{
  "source": "https://api.nasdaq.com/api/quote/ALGN/historical",
  "symbol": "ALGN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "696.74",
      "high": "700.79",
      "low": "684.00",
      "close": "693.67",
      "volume": "656811"
    },
    {
      "date": "2021-08-09",
      "open": "693.50",
      "high": "695.00",
      "low": "684.90",
      "close": "686.56",
      "volume": "331029"
    },
    {
      "date": "2021-08-10",
      "open": "689.57",
      "high": "691.81",
      "low": "674.19",
      "close": "687.38",
      "volume": "513651"
    },
    {
      "date": "2021-08-11",
      "open": "690.23",
      "high": "692.1209",
      "low": "676.24",
      "close": "687.78",
      "volume": "416798"
    },
    {
      "date": "2021-08-12",
      "open": "687.72",
      "high": "705.84",
      "low": "683.59",
      "close": "704.27",
      "volume": "480269"
    },
    {
      "date": "2021-08-13",
      "open": "700.86",
      "high": "704.85",
      "low": "685.69",
      "close": "691.19",
      "volume": "398024"
    },
    {
      "date": "2021-08-16",
      "open": "684.20",
      "high": "690.84",
      "low": "681.19",
      "close": "690.75",
      "volume": "310602"
    },
    {
      "date": "2021-08-17",
      "open": "690.78",
      "high": "690.78",
      "low": "669.31",
      "close": "680.89",
      "volume": "610339"
    },
    {
      "date": "2021-08-18",
      "open": "680.82",
      "high": "690.96",
      "low": "672.73",
      "close": "675.26",
      "volume": "475031"
    },
    {
      "date": "2021-08-19",
      "open": "671.03",
      "high": "685.525",
      "low": "669.635",
      "close": "679.86",
      "volume": "359120"
    },
    {
      "date": "2021-08-20",
      "open": "681.40",
      "high": "684.26",
      "low": "672.8067",
      "close": "681.57",
      "volume": "292939"
    },
    {
      "date": "2021-08-23",
      "open": "687.38",
      "high": "699.53",
      "low": "686.86",
      "close": "697.50",
      "volume": "417804"
    },
    {
      "date": "2021-08-24",
      "open": "696.34",
      "high": "715.7421",
      "low": "696.34",
      "close": "712.84",
      "volume": "602504"
    },
    {
      "date": "2021-08-25",
      "open": "713.25",
      "high": "721.45",
      "low": "711.715",
      "close": "716.90",
      "volume": "526472"
    },
    {
      "date": "2021-08-26",
      "open": "714.65",
      "high": "717.75",
      "low": "692.90",
      "close": "696.56",
      "volume": "540594"
    },
    {
      "date": "2021-08-27",
      "open": "699.32",
      "high": "709.15",
      "low": "696.00",
      "close": "701.85",
      "volume": "384482"
    },
    {
      "date": "2021-08-30",
      "open": "706.42",
      "high": "712.80",
      "low": "698.68",
      "close": "702.11",
      "volume": "351104"
    },
    {
      "date": "2021-08-31",
      "open": "702.01",
      "high": "710.675",
      "low": "700.28",
      "close": "709.00",
      "volume": "497716"
    },
    {
      "date": "2021-09-01",
      "open": "713.14",
      "high": "719.83",
      "low": "708.79",
      "close": "718.72",
      "volume": "431070"
    },
    {
      "date": "2021-09-02",
      "open": "721.59",
      "high": "731.725",
      "low": "719.00",
      "close": "729.03",
      "volume": "384331"
    },
    {
      "date": "2021-09-03",
      "open": "729.87",
      "high": "729.87",
      "low": "711.98",
      "close": "721.50",
      "volume": "356643"
    },
    {
      "date": "2021-09-07",
      "open": "719.80",
      "high": "720.505",
      "low": "706.00",
      "close": "716.21",
      "volume": "439361"
    },
    {
      "date": "2021-09-08",
      "open": "716.98",
      "high": "733.33",
      "low": "715.12",
      "close": "729.92",
      "volume": "503911"
    },
    {
      "date": "2021-09-09",
      "open": "734.46",
      "high": "735.1699",
      "low": "723.78",
      "close": "726.41",
      "volume": "422766"
    },
    {
      "date": "2021-09-10",
      "open": "730.22",
      "high": "731.24",
      "low": "718.75",
      "close": "720.67",
      "volume": "344375"
    },
    {
