",
      "close": "209.45",
      "volume": "1625163"
    },
    {
      "date": "2025-03-28",
      "open": "208.52",
      "high": "209.8825",
      "low": "203.5035",
      "close": "207.14",
      "volume": "2428420"
    },
    {
      "date": "2025-03-31",
      "open": "202.32",
      "high": "203.495",
      "low": "192.2061",
      "close": "198.42",
      "volume": "3491026"
    },
    {
      "date": "2025-04-01",
      "open": "200.00",
      "high": "201.67",
      "low": "195.7169",
      "close": "201.07",
      "volume": "1910973"
    },
    {
      "date": "2025-04-02",
      "open": "198.04",
      "high": "208.16",
      "low": "198.00",
      "close": "207.04",
      "volume": "1717390"
    },
    {
      "date": "2025-04-03",
      "open": "202.82",
      "high": "202.82",
      "low": "188.66",
      "close": "192.21",
      "volume": "3898058"
    },
    {
      "date": "2025-04-04",
      "open": "184.57",
      "high": "186.34",
      "low": "172.85",
      "close": "174.67",
      "volume": "5710527"
    },
    {
      "date": "2025-04-07",
      "open": "166.88",
      "high": "186.235",
      "low": "164.78",
      "close": "180.055",
      "volume": "5738254"
    },
    {
      "date": "2025-04-08",
      "open": "186.58",
      "high": "189.2148",
      "low": "174.79",
      "close": "177.04",
      "volume": "2975337"
    },
    {
      "date": "2025-04-09",
      "open": "177.75",
      "high": "203.16",
      "low": "177.275",
      "close": "202.12",
      "volume": "4509509"
    },
    {
      "date": "2025-04-10",
      "open": "195.63",
      "high": "198.83",
      "low": "189.2678",
      "close": "195.36",
      "volume": "3911111"
    },
    {
      "date": "2025-04-11",
      "open": "195.175",
      "high": "199.14",
      "low": "190.76",
      "close": "198.08",
      "volume": "2314033"
    },
    {
      "date": "2025-04-14",
      "open": "202.00",
      "high": "202.475",
      "low": "196.29",
      "close": "199.44",
      "volume": "1746002"
    },
    {
      "date": "2025-04-15",
      "open": "199.68",
      "high": "205.00",
      "low": "199.275",
      "close": "204.64",
      "volume": "1771216"
    },
    {
      "date": "2025-04-16",
      "open": "203.12",
      "high": "206.795",
      "low": "199.40",
      "close": "202.87",
      "volume": "1665077"
    },
    {
      "date": "2025-04-17",
      "open": "202.87",
      "high": "203.00",
      "low": "199.10",
      "close": "201.09",
      "volume": "1785451"
    },
    {
      "date": "2025-04-21",
      "open": "198.88",
      "high": "199.29",
      "low": "191.46",
      "close": "193.70",
      "volume": "1581660"
    },
    {
      "date": "2025-04-22",
      "open": "196.95",
      "high": "198.6926",
      "low": "194.35",
      "close": "196.52",
      "volume": "1445727"
    },
    {
      "date": "2025-04-23",
      "open": "202.00",
      "high": "207.23",
      "low": "199.53",
      "close": "200.59",
      "volume": "2186033"
    },
    {
      "date": "2025-04-24",
      "open": "202.24",
      "high": "212.355",
      "low": "201.6968",
      "close": "210.14",
      "volume": "2642867"
    },
    {
      "date": "2025-04-25",
      "open": "209.90",
      "high": "217.15",
      "low": "209.375",
      "close": "215.58",
      "volume": "2885268"
    },
    {
      "date": "2025-04-28",
      "open": "219.34",
      "high": "221.50",
      "low": "216.43",
      "close": "219.86",
      "volume": "2910838"
    },
    {
      "date": "2025-04-29",
      "open": "220.74",
      "high": "224.70",
      "low": "219.88",
      "close": "223.85",
      "volume": "2386579"
    },
    {
      "date": "2025-04-30",
      "open": "218.92",
      "high": "226.60",
      "low": "217.76",
      "close": "226.17",
      "volume": "2246978"
    },
    {
      "date": "2025-05-01",
      "open": "228.50",
      "high": "230.79",
      "low": "226.5447",
      "close": "227.06",
      "volume": "3165041"
    },
    {
      "date": "2025-05-02",
      "open": "230.92",
      "high": "231.93",
      "low": "228.83",
      "close": "230.47",
      "volume": "1748070"
    },
    {
      "date": "2025-05-05",
      "open": "228.66",
      "high": "235.67",
      "low": "227.94",
      "close": "232.98",
      "volume": "2214450"
    },
    {
      "date": "2025-05-06",
      "open": "229.60",
      "high": "235.00",
      "low": "228.68",
      "close": "233.10",
      "volume": "1992747"
    },
    {
      "date": "2025-05-07",
      "open": "232.50",
      "high": "235.00",
      "low": "230.05",
      "close": "233.54",
      "volume": "1659197"
    },
    {
      "date": "2025-05-08",
      "open": "233.94",
      "high": "234.54",
      "low": "230.645",
      "close": "233.15",
      "volume": "2185302"
    },
    {
      "date": "2025-05-09",
      "open": "233.34",
      "high": "235.00",
      "low": "227.69",
      "close": "233.06",
      "volume": "2579671"
    },
    {
      "date": "2025-05-12",
      "open": "237.26",
      "high": "241.74",
      "low": "236.62",
      "close": "241.48",
      "volume": "2553811"
    },
    {
      "date": "2025-05-13",
      "open": "240.02",
      "high": "247.28",
      "low": "240.02",
      "close": "245.00",
      "volume": "2870709"
    },
    {
      "date": "2025-05-14",
      "open": "244.22",
      "high": "247.00",
      "low": "243.47",
      "close": "244.45",
      "volume": "2693061"
    },
    {
      "date": "2025-05-15",
      "open": "243.43",
      "high": "246.50",
      "low": "241.58",
      "close": "245.92",
      "volume": "3097959"
    },
    {
      "date": "2025-05-16",
      "open": "247.77",
      "high": "253.5899",
      "low": "246.68",
      "close": "251.50",
      "volume": "3083747"
    },
    {
      "date": "2025-05-19",
      "open": "248.48",
      "high": "253.72",
      "low": "247.30",
      "close": "252.57",
      "volume": "2047294"
    },
    {
      "date": "2025-05-20",
      "open": "250.79",
      "high": "252.28",
      "low": "248.95",
      "close": "251.95",
      "volume": "1985116"
    },
    {
      "date": "2025-05-21",
      "open": "249.605",
      "high": "253.94",
      "low": "247.71",
      "close": "248.72",
      "volume": "2566665"
    },
    {
      "date": "2025-05-22",
      "open": "249.10",
      "high": "254.59",
      "low": "247.70",
      "close": "252.82",
      "volume": "2173322"
    },
    {
      "date": "2025-05-23",
      "open": "249.90",
      "high": "255.8673",
      "low": "248.61",
      "close": "254.10",
      "volume": "2003966"
    },
    {
      "date": "2025-05-27",
      "open": "257.70",
      "high": "259.3999",
      "low": "256.14",
      "close": "257.30",
      "volume": "1759019"
    },
    {
      "date": "2025-05-28",
      "open": "256.00",
      "high": "256.00",
      "low": "252.50",
      "close": "253.65",
      "volume": "2223376"
    },
    {
      "date": "2025-05-29",