      "date": "2021-09-13",
      "open": "726.54",
      "high": "726.54",
      "low": "695.63",
      "close": "710.68",
      "volume": "502847"
    },
    {
      "date": "2021-09-14",
      "open": "718.36",
      "high": "724.64",
      "low": "703.60",
      "close": "706.45",
      "volume": "441117"
    },
    {
      "date": "2021-09-15",
      "open": "706.06",
      "high": "713.85",
      "low": "692.23",
      "close": "710.31",
      "volume": "844001"
    },
    {
      "date": "2021-09-16",
      "open": "712.98",
      "high": "731.20",
      "low": "710.35",
      "close": "728.29",
      "volume": "656929"
    },
    {
      "date": "2021-09-17",
      "open": "728.90",
      "high": "730.61",
      "low": "715.00",
      "close": "719.38",
      "volume": "834244"
    },
    {
      "date": "2021-09-20",
      "open": "708.02",
      "high": "713.685",
      "low": "698.03",
      "close": "709.64",
      "volume": "684125"
    },
    {
      "date": "2021-09-21",
      "open": "717.14",
      "high": "721.00",
      "low": "704.61",
      "close": "709.15",
      "volume": "646874"
    },
    {
      "date": "2021-09-22",
      "open": "713.31",
      "high": "725.27",
      "low": "701.21",
      "close": "716.61",
      "volume": "447940"
    },
    {
      "date": "2021-09-23",
      "open": "723.00",
      "high": "737.452",
      "low": "720.18",
      "close": "727.11",
      "volume": "349714"
    },
    {
      "date": "2021-09-24",
      "open": "718.47",
      "high": "726.295",
      "low": "715.2898",
      "close": "725.24",
      "volume": "272053"
    },
    {
      "date": "2021-09-27",
      "open": "716.59",
      "high": "720.065",
      "low": "693.39",
      "close": "701.04",
      "volume": "473429"
    },
    {
      "date": "2021-09-28",
      "open": "692.07",
      "high": "692.735",
      "low": "672.65",
      "close": "677.32",
      "volume": "496102"
    },
    {
      "date": "2021-09-29",
      "open": "679.40",
      "high": "683.12",
      "low": "671.44",
      "close": "673.06",
      "volume": "356682"
    },
    {
      "date": "2021-09-30",
      "open": "684.6206",
      "high": "684.6206",
      "low": "665.41",
      "close": "665.43",
      "volume": "433591"
    },
    {
      "date": "2021-10-01",
      "open": "672.00",
      "high": "674.945",
      "low": "648.20",
      "close": "662.06",
      "volume": "566577"
    },
    {
      "date": "2021-10-04",
      "open": "658.60",
      "high": "659.38",
      "low": "637.56",
      "close": "640.40",
      "volume": "520795"
    },
    {
      "date": "2021-10-05",
      "open": "643.81",
      "high": "657.16",
      "low": "642.19",
      "close": "648.58",
      "volume": "496506"
    },
    {
      "date": "2021-10-06",
      "open": "640.60",
      "high": "651.35",
      "low": "638.59",
      "close": "650.65",
      "volume": "369853"
    },
    {
      "date": "2021-10-07",
      "open": "653.62",
      "high": "671.90",
      "low": "653.62",
      "close": "661.41",
      "volume": "488397"
    },
    {
      "date": "2021-10-08",
      "open": "663.97",
      "high": "664.45",
      "low": "641.82",
      "close": "643.56",
      "volume": "258325"
    },
    {
      "date": "2021-10-11",
      "open": "638.00",
      "high": "644.28",
      "low": "631.14",
      "close": "631.85",
      "volume": "252317"
    },
    {
      "date": "2021-10-12",
      "open": "632.00",
      "high": "632.38",
      "low": "621.87",
      "close": "627.43",
      "volume": "505696"
    },
    {
      "date": "2021-10-13",
      "open": "608.61",
      "high": "608.61",
      "low": "572.51",
      "close": "596.22",
      "volume": "2044316"
    },
    {
      "date": "2021-10-14",
      "open": "600.99",
      "high": "604.00",
      "low": "586.19",
      "close": "597.72",
      "volume": "904179"
    },
    {
      "date": "2021-10-15",
      "open": "605.25",
      "high": "606.95",
      "low": "587.06",
      "close": "589.61",
      "volume": "742501"
    },
    {
      "date": "2021-10-18",
      "open": "586.45",
      "high": "596.99",
      "low": "580.11",
      "close": "595.13",
      "volume": "560660"
    },
    {
      "date": "2021-10-19",
      "open": "601.39",
      "high": "603.68",
      "low": "592.66",
      "close": "594.27",
      "volume": "393018"
    },
    {
      "date": "2021-10-20",
      "open": "597.06",
      "high": "608.73",
      "low": "592.52",
      "close": "608.20",
      "volume": "532772"
    },
    {
      "date": "2021-10-21",
      "open": "611.19",
      "high": "618.01",
      "low": "597.60",
      "close": "599.49",
      "volume": "781001"
    },
    {
      "date": "2021-10-22",
      "open": "599.00",
      "high": "600.15",
      "low": "586.90",
      "close": "590.56",
      "volume": "877416"
    },
    {
      "date": "2021-10-25",
      "open": "590.00",
      "high": "597.00",
      "low": "583.65",
      "close": "589.81",
      "volume": "1110187"
    },
    {
      "date": "2021-10-26",
      "open": "594.66",
      "high": "603.34",
      "low": "586.80",
      "close": "593.30",
      "volume": "793929"
    },
    {
      "date": "2021-10-27",
      "open": "591.28",
      "high": "615.25",
      "low": "583.38",
      "close": "604.39",
      "volume": "1577934"
    },
    {
      "date": "2021-10-28",
      "open": "658.39",
      "high": "662.00",
      "low": "607.28",
      "close": "631.80",
      "volume": "1927873"
    },
    {
      "date": "2021-10-29",
      "open": "629.18",
      "high": "629.18",
      "low": "619.70",
      "close": "624.37",
      "volume": "987169"
    },
    {
      "date": "2021-11-01",
      "open": "631.50",
      "high": "667.10",
      "low": "631.50",
      "close": "661.46",
      "volume": "1246298"
    },
    {
      "date": "2021-11-02",
      "open": "663.00",
      "high": "678.72",
      "low": "649.1918",
      "close": "667.06",
      "volume": "606907"
    },
    {
      "date": "2021-11-03",
      "open": "667.06",
      "high": "675.75",
      "low": "657.87",
      "close": "673.61",
      "volume": "425960"
    },
    {
      "date": "2021-11-04",
      "open": "673.46",
      "high": "680.79",
      "low": "670.87",
      "close": "679.26",
      "volume": "355346"
    },
    {
      "date": "2021-11-05",
      "open": "680.40",
      "high": "687.27",
      "low": "675.43",
      "close": "687.19",
      "volume": "383168"
    },
    {
      "date": "2021-11-08",
      "open": "690.47",
      "high": "711.6094",
      "low": "682.875",
      "close": "710.87",
      "volume": "876935"
    },
    {
      "date": "2021-11-09",
      "open": "711.18",
      "high": "713.33",
      "low": "699.4765",
      "close": "711.02",
      "volume": "779496"
    },
    {
      "date": "2021-11-10",
      "open": "702.17",
      "high": "709.98",
      "low": "687.10",
      "close": "689.61",
      "volume": "645353"
    },
    {
      "date": "2021-11-11",
      "open": "696.99",
      "high": "697.89",
      "low": "681.66",
      "close": "685.91",
      "volume": "340028"
    },
    {
      "date": "2021-11-12",
      "open": "688.99",
      "high": "693.34",
      "low": "686.31",
      "close": "687.80",
      "volume": "250206"
    },
    {
      "date": "2021-11-15",
      "open": "692.06",
      "high": "692.06",
      "low": "674.51",
      "close": "680.19",
      "volume": "325181"
    },
    {
      "date": "2021-11-16",
      "open": "682.42",
      "high": "691.95",
      "low": "679.00",
      "close": "689.06",
      "volume": "329532"
    },
    {
      "date": "2021-11-17",
      "open": "689.06",
      "high": "698.81",
      "low": "680.34",
      "close": "692.32",
      "volume": "348894"
    },
    {
      "date": "2021-11-18",
      "open": "692.54",
      "high": "695.94",
      "low": "677.96",
      "close": "683.83",
      "volume": "322218"
    },
    {
      "date": "2021-11-19",
      "open": "685.55",
      "high": "691.96",
      "low": "679.18",
      "close": "683.29",
      "volume": "433578"
    },
    {
      "date": "2021-11-22",
      "open": "678.34",
      "high": "682.98",
      "low": "665.3612",
      "close": "669.68",
      "volume": "463301"
    },
    {
      "date": "2021-11-23",
      "open": "665.97",