      "open": "255.00",
      "high": "255.16",
      "low": "248.7401",
      "close": "251.11",
      "volume": "4228477"
    },
    {
      "date": "2025-05-30",
      "open": "262.83",
      "high": "276.49",
      "low": "262.61",
      "close": "275.70",
      "volume": "9946333"
    },
    {
      "date": "2025-06-02",
      "open": "276.62",
      "high": "293.53",
      "low": "276.35",
      "close": "293.18",
      "volume": "5827314"
    },
    {
      "date": "2025-06-03",
      "open": "292.72",
      "high": "298.00",
      "low": "290.22",
      "close": "295.03",
      "volume": "4123560"
    },
    {
      "date": "2025-06-04",
      "open": "295.48",
      "high": "303.42",
      "low": "294.125",
      "close": "296.85",
      "volume": "3231464"
    },
    {
      "date": "2025-06-05",
      "open": "299.31",
      "high": "303.7267",
      "low": "298.33",
      "close": "300.88",
      "volume": "2505620"
    },
    {
      "date": "2025-06-06",
      "open": "302.63",
      "high": "306.775",
      "low": "302.1017",
      "close": "303.03",
      "volume": "3016227"
    },
    {
      "date": "2025-06-09",
      "open": "303.605",
      "high": "305.4999",
      "low": "299.59",
      "close": "299.90",
      "volume": "2294088"
    },
    {
      "date": "2025-06-10",
      "open": "300.00",
      "high": "303.96",
      "low": "296.205",
      "close": "297.97",
      "volume": "1637002"
    },
    {
      "date": "2025-06-11",
      "open": "297.40",
      "high": "302.9799",
      "low": "296.22",
      "close": "299.86",
      "volume": "2007373"
    },
    {
      "date": "2025-06-12",
      "open": "300.10",
      "high": "306.4899",
      "low": "300.10",
      "close": "301.43",
      "volume": "1827410"
    },
    {
      "date": "2025-06-13",
      "open": "301.95",
      "high": "305.61",
      "low": "300.50",
      "close": "301.95",
      "volume": "2066640"
    },
    {
      "date": "2025-06-16",
      "open": "304.06",
      "high": "309.185",
      "low": "303.55",
      "close": "305.02",
      "volume": "2567442"
    },
    {
      "date": "2025-06-17",
      "open": "303.135",
      "high": "307.99",
      "low": "299.52",
      "close": "307.31",
      "volume": "2885304"
    },
    {
      "date": "2025-06-18",
      "open": "306.325",
      "high": "308.66",
      "low": "302.385",
      "close": "305.41",
      "volume": "2019877"
    },
    {
      "date": "2025-06-20",
      "open": "305.49",
      "high": "308.40",
      "low": "300.26",
      "close": "302.94",
      "volume": "3365941"
    },
    {
      "date": "2025-06-23",
      "open": "302.46",
      "high": "311.7112",
      "low": "298.43",
      "close": "310.46",
      "volume": "3054899"
    },
    {
      "date": "2025-06-24",
      "open": "311.88",
      "high": "314.64",
      "low": "306.35",
      "close": "308.46",
      "volume": "2257434"
    },
    {
      "date": "2025-06-25",
      "open": "310.93",
      "high": "316.44",
      "low": "310.9125",
      "close": "311.98",
      "volume": "2047223"
    },
    {
      "date": "2025-06-26",
      "open": "314.33",
      "high": "317.18",
      "low": "311.662",
      "close": "313.85",
      "volume": "1878639"
    },
    {
      "date": "2025-06-27",
      "open": "314.705",
      "high": "317.26",
      "low": "312.55",
      "close": "315.32",
      "volume": "2548887"
    },
    {
      "date": "2025-06-30",
      "open": "306.585",
      "high": "314.33",
      "low": "306.11",
      "close": "313.94",
      "volume": "2523136"
    },
    {
      "date": "2025-07-01",
      "open": "314.50",
      "high": "316.82",
      "low": "301.85",
      "close": "307.32",
      "volume": "4228534"
    },
    {
      "date": "2025-07-02",
      "open": "307.08",
      "high": "312.455",
      "low": "305.53",
      "close": "309.33",
      "volume": "1632968"
    },
    {
      "date": "2025-07-03",
      "open": "310.49",
      "high": "316.45",
      "low": "308.105",
      "close": "314.77",
      "volume": "1367890"
    },
    {
      "date": "2025-07-07",
      "open": "312.86",
      "high": "316.015",
      "low": "309.6768",
      "close": "315.45",
      "volume": "1733631"
    },
    {
      "date": "2025-07-08",
      "open": "316.78",
      "high": "318.4599",
      "low": "307.16",
      "close": "312.44",
      "volume": "1815634"
    },
    {
      "date": "2025-07-09",
      "open": "315.00",
      "high": "317.2799",
      "low": "311.50",
      "close": "316.50",
      "volume": "1681498"
    },
    {
      "date": "2025-07-10",
      "open": "315.94",
      "high": "316.00",
      "low": "296.06",
      "close": "296.18",
      "volume": "3564863"
    },
    {
      "date": "2025-07-11",
      "open": "297.39",
      "high": "298.70",
      "low": "289.00",
      "close": "289.74",
      "volume": "2273466"
    },
    {
      "date": "2025-07-14",
      "open": "288.20",
      "high": "295.00",
      "low": "286.70",
      "close": "291.14",
      "volume": "1780961"
    },
    {
      "date": "2025-07-15",
      "open": "291.60",
      "high": "292.17",
      "low": "287.33",
      "close": "288.90",
      "volume": "1534807"
    },
    {
      "date": "2025-07-16",
      "open": "289.825",
      "high": "291.65",
      "low": "284.54",
      "close": "287.76",
      "volume": "1666555"
    },
    {
      "date": "2025-07-17",
      "open": "287.59",
      "high": "289.05",
      "low": "285.54",
      "close": "286.29",
      "volume": "2163346"
    },
    {
      "date": "2025-07-18",
      "open": "286.635",
      "high": "289.67",
      "low": "284.61",
      "close": "288.72",
      "volume": "1819358"
    },
    {
      "date": "2025-07-21",
      "open": "290.215",
      "high": "293.65",
      "low": "285.80",
      "close": "288.43",
      "volume": "1348651"
    },
    {
      "date": "2025-07-22",
      "open": "288.49",
      "high": "289.24",
      "low": "283.47",
      "close": "285.71",
      "volume": "1160119"
    },
    {
      "date": "2025-07-23",
      "open": "285.075",
      "high": "286.3099",
      "low": "280.00",
      "close": "283.37",
      "volume": "1249076"
    },
    {
      "date": "2025-07-24",
      "open": "283.60",
      "high": "286.335",
      "low": "281.19",
      "close": "284.30",
      "volume": "1036798"
    },
    {
      "date": "2025-07-25",
      "open": "284.245",
      "high": "289.3099",
      "low": "283.99",
      "close": "286.185",
      "volume": "1005637"
    },
    {
      "date": "2025-07-28",
      "open": "288.11",
      "high": "290.00",
      "low": "285.65",
      "close": "289.04",
      "volume": "1166595"
    },
    {
      "date": "2025-07-29",
      "open": "290.84",
      "high": "293.6337",
      "low": "286.55",
      "close": "290.07",
      "volume": "1963129"
    },
    {
      "date": "2025-07-30",
      "open": "290.76",
      "high": "290.86",
      "low": "283.40",