      "high": "666.4665",
      "low": "650.40",
      "close": "657.26",
      "volume": "419779"
    },
    {
      "date": "2021-11-24",
      "open": "653.16",
      "high": "657.74",
      "low": "642.55",
      "close": "653.20",
      "volume": "528005"
    },
    {
      "date": "2021-11-26",
      "open": "653.20",
      "high": "654.15",
      "low": "627.00",
      "close": "634.22",
      "volume": "444531"
    },
    {
      "date": "2021-11-29",
      "open": "636.86",
      "high": "642.14",
      "low": "629.54",
      "close": "634.47",
      "volume": "537253"
    },
    {
      "date": "2021-11-30",
      "open": "632.61",
      "high": "638.94",
      "low": "607.47",
      "close": "611.53",
      "volume": "972835"
    },
    {
      "date": "2021-12-01",
      "open": "622.92",
      "high": "624.00",
      "low": "601.73",
      "close": "602.29",
      "volume": "486031"
    },
    {
      "date": "2021-12-02",
      "open": "602.80",
      "high": "628.73",
      "low": "595.07",
      "close": "624.93",
      "volume": "732933"
    },
    {
      "date": "2021-12-03",
      "open": "629.36",
      "high": "632.57",
      "low": "605.49",
      "close": "619.75",
      "volume": "536132"
    },
    {
      "date": "2021-12-06",
      "open": "622.00",
      "high": "641.28",
      "low": "615.00",
      "close": "638.92",
      "volume": "470797"
    },
    {
      "date": "2021-12-07",
      "open": "649.16",
      "high": "675.21",
      "low": "648.66",
      "close": "666.72",
      "volume": "581506"
    },
    {
      "date": "2021-12-08",
      "open": "670.27",
      "high": "676.94",
      "low": "663.67",
      "close": "675.22",
      "volume": "303747"
    },
    {
      "date": "2021-12-09",
      "open": "670.00",
      "high": "688.60",
      "low": "670.00",
      "close": "673.59",
      "volume": "355078"
    },
    {
      "date": "2021-12-10",
      "open": "672.56",
      "high": "683.83",
      "low": "660.585",
      "close": "668.12",
      "volume": "394373"
    },
    {
      "date": "2021-12-13",
      "open": "665.72",
      "high": "666.495",
      "low": "628.77",
      "close": "629.91",
      "volume": "527778"
    },
    {
      "date": "2021-12-14",
      "open": "620.20",
      "high": "631.82",
      "low": "598.925",
      "close": "605.73",
      "volume": "668832"
    },
    {
      "date": "2021-12-15",
      "open": "605.73",
      "high": "610.20",
      "low": "591.06",
      "close": "602.01",
      "volume": "1132299"
    },
    {
      "date": "2021-12-16",
      "open": "610.01",
      "high": "611.32",
      "low": "592.41",
      "close": "595.06",
      "volume": "830164"
    },
    {
      "date": "2021-12-17",
      "open": "592.47",
      "high": "619.00",
      "low": "586.905",
      "close": "609.06",
      "volume": "1008650"
    },
    {
      "date": "2021-12-20",
      "open": "597.83",
      "high": "599.95",
      "low": "581.295",
      "close": "593.94",
      "volume": "544027"
    },
    {
      "date": "2021-12-21",
      "open": "601.48",
      "high": "630.84",
      "low": "599.87",
      "close": "628.72",
      "volume": "550790"
    },
    {
      "date": "2021-12-22",
      "open": "623.20",
      "high": "646.595",
      "low": "616.87",
      "close": "645.89",
      "volume": "377799"
    },
    {
      "date": "2021-12-23",
      "open": "648.28",
      "high": "663.61",
      "low": "647.21",
      "close": "653.98",
      "volume": "387389"
    },
    {
      "date": "2021-12-27",
      "open": "656.72",
      "high": "663.62",
      "low": "651.79",
      "close": "661.07",
      "volume": "257345"
    },
    {
      "date": "2021-12-28",
      "open": "667.47",
      "high": "668.82",
      "low": "652.33",
      "close": "656.37",
      "volume": "269075"
    },
    {
      "date": "2021-12-29",
      "open": "649.9203",
      "high": "660.00",
      "low": "649.9203",
      "close": "653.34",
      "volume": "231792"
    },
    {
      "date": "2021-12-30",
      "open": "658.57",
      "high": "671.005",
      "low": "656.44",
      "close": "662.22",
      "volume": "261220"
    },
    {
      "date": "2021-12-31",
      "open": "659.47",
      "high": "674.89",
      "low": "655.62",
      "close": "657.18",
      "volume": "464251"
    },
    {
      "date": "2022-01-03",
      "open": "656.30",
      "high": "658.50",
      "low": "641.119",
      "close": "648.05",
      "volume": "428189"
    },
    {
      "date": "2022-01-04",
      "open": "645.86",
      "high": "652.1887",
      "low": "617.37",
      "close": "623.50",
      "volume": "552090"
    },
    {
      "date": "2022-01-05",
      "open": "616.95",
      "high": "621.04",
      "low": "578.25",
      "close": "578.84",
      "volume": "980141"
    },
    {
      "date": "2022-01-06",
      "open": "575.484",
      "high": "587.49",
      "low": "563.595",
      "close": "567.62",
      "volume": "1149440"
    },
    {
      "date": "2022-01-07",
      "open": "567.13",
      "high": "567.13",
      "low": "545.86",
      "close": "546.99",
      "volume": "1190569"
    },
    {
      "date": "2022-01-10",
      "open": "533.02",
      "high": "549.56",
      "low": "524.341",
      "close": "548.91",
      "volume": "1388495"
    },
    {
      "date": "2022-01-11",
      "open": "547.45",
      "high": "561.56",
      "low": "535.32",
      "close": "559.64",
      "volume": "1048046"
    },
    {
      "date": "2022-01-12",
      "open": "562.24",
      "high": "562.26",
      "low": "534.515",
      "close": "539.47",
      "volume": "841161"
    },
    {
      "date": "2022-01-13",
      "open": "542.67",
      "high": "547.97",
      "low": "523.01",
      "close": "524.78",
      "volume": "913981"
    },
    {
      "date": "2022-01-14",
      "open": "519.93",
      "high": "529.41",
      "low": "510.83",
      "close": "524.63",
      "volume": "809485"
    },
    {
      "date": "2022-01-18",
      "open": "509.25",
      "high": "511.99",
      "low": "487.495",
      "close": "489.56",
      "volume": "1391473"
    },
    {
      "date": "2022-01-19",
      "open": "491.79",
      "high": "506.99",
      "low": "486.11",
      "close": "497.59",
      "volume": "1352772"
    },
    {
      "date": "2022-01-20",
      "open": "502.27",
      "high": "518.41",
      "low": "489.80",
      "close": "490.71",
      "volume": "710516"
    },
    {
      "date": "2022-01-21",
      "open": "486.49",
      "high": "488.6681",
      "low": "462.32",
      "close": "462.78",
      "volume": "1064171"
    },
    {
      "date": "2022-01-24",
      "open": "453.74",
      "high": "475.32",
      "low": "432.09",
      "close": "474.43",
      "volume": "1093354"
    },
    {
      "date": "2022-01-25",
      "open": "464.05",
      "high": "477.79",
      "low": "458.07",
      "close": "467.99",
      "volume": "1083142"
    },
    {
      "date": "2022-01-26",
      "open": "475.00",
      "high": "491.48",
      "low": "451.62",
      "close": "457.36",
      "volume": "876863"
    },
    {
      "date": "2022-01-27",
      "open": "467.70",
      "high": "476.76",
      "low": "451.623",
      "close": "455.62",
      "volume": "848645"
    },
    {
      "date": "2022-01-28",
      "open": "454.72",
      "high": "467.495",
      "low": "442.37",
      "close": "463.96",
      "volume": "1039788"
    },
    {
      "date": "2022-01-31",
      "open": "479.22",
      "high": "498.685",
      "low": "478.00",
      "close": "494.96",
      "volume": "1353426"
    },
    {
      "date": "2022-02-01",
      "open": "494.18",
      "high": "510.45",
      "low": "494.18",
      "close": "508.56",
      "volume": "898543"
    },
    {
      "date": "2022-02-02",
      "open": "511.242",
      "high": "521.84",
      "low": "498.00",
      "close": "505.62",
      "volume": "1593915"
    },
    {
      "date": "2022-02-03",
      "open": "480.36",
      "high": "518.00",
      "low": "479.47",
      "close": "503.31",
      "volume": "1890676"
    },
    {
      "date": "2022-02-04",
      "open": "496.89",
      "high": "497.36",
      "low": "474.27",
      "close": "489.86",
      "volume": "1471445"
    },
    {
      "date": "2022-02-07",
      "open": "490.00",
      "high": "509.405",
      "low": "