      "close": "287.73",
      "volume": "1056915"
    },
    {
      "date": "2025-07-31",
      "open": "291.10",
      "high": "291.9999",
      "low": "282.25",
      "close": "285.56",
      "volume": "1779931"
    },
    {
      "date": "2025-08-01",
      "open": "281.45",
      "high": "283.695",
      "low": "274.3001",
      "close": "280.27",
      "volume": "3244056"
    },
    {
      "date": "2025-08-04",
      "open": "281.94",
      "high": "286.18",
      "low": "278.11",
      "close": "285.86",
      "volume": "2271434"
    },
    {
      "date": "2025-08-05",
      "open": "286.35",
      "high": "287.12",
      "low": "281.68",
      "close": "281.96",
      "volume": "999804"
    },
    {
      "date": "2025-08-06",
      "open": "283.35",
      "high": "289.44",
      "low": "282.11",
      "close": "289.32",
      "volume": "996474"
    },
    {
      "date": "2025-08-07",
      "open": "291.07",
      "high": "291.07",
      "low": "265.88",
      "close": "272.50",
      "volume": "3192391"
    },
    {
      "date": "2025-08-08",
      "open": "273.63",
      "high": "274.83",
      "low": "268.26",
      "close": "269.695",
      "volume": "1673979"
    },
    {
      "date": "2025-08-11",
      "open": "268.83",
      "high": "276.23",
      "low": "267.11",
      "close": "271.18",
      "volume": "1281214"
    },
    {
      "date": "2025-08-12",
      "open": "272.61",
      "high": "275.63",
      "low": "269.51",
      "close": "275.43",
      "volume": "1124813"
    },
    {
      "date": "2025-08-13",
      "open": "279.05",
      "high": "279.9999",
      "low": "274.8125",
      "close": "277.77",
      "volume": "1269457"
    },
    {
      "date": "2025-08-14",
      "open": "274.71",
      "high": "276.82",
      "low": "269.7201",
      "close": "270.99",
      "volume": "1014831"
    },
    {
      "date": "2025-08-15",
      "open": "271.42",
      "high": "275.56",
      "low": "270.5178",
      "close": "274.97",
      "volume": "877633"
    },
    {
      "date": "2025-08-18",
      "open": "275.47",
      "high": "277.335",
      "low": "273.90",
      "close": "277.03",
      "volume": "969787"
    },
    {
      "date": "2025-08-19",
      "open": "280.35",
      "high": "282.55",
      "low": "273.91",
      "close": "274.92",
      "volume": "1151179"
    },
    {
      "date": "2025-08-20",
      "open": "274.26",
      "high": "277.50",
      "low": "270.36",
      "close": "273.805",
      "volume": "1044026"
    },
    {
      "date": "2025-08-21",
      "open": "273.50",
      "high": "273.50",
      "low": "268.78",
      "close": "270.35",
      "volume": "805931"
    },
    {
      "date": "2025-08-22",
      "open": "270.40",
      "high": "276.79",
      "low": "269.14",
      "close": "272.515",
      "volume": "882802"
    },
    {
      "date": "2025-08-25",
      "open": "273.95",
      "high": "275.465",
      "low": "269.13",
      "close": "269.66",
      "volume": "820450"
    },
    {
      "date": "2025-08-26",
      "open": "269.10",
      "high": "271.77",
      "low": "265.86",
      "close": "267.68",
      "volume": "1246357"
    },
    {
      "date": "2025-08-27",
      "open": "269.56",
      "high": "273.77",
      "low": "267.51",
      "close": "273.07",
      "volume": "1031474"
    },
    {
      "date": "2025-08-28",
      "open": "272.93",
      "high": "283.65",
      "low": "272.93",
      "close": "280.42",
      "volume": "1698926"
    },
    {
      "date": "2025-08-29",
      "open": "282.94",
      "high": "284.70",
      "low": "274.67",
      "close": "277.05",
      "volume": "1494177"
    },
    {
      "date": "2025-09-02",
      "open": "279.71",
      "high": "280.98",
      "low": "268.5401",
      "close": "274.57",
      "volume": "5561417"
    },
    {
      "date": "2025-09-03",
      "open": "272.50",
      "high": "274.50",
      "low": "260.40",
      "close": "270.58",
      "volume": "6038306"
    },
    {
      "date": "2025-09-04",
      "open": "269.87",
      "high": "270.00",
      "low": "262.90",
      "close": "268.25",
      "volume": "2091392"
    },
    {
      "date": "2025-09-05",
      "open": "269.62",
      "high": "274.20",
      "low": "267.00",
      "close": "274.20",
      "volume": "1621125"
    },
    {
      "date": "2025-09-08",
      "open": "275.00",
      "high": "281.76",
      "low": "273.7335",
      "close": "281.60",
      "volume": "1839713"
    },
    {
      "date": "2025-09-09",
      "open": "281.35",
      "high": "284.3401",
      "low": "279.00",
      "close": "282.29",
      "volume": "1634423"
    },
    {
      "date": "2025-09-10",
      "open": "284.30",
      "high": "288.89",
      "low": "276.31",
      "close": "278.79",
      "volume": "1836009"
    },
    {
      "date": "2025-09-11",
      "open": "282.05",
      "high": "292.94",
      "low": "281.45",
      "close": "286.66",
      "volume": "1946973"
    },
    {
      "date": "2025-09-12",
      "open": "286.90",
      "high": "288.53",
      "low": "282.46",
      "close": "283.19",
      "volume": "1357494"
    },
    {
      "date": "2025-09-15",
      "open": "284.67",
      "high": "289.58",
      "low": "283.6101",
      "close": "285.66",
      "volume": "1268938"
    },
    {
      "date": "2025-09-16",
      "open": "285.60",
      "high": "285.65",
      "low": "277.0722",
      "close": "281.96",
      "volume": "1846037"
    },
    {
      "date": "2025-09-17",
      "open": "281.96",
      "high": "286.79",
      "low": "277.06",
      "close": "279.46",
      "volume": "1297818"
    },
    {
      "date": "2025-09-18",
      "open": "282.45",
      "high": "291.73",
      "low": "281.94",
      "close": "291.11",
      "volume": "2161671"
    },
    {
      "date": "2025-09-19",
      "open": "292.67",
      "high": "294.6499",
      "low": "289.245",
      "close": "294.27",
      "volume": "2050375"
    },
    {
      "date": "2025-09-22",
      "open": "293.82",
      "high": "294.46",
      "low": "286.51",
      "close": "291.57",
      "volume": "1070697"
    },
    {
      "date": "2025-09-23",
      "open": "290.97",
      "high": "293.5699",
      "low": "287.33",
      "close": "289.29",
      "volume": "1011410"
    },
    {
      "date": "2025-09-24",
      "open": "289.29",
      "high": "291.25",
      "low": "283.08",
      "close": "284.42",
      "volume": "1031494"
    },
    {
      "date": "2025-09-25",
      "open": "281.57",
      "high": "287.75",
      "low": "279.42",
      "close": "286.66",
      "volume": "852621"
    },
    {
      "date": "2025-09-26",
      "open": "287.00",
      "high": "296.8798",
      "low": "285.70",
      "close": "294.65",
      "volume": "1541638"
    },
    {
      "date": "2025-09-29",
      "open": "297.11",
      "high": "300.81",
      "low": "293.51",
      "close": "296.90",
      "volume": "1418953"
    },
    {
      "date": "2025-09-30",
      "open": "295.84",
      "high": "300.21",
      "low": "291.57",
      "close": "299.66",
      "volume": "1886184"
    },
    {
      "date": "2025-10-01",
      "open": "298.61",
      "high": "305.91",
      "low": "297.135",
      "close": "304.53",
      "volume": "1921370"
    },
    {
      "date": "2025-10-02",
      "open": "306.00",
      "high": "307.79",
      "low": "302.15",
      "close": "307.58",
      "volume": "1247428"
    },
    {
      "date": "2025-10-03",
      "open": "308.07",
      "high": "309.79",
      "low": "301.71",
      "close": "305.41",
      "volume": "977708"
    },
    {
      "date": "2025-10-06",
      "open": "307.40",
      "high": "311.00",
      "low": "303.7695",
      "close": "305.24",
      "volume": "981375"
    },
    {
      "date": "2025-10-07",
      "open": "305.49",
      "high": "305.50",
      "low": "287.7443",
      "close": "292.75",
      "volume": "1782877"
    },
    {
      "date": "2025-10-08",
      "open": "297.30",
      "high": "315.00",
      "low": "294.92",
      "close": "313.89",
      "volume": "2129633"
    },
    {
      "date": "2025-10-09",
      "open": "312.545",
      "high": "316.04",
      "low": "309.70",
      "close": "315.21",
      "volume": "1026060"
    },
    {
      "date": "2025-10-10",
      "open": "315.44",
      "high": "319.89",
      "low": "309.5209",
      "close": "309.88",
      "volume": "1510978"
    },
    {
      "date": "2025-10-13",
      "open": "315.00",
      "high": "319.89",
      "low": "312.42",
      "close": "313.04",
      "volume": "1125614"
    },
    {
      "date": "2025-10-14",
      "open": "306.66",
      "high": "307.3288",
      "low": "299.48",
      "close": "301.80",
      "volume": "1537546"
    },
    {
      "date": "2025-10-15",
      "open": "305.80",
      "high": "306.205",
      "low": "298.64",
      "close": "302.35",
      "volume": "1103533"
    },
    {
      "date": "2025-10-16",
      "open": "303.78",
      "high": "309.67",
      "low": "296.22",
      "close": "299.24",
      "volume": "1090892"
    },
    {
      "date": "2025-10-17",
      "open": "296.97",
      "high": "301.12",
      "low": "295.24",
      "close": "300.25",
      "volume": "837142"
    },
    {
      "date": "2025-10-20",
      "open": "301.27",
      "high": "307.19",
      "low": "301.27",
      "close": "305.90",
      "volume": "880671"
    },
    {
      "date": "2025-10-21",
      "open": "305.74",
      "high": "311.29",
      "low": "303.78",
      "close": "310.37",
      "volume": "748628"
    },
    {
      "date": "2025-10-22",
      "open": "308.98",
      "high": "311.3399",
      "low": "302.58",
      "close": "307.92",
      "volume": "1171413"
    },
    {
      "date": "2025-10-23",
      "open": "308.00",
      "high": "319.206",
      "low": "307.995",
      "close": "318.77",
      "volume": "1397055"
    },
    {
      "date": "2025-10-24",
      "open": "321.38",
      "high": "327.395",
      "low": "321.00",
      "close": "323.00",
      "volume": "1063855"
    },
    {
      "date": "2025-10-27",
      "open": "325.80",
      "high": "327.71",
      "low": "321.74",
      "close": "326.33",
      "volume": "1296181"
    },
    {
      "date": "2025-10-28",
      "open": "327.095",
      "high": "329.30",
      "low": "323.799",
      "close": "328.98",
      "volume": "1087103"
    },
    {
      "date": "2025-10-29",
      "open": "321.37",
      "high": "323.00",
      "low": "317.18",
      "close": "320.96",
      "volume": "1210685"
    },
    {
      "date": "2025-10-30",
      "open": "320.96",
      "high": "327.85",
      "low": "319.18",
      "close": "322.04",
      "volume": "913237"
    },
    {
      "date": "2025-10-31",
      "open": "326.085",
      "high": "333.27",
      "low": "324.42",
      "close": "331.14",
      "volume": "1631952"
    },
    {
      "date": "2025-11-03",
      "open": "331.73",
      "high": "336.99",
      "low": "329.61",
      "close": "336.27",
      "volume": "1087988"
    },
    {
      "date": "2025-11-04",
      "open": "329.23",
      "high": "335.6999",
      "low": "325.10",
      "close": "328.30",
      "volume": "1067506"
    },
    {
      "date": "2025-11-05",
      "open": "327.21",
      "high": "328.00",
      "low": "317.40",
      "close": "323.90",
      "volume": "1419100"
    },
    {
      "date": "2025-11-06",
      "open": "319.85",
      "high": "322.37",
      "low": "309.58",
      "close": "317.92",
      "volume": "1242818"
    },
    {
      "date": "2025-11-07",
      "open": "315.95",
      "high": "320.6299",
      "low": "313.00",
      "close": "320.01",
      "volume": "1503333"
    },
    {
      "date": "2025-11-10",
      "open": "323.98",
      "high": "331.66",
      "low": "321.58",
      "close": "328.90",
      "volume": "1027886"
    },
    {
      "date": "2025-11-11",
      "open": "328.90",
      "high": "333.26",
      "low": "328.21",
      "close": "331.29",
      "volume": "1457596"
    },
    {
      "date": "2025-11-12",
      "open": "332.00",
      "high": "333.8999",
      "low": "315.90",
      "close": "317.08",
      "volume": "1080434"
    },
    {
      "date": "2025-11-13",
      "open": "315.30",
      "high": "316.85",
      "low": "307.2001",
      "close": "308.60",
      "volume": "1169073"
    },
    {
      "date": "2025-11-14",
      "open": "303.76",
      "high": "307.00",
      "low": "292.18",
      "close": "299.45",
      "volume": "2170822"
    },
    {
      "date": "2025-11-17",
      "open": "299.225",
      "high": "304.80",
      "low": "292.19",
      "close": "294.92",
      "volume": "1053291"
    },
    {
      "date": "2025-11-18",
      "open": "294.92",
      "high": "297.999",
      "low": "289.68",
      "close": "293.11",
      "volume": "1184398"
    },
    {
      "date": "2025-11-19",
      "open": "292.69",
      "high": "297.1699",
      "low": "289.43",
      "close": "291.81",
      "volume": "1409348"
    },
    {
      "date": "2025-11-20",
      "open": "295.00",
      "high": "298.485",
      "low": "278.38",
      "close": "279.73",
      "volume": "1455123"
    },
    {
      "date": "2025-11-21",
      "open": "278.02",
      "high": "280.00",
      "low": "269.09",
      "close": "275.01",
      "volume": "1525115"
    },
    {
      "date": "2025-11-24",
      "open": "279.00",
      "high": "285.29",
      "low": "277.75",
      "close": "280.35",
      "volume": "2162423"
    },
    {
      "date": "2025-11-25",
      "open": "278.80",
      "high": "291.80",
      "low": "278.07",
      "close": "289.73",
      "volume": "3319514"
    },
    {
      "date": "2025-11-26",
      "open": "270.09",
      "high": "270.09",
      "low": "251.53",
      "close": "251.97",
      "volume": "9823390"
    },
    {
      "date": "2025-11-28",
      "open": "252.415",
      "high": "256.33",
      "low": "249.68",
      "close": "251.50",
      "volume": "2888178"
    },
    {
      "date": "2025-12-01",
      "open": "247.10",
      "high": "248.32",
      "low": "241.91",
      "close": "243.28",
      "volume": "3584961"
    },
    {
      "date": "2025-12-02",
      "open": "244.40",
      "high": "245.42",
      "low": "240.20",
      "close": "241.68",
      "volume": "3212824"
    },
    {
      "date": "2025-12-03",
      "open": "240.73",
      "high": "243.93",
      "low": "237.77",
      "close": "243.66",
      "volume": "2226777"
    },
    {
      "date": "2025-12-04",
      "open": "243.42",
      "high": "244.3788",
      "low": "240.02",
      "close": "241.85",
      "volume": "1695600"
    },
    {
      "date": "2025-12-05",
      "open": "243.72",
      "high": "245.76",
      "low": "241.18",
      "close": "242.68",
      "volume": "1772589"
    },
    {
      "date": "2025-12-08",
      "open": "243.50",
      "high": "249.64",
      "low": "243.46",
      "close": "244.88",
      "volume": "2077304"
    },
    {
      "date": "2025-12-09",
      "open": "244.01",
      "high": "244.72",
      "low": "241.2897",
      "close": "243.01",
      "volume": "1518208"
    },
    {
      "date": "2025-12-10",
      "open": "242.24",
      "high": "245.12",
      "low": "238.85",
      "close": "243.29",
      "volume": "1692672"
    },
    {
      "date": "2025-12-11",
      "open": "241.20",
      "high": "243.49",
      "low": "237.87",
      "close": "242.08",
      "volume": "1294295"
    },
    {
      "date": "2025-12-12",
      "open": "241.80",
      "high": "243.065",
      "low": "233.9376",
      "close": "236.28",
      "volume": "1880883"
    },
    {
      "date": "2025-12-15",
      "open": "237.50",
      "high": "237.67",
      "low": "230.06",
      "close": "230.31",
      "volume": "1819960"
    },
    {
      "date": "2025-12-16",
      "open": "233.00",
      "high": "233.9834",
      "low": "228.66",
      "close": "232.78",
      "volume": "2247765"
    },
    {
      "date": "2025-12-17",
      "open": "232.79",
      "high": "234.82",
      "low": "226.24",
      "close": "226.43",
      "volume": "1730144"
    },
    {
      "date": "2025-12-18",
      "open": "228.585",
      "high": "231.645",
      "low": "228.23",
      "close": "231.09",
      "volume": "1505933"
    },
    {
      "date": "2025-12-19",
      "open": "231.11",
      "high": "233.41",
      "low": "229.1301",
      "close": "232.55",
      "volume": "3694964"
    },
    {
      "date": "2025-12-22",
      "open": "233.82",
      "high": "234.9311",
      "low": "228.405",
      "close": "232.05",
      "volume": "1553040"
    },
    {
      "date": "2025-12-23",
      "open": "230.00",
      "high": "231.69",
      "low": "227.70",
      "close": "229.32",
      "volume": "1093082"
    },
    {
      "date": "2025-12-24",
      "open": "229.26",
      "high": "229.93",
      "low": "226.78",
      "close": "229.60",
      "volume": "606846"
    },
    {
      "date": "2025-12-26",
      "open": "229.43",
      "high": "231.06",
      "low": "228.625",
      "close": "230.52",
      "volume": "553891"
    },
    {
      "date": "2025-12-29",
      "open": "229.13",
      "high": "230.76",
      "low": "227.35",
      "close": "228.02",
      "volume": "1223257"
    },
    {
      "date": "2025-12-30",
      "open": "227.65",
      "high": "228.75",
      "low": "226.50",
      "close": "227.42",
      "volume": "736078"
    },
    {
      "date": "2025-12-31",
      "open": "226.88",
      "high": "227.40",
      "low": "224.8778",
      "close": "224.92",
      "volume": "993724"
    },
    {
      "date": "2026-01-02",
      "open": "226.72",
      "high": "226.72",
      "low": "217.2341",
      "close": "220.57",
      "volume": "1694785"
    },
    {
      "date": "2026-01-05",
      "open": "221.70",
      "high": "227.7035",
      "low": "221.63",
      "close": "222.76",
      "volume": "1312661"
    },
    {
      "date": "2026-01-06",
      "open": "222.61",
      "high": "223.4286",
      "low": "218.89",
      "close": "222.03",
      "volume": "1535217"
    },
    {
      "date": "2026-01-07",
      "open": "223.015",
      "high": "231.48",
      "low": "222.1801",
      "close": "231.16",
      "volume": "2135384"
    },
    {
      "date": "2026-01-08",
      "open": "230.65",
      "high": "230.79",
      "low": "219.38",
      "close": "220.32",
      "volume": "2006638"
    },
    {
      "date": "2026-01-09",
      "open": "220.74",
      "high": "221.5099",
      "low": "215.328",
      "close": "216.73",
      "volume": "1592820"
    },
    {
      "date": "2026-01-12",
      "open": "215.08",
      "high": "217.015",
      "low": "213.49",
      "close": "216.63",
      "volume": "1380883"
    },
    {
      "date": "2026-01-13",
      "open": "216.53",
      "high": "219.58",
      "low": "212.5001",
      "close": "216.845",
      "volume": "1505749"
    },
    {
      "date": "2026-01-14",
      "open": "216.93",
      "high": "221.79",
      "low": "209.41",
      "close": "214.27",
      "volume": "2184002"
    },
    {
      "date": "2026-01-15",
      "open": "214.29",
      "high": "218.01",
      "low": "210.4091",
      "close": "210.58",
      "volume": "1570713"
    },
    {
      "date": "2026-01-16",
      "open": "211.40",
      "high": "215.20",
      "low": "208.88",
      "close": "213.98",
      "volume": "1875053"
    },
    {
      "date": "2026-01-20",
      "open": "209.27",
      "high": "210.46",
      "low": "205.59",
      "close": "206.32",
      "volume": "1697662"
    },
    {
      "date": "2026-01-21",
      "open": "206.32",
      "high": "211.635",
      "low": "204.67",
      "close": "208.66",
      "volume": "1679765"
    },
    {
      "date": "2026-01-22",
      "open": "211.21",
      "high": "211.365",
      "low": "207.37",
      "close": "208.31",
      "volume": "1236692"
    },
    {
      "date": "2026-01-23",
      "open": "209.14",
      "high": "210.65",
      "low": "207.32",
      "close": "209.62",
      "volume": "1510293"
    },
    {
      "date": "2026-01-26",
      "open": "212.20",
      "high": "216.70",
      "low": "211.008",
      "close": "214.55",
      "volume": "1420901"
    },
    {
      "date": "2026-01-27",
      "open": "224.00",
      "high": "229.00",
      "low": "219.125",
      "close": "219.67",
      "volume": "3415556"
    },
    {
      "date": "2026-01-28",
      "open": "221.16",
      "high": "221.946",
      "low": "213.22",
      "close": "213.95",
      "volume": "1424998"
    },
    {
      "date": "2026-01-29",
      "open": "209.51",
      "high": "210.66",
      "low": "197.47",
      "close": "200.63",
      "volume": "3090411"
    },
    {
      "date": "2026-01-30",
      "open": "200.495",
      "high": "203.50",
      "low": "199.00",
      "close": "200.01",
      "volume": "1569092"
    },
    {
      "date": "2026-02-02",
      "open": "199.76",
      "high": "203.20",
      "low": "198.00",
      "close": "200.61",
      "volume": "1418152"
    },
    {
      "date": "2026-02-03",
      "open": "198.23",
      "high": "198.50",
      "low": "183.91",
      "close": "188.05",
      "volume": "3162822"
    },
    {
      "date": "2026-02-04",
      "open": "186.50",
      "high": "188.23",
      "low": "177.66",
      "close": "185.79",
      "volume": "2407463"
    },
    {
      "date": "2026-02-05",
      "open": "187.11",
      "high": "188.23",
      "low": "169.18",
      "close": "169.39",
      "volume": "3189465"
    },
    {
      "date": "2026-02-06",
      "open": "171.60",
      "high": "172.51",
      "low": "162.94",
      "close": "167.33",
      "volume": "4527195"
    },
    {
      "date": "2026-02-09",
      "open": "167.985",
      "high": "171.28",
      "low": "162.873",
      "close": "170.18",
      "volume": "2651680"
    },
    {
      "date": "2026-02-10",
      "open": "171.76",
      "high": "176.8394",
      "low": "169.33",
      "close": "174.34",
      "volume": "2409225"
    },
    {
      "date": "2026-02-11",
      "open": "175.62",
      "high": "175.87",
      "low": "165.36",
      "close": "171.00",
      "volume": "2670091"
    },
    {
      "date": "2026-02-12",
      "open": "171.99",
      "high": "173.99",
      "low": "163.00",
      "close": "170.90",
      "volume": "2499331"
    },
    {
      "date": "2026-02-13",
      "open": "174.34",
      "high": "179.90",
      "low": "172.43",
      "close": "177.72",
      "volume": "2434126"
    },
    {
      "date": "2026-02-17",
      "open": "175.825",
      "high": "176.85",
      "low": "169.61",
      "close": "172.59",
      "volume": "2038130"
    },
    {
      "date": "2026-02-18",
      "open": "167.345",
      "high": "172.65",
      "low": "164.39",
      "close": "172.13",
      "volume": "2542142"
    },
    {
      "date": "2026-02-19",
      "open": "169.64",
      "high": "172.10",
      "low": "166.30",
      "close": "168.99",
      "volume": "3337108"
    },
    {
      "date": "2026-02-20",
      "open": "167.00",
      "high": "172.60",
      "low": "159.66",
      "close": "159.75",
      "volume": "3268445"
    },
    {
      "date": "2026-02-23",
      "open": "157.44",
      "high": "157.61",
      "low": "141.56",
      "close": "143.28",
      "volume": "5737136"
    },
    {
      "date": "2026-02-24",
      "open": "143.83",
      "high": "151.15",
      "low": "142.0001",
      "close": "149.36",
      "volume": "4687123"
    },
    {
      "date": "2026-02-25",
      "open": "149.80",
      "high": "155.79",
      "low": "147.17",
      "close": "155.70",
      "volume": "3414446"
    },
    {
      "date": "2026-02-26",
      "open": "159.515",
      "high": "167.59",
      "low": "158.00",
      "close": "167.36",
      "volume": "6407924"
    },
    {
      "date": "2026-02-27",
      "open": "144.95",
      "high": "151.00",
      "low": "140.56",
      "close": "146.99",
      "volume": "11093340"
    },
    {
      "date": "2026-03-02",
      "open": "146.19",
      "high": "152.65",
      "low": "145.25",
      "close": "148.58",
      "volume": "4407828"
    },
    {
      "date": "2026-03-03",
      "open": "146.175",
      "high": "156.14",
      "low": "144.40",
      "close": "154.67",
      "volume": "3123895"
    },
    {
      "date": "2026-03-04",
      "open": "154.95",
      "high": "159.24",
      "low": "153.80",
      "close": "156.21",
      "volume": "1996004"
    },
    {
      "date": "2026-03-05",
      "open": "155.93",
      "high": "163.77",
      "low": "155.6144",
      "close": "161.96",
      "volume": "2921736"
    },
    {
      "date": "2026-03-06",
      "open": "161.285",
      "high": "166.10",
      "low": "158.33",
      "close": "164.06",
      "volume": "2534948"
    },
    {
      "date": "2026-03-09",
      "open": "163.12",
      "high": "166.30",
      "low": "160.70",
      "close": "162.62",
      "volume": "2421848"
    },
    {
      "date": "2026-03-10",
      "open": "163.52",
      "high": "164.11",
      "low": "154.44",
      "close": "156.61",
      "volume": "3082080"
    },
    {
      "date": "2026-03-11",
      "open": "157.97",
      "high": "160.50",
      "low": "151.82",
      "close": "153.81",
      "volume": "2514197"
    },
    {
      "date": "2026-03-12",
      "open": "152.26",
      "high": "157.49",
      "low": "150.33",
      "close": "151.61",
      "volume": "2298103"
    },
    {
      "date": "2026-03-13",
      "open": "152.57",
      "high": "156.1999",
      "low": "151.00",
      "close": "153.76",
      "volume": "2106078"
    },
    {
      "date": "2026-03-16",
      "open": "155.26",
      "high": "155.45",
      "low": "151.74",
      "close": "153.69",
      "volume": "2032344"
    },
    {
      "date": "2026-03-17",
      "open": "153.37",
      "high": "158.78",
      "low": "152.67",
      "close": "156.00",
      "volume": "2314668"
    },
    {
      "date": "2026-03-18",
      "open": "153.82",
      "high": "158.68",
      "low": "153.43",
      "close": "155.99",
      "volume": "1517699"
    },
    {
      "date": "2026-03-19",
      "open": "156.35",
      "high": "161.90",
      "low": "153.85",
      "close": "155.40",
      "volume": "1857735"
    },
    {
      "date": "2026-03-20",
      "open": "152.75",
      "high": "153.75",
      "low": "148.28",
      "close": "151.47",
      "volume": "5082755"
    },
    {
      "date": "2026-03-23",
      "open": "152.385",
      "high": "154.51",
      "low": "150.17",
      "close": "151.80",
      "volume": "1603418"
    },
    {
      "date": "2026-03-24",
      "open": "149.97",
      "high": "149.97",
      "low": "139.30",
      "close": "139.41",
      "volume": "3419262"
    },
    {
      "date": "2026-03-25",
      "open": "142.09",
      "high": "144.94",
      "low": "138.8501",
      "close": "139.44",
      "volume": "2996872"
    },
    {
      "date": "2026-03-26",
      "open": "139.18",
      "high": "145.00",
      "low": "137.60",
      "close": "141.50",
      "volume": "1936678"
    },
    {
      "date": "2026-03-27",
      "open": "133.79",
      "high": "135.71",
      "low": "128.00",
      "close": "133.16",
      "volume": "4301767"
    },
    {
      "date": "2026-03-30",
      "open": "135.26",
      "high": "141.42",
      "low": "134.66",
      "close": "137.26",
      "volume": "2936702"
    },
    {
      "date": "2026-03-31",
      "open": "139.42",
      "high": "142.61",
      "low": "136.11",
      "close": "140.29",
      "volume": "1937540"
    },
    {
      "date": "2026-04-01",
      "open": "139.45",
      "high": "139.50",
      "low": "132.58",
      "close": "136.67",
      "volume": "2734944"
    },
    {
      "date": "2026-04-02",
      "open": "136.38",
      "high": "139.16",
      "low": "134.10",
      "close": "138.56",
      "volume": "1562924"
    },
    {
      "date": "2026-04-06",
      "open": "139.62",
      "high": "140.735",
      "low": "137.655",
      "close": "139.52",
      "volume": "1365681"
    },
    {
      "date": "2026-04-07",
      "open": "138.715",
      "high": "142.70",
      "low": "136.255",
      "close": "142.09",
      "volume": "1985965"
    },
    {
      "date": "2026-04-08",
      "open": "148.51",
      "high": "150.50",
      "low": "136.97",
      "close": "137.85",
      "volume": "2564647"
    },
    {
      "date": "2026-04-09",
      "open": "133.10",
      "high": "133.50",
      "low": "120.765",
      "close": "122.23",
      "volume": "7343496"
    },
    {
      "date": "2026-04-10",
      "open": "122.66",
      "high": "123.38",
      "low": "114.625",
      "close": "118.05",
      "volume": "5478001"
    },
    {
      "date": "2026-04-13",
      "open": "119.05",
      "high": "122.96",
      "low": "117.96",
      "close": "122.62",
      "volume": "3786223"
    },
    {
      "date": "2026-04-14",
      "open": "123.54",
      "high": "126.00",
      "low": "120.79",
      "close": "122.68",
      "volume": "2905397"
    },
    {
      "date": "2026-04-15",
      "open": "125.20",
      "high": "131.3199",
      "low": "122.77",
      "close": "131.01",
      "volume": "3860468"
    },
    {
      "date": "2026-04-16",
      "open": "134.96",
      "high": "138.00",
      "low": "132.79",
      "close": "134.33",
      "volume": "2968830"
    },
    {
      "date": "2026-04-17",
      "open": "138.14",
      "high": "139.00",
      "low": "133.50",
      "close": "134.68",
      "volume": "2457105"
    },
    {
      "date": "2026-04-20",
      "open": "133.89",
      "high": "137.20",
      "low": "132.60",
      "close": "134.80",
      "volume": "1944616"
    },
    {
      "date": "2026-04-21",
      "open": "135.95",
      "high": "144.715",
      "low": "135.58",
      "close": "139.61",
      "volume": "2855575"
    },
    {
      "date": "2026-04-22",
      "open": "137.39",
      "high": "142.75",
      "low": "136.75",
      "close": "142.66",
      "volume": "2465152"
    },
    {
      "date": "2026-04-23",
      "open": "136.69",
      "high": "137.99",
      "low": "130.34",
      "close": "132.97",
      "volume": "3054849"
    },
    {
      "date": "2026-04-24",
      "open": "133.32",
      "high": "135.70",
      "low": "130.42",
      "close": "135.50",
      "volume": "2319038"
    },
    {
      "date": "2026-04-27",
      "open": "135.35",
      "high": "138.00",
      "low": "133.685",
      "close": "134.11",
      "volume": "2045704"
    },
    {
      "date": "2026-04-28",
      "open": "135.27",
      "high": "138.355",
      "low": "134.50",
      "close": "136.07",
      "volume": "2168816"
    },
    {
      "date": "2026-04-29",
      "open": "135.12",
      "high": "135.715",
      "low": "131.74",
      "close": "134.73",
      "volume": "1339176"
    },
    {
      "date": "2026-04-30",
      "open": "132.90",
      "high": "132.90",
      "low": "127.79",
      "close": "130.68",
      "volume": "2376877"
    },
    {
      "date": "2026-05-01",
      "open": "135.35",
      "high": "140.99",
      "low": "131.965",
      "close": "139.81",
      "volume": "2867503"
    },
    {
      "date": "2026-05-04",
      "open": "140.40",
      "high": "144.97",
      "low": "139.42",
      "close": "142.20",
      "volume": "2166640"
    },
    {
      "date": "2026-05-05",
      "open": "143.52",
      "high": "144.00",
      "low": "138.955",
      "close": "141.36",
      "volume": "2043503"
    },
    {
      "date": "2026-05-06",
      "open": "138.69",
      "high": "139.86",
      "low": "134.74",
      "close": "138.83",
      "volume": "2268693"
    },
    {
      "date": "2026-05-07",
      "open": "148.00",
      "high": "153.46",
      "low": "147.16",
      "close": "152.79",
      "volume": "3378967"
    },
    {
      "date": "2026-05-08",
      "open": "149.34",
      "high": "152.195",
      "low": "145.11",
      "close": "152.13",
      "volume": "3522201"
    },
    {
      "date": "2026-05-11",
      "open": "150.73",
      "high": "153.45",
      "low": "147.66",
      "close": "148.87",
      "volume": "2541177"
    },
    {
      "date": "2026-05-12",
      "open": "149.35",
      "high": "150.585",
      "low": "145.68",
      "close": "146.17",
      "volume": "2323749"
    },
    {
      "date": "2026-05-13",
      "open": "144.69",
      "high": "153.95",
      "low": "143.03",
      "close": "152.43",
      "volume": "4811448"
    },
    {
      "date": "2026-05-14",
      "open": "153.50",
      "high": "158.0375",
      "low": "146.39",
      "close": "153.70",
      "volume": "3996804"
    },
    {
      "date": "2026-05-15",
      "open": "156.89",
      "high": "162.73",
      "low": "152.12",
      "close": "161.05",
      "volume": "4162579"
    },
    {
      "date": "2026-05-18",
      "open": "163.36",
      "high": "178.26",
      "low": "162.10",
      "close": "174.69",
      "volume": "6203344"
    },
    {
      "date": "2026-05-19",
      "open": "178.11",
      "high": "182.9699",
      "low": "173.95",
      "close": "175.25",
      "volume": "4323725"
    },
    {
      "date": "2026-05-20",
      "open": "168.12",
      "high": "174.86",
      "low": "168.09",
      "close": "174.45",
      "volume": "2647103"
    },
    {
      "date": "2026-05-21",
      "open": "171.26",
      "high": "174.3726",
      "low": "168.68",
      "close": "171.01",
      "volume": "2595992"
    },
    {
      "date": "2026-05-22",
      "open": "174.783",
      "high": "183.02",
      "low": "173.7917",
      "close": "182.37",
      "volume": "4003773"
    },
    {
      "date": "2026-05-26",
      "open": "184.96",
      "high": "191.25",
      "low": "181.875",
      "close": "184.60",
      "volume": "10720440"
    },
    {
      "date": "2026-05-27",
      "open": "137.16",
      "high": "139.60",
      "low": "125.66",
      "close": "126.41",
      "volume": "31831510"
    },
    {
      "date": "2026-05-28",
      "open": "126.55",
      "high": "133.25",
      "low": "122.31",
      "close": "130.04",
      "volume": "16251720"
    },
    {
      "date": "2026-05-29",
      "open": "131.70",
      "high": "139.90",
      "low": "130.365",
      "close": "139.73",
      "volume": "11010090"
    },
    {
      "date": "2026-06-01",
      "open": "144.50",
      "high": "157.70",
      "low": "143.75",
      "close": "155.71",
      "volume": "10359560"
    },
    {
      "date": "2026-06-02",
      "open": "149.06",
      "high": "151.04",
      "low": "140.00",
      "close": "144.15",
      "volume": "8572203"
    },
    {
      "date": "2026-06-03",
      "open": "141.90",
      "high": "142.47",
      "low": "133.53",
      "close": "134.37",
      "volume": "7737749"
    },
    {
      "date": "2026-06-04",
      "open": "135.69",
      "high": "137.50",
      "low": "132.50",
      "close": "135.26",
      "volume": "4378831"
    },
    {
      "date": "2026-06-05",
      "open": "133.755",
      "high": "137.2099",
      "low": "128.98",
      "close": "130.78",
      "volume": "4617922"
    },
    {
      "date": "2026-06-08",
      "open": "130.80",
      "high": "132.07",
      "low": "127.7365",
      "close": "129.25",
      "volume": "3460542"
    },
    {
      "date": "2026-06-09",
      "open": "128.11",
      "high": "130.1449",
      "low": "120.851",
      "close": "125.84",
      "volume": "4774109"
    },
    {
      "date": "2026-06-10",
      "open": "124.00",
      "high": "128.83",
      "low": "122.2148",
      "close": "124.73",
      "volume": "3928355"
    },
    {
      "date": "2026-06-11",
      "open": "122.00",
      "high": "126.35",
      "low": "119.90",
      "close": "126.11",
      "volume": "3810603"
    },
    {
      "date": "2026-06-12",
      "open": "124.68",
      "high": "130.00",
      "low": "119.50",
      "close": "129.52",
      "volume": "4760338"
    },
    {
      "date": "2026-06-15",
      "open": "129.69",
      "high": "132.8079",
      "low": "127.45",
      "close": "130.42",
      "volume": "3498088"
    },
    {
      "date": "2026-06-16",
      "open": "128.48",
      "high": "128.86",
      "low": "123.61",
      "close": "127.23",
      "volume": "3815756"
    },
    {
      "date": "2026-06-17",
      "open": "126.245",
      "high": "128.11",
      "low": "123.38",
      "close": "124.38",
      "volume": "3125901"
    },
    {
      "date": "2026-06-18",
      "open": "123.34",
      "high": "125.56",
      "low": "119.90",
      "close": "124.85",
      "volume": "16570860"
    },
    {
      "date": "2026-06-22",
      "open": "122.60",
      "high": "129.65",
      "low": "121.72",
      "close": "124.06",
      "volume": "3287376"
    },
    {
      "date": "2026-06-23",
      "open": "124.50",
      "high": "129.42",
      "low": "124.12",
      "close": "126.17",
      "volume": "2425614"
    },
    {
      "date": "2026-06-24",
      "open": "125.45",
      "high": "130.50",
      "low": "124.50",
      "close": "127.27",
      "volume": "2340242"
    },
    {
      "date": "2026-06-25",
      "open": "126.70",
      "high": "126.97",
      "low": "122.15",
      "close": "123.80",
      "volume": "2357864"
    },
    {
      "date": "2026-06-26",
      "open": "125.23",
      "high": "132.54",
      "low": "125.23",
      "close": "132.26",
      "volume": "3692415"
    },
    {
      "date": "2026-06-29",
      "open": "134.49",
      "high": "140.48",
      "low": "133.50",
      "close": "137.60",
      "volume": "3262677"
    },
    {
      "date": "2026-06-30",
      "open": "135.13",
      "high": "142.045",
      "low": "134.50",
      "close": "141.15",
      "volume": "2602064"
    },
    {
      "date": "2026-07-01",
      "open": "144.25",
      "high": "149.58",
      "low": "143.26",
      "close": "146.45",
      "volume": "3723179"
    },
    {
      "date": "2026-07-02",
      "open": "145.10",
      "high": "148.4799",
      "low": "145.0001",
      "close": "147.33",
      "volume": "2596203"
    },
    {
      "date": "2026-07-06",
      "open": "144.11",
      "high": "152.50",
      "low": "143.65",
      "close": "150.42",
      "volume": "2162903"
    },
    {
      "date": "2026-07-07",
      "open": "152.74",
      "high": "155.36",
      "low": "147.42",
      "close": "149.50",
      "volume": "2838739"
    },
    {
      "date": "2026-07-08",
      "open": "146.42",
      "high": "149.01",
      "low": "142.12",
      "close": "143.55",
      "volume": "2959103"
    },
    {
      "date": "2026-07-09",
      "open": "140.95",
      "high": "147.8599",
      "low": "138.64",
      "close": "147.12",
      "volume": "3116033"
    },
    {
      "date": "2026-07-10",
      "open": "147.12",
      "high": "148.7391",
      "low": "138.60",
      "close": "139.27",
      "volume": "3803007"
    },
    {
      "date": "2026-07-13",
      "open": "140.16",
      "high": "143.0999",
      "low": "138.03",
      "close": "141.82",
      "volume": "1655893"
    },
    {
      "date": "2026-07-14",
      "open": "139.57",
      "high": "155.30",
      "low": "139.275",
      "close": "152.09",
      "volume": "3665466"
    },
    {
      "date": "2026-07-15",
      "open": "154.22",
      "high": "156.98",
      "low": "147.20",
      "close": "148.19",
      "volume": "2341704"
    },
    {
      "date": "2026-07-16",
      "open": "150.00",
      "high": "151.5952",
      "low": "144.66",
      "close": "146.43",
      "volume": "2044185"
    },
    {
      "date": "2026-07-17",
      "open": "145.50",
      "high": "153.30",
      "low": "145.39",
      "close": "149.94",
      "volume": "2514549"
    },
    {
      "date": "2026-07-20",
      "open": "147.33",
      "high": "153.22",
      "low": "146.97",
      "close": "149.82",
      "volume": "1631195"
    },
    {
      "date": "2026-07-21",
      "open": "147.24",
      "high": "151.45",
      "low": "146.7345",
      "close": "148.72",
      "volume": "1868072"
    },
    {
      "date": "2026-07-22",
      "open": "149.97",
      "high": "150.386",
      "low": "141.115",
      "close": "142.26",
      "volume": "1935545"
    },
    {
      "date": "2026-07-23",
      "open": "143.97",
      "high": "144.29",
      "low": "139.2401",
      "close": "139.70",
      "volume": "1777400"
    },
    {
      "date": "2026-07-24",
      "open": "141.93",
      "high": "144.00",
      "low": "139.81",
      "close": "142.32",
      "volume": "1288109"
    },
    {
      "date": "2026-07-27",
      "open": "145.90",
      "high": "149.45",
      "low": "144.00",
      "close": "147.30",
      "volume": "1978079"
    },
    {
      "date": "2026-07-28",
      "open": "147.10",
      "high": "154.27",
      "low": "142.75",
      "close": "151.63",
      "volume": "2384508"
    },
    {
      "date": "2026-07-29",
      "open": "151.07",
      "high": "156.54",
      "low": "150.20",
      "close": "153.77",
      "volume": "1977738"
    },
    {
      "date": "2026-07-30",
      "open": "150.60",
      "high": "151.53",
      "low": "143.8541",
      "close": "148.39",
      "volume": "2881229"
    },
    {
      "date": "2026-07-31",
      "open": "148.50",
      "high": "152.505",
      "low": "145.11",
      "close": "151.20",
      "volume": "2648096"
    },
    {
      "date": "2026-08-03",
      "open": "153.74",
      "high": "155.88",
      "low": "151.21",
      "close": "154.46",
      "volume": "2657224"
    },
    {
      "date": "2026-08-04",
      "open": "153.80",
      "high": "163.47",
      "low": "153.74",
      "close": "163.22",
      "volume": "2516185"
    },
    {
      "date": "2026-08-05",
      "open": "164.23",
      "high": "166.93",
      "low": "160.88",
      "close": "161.65",
      "volume": "1957711"
    }
  ]
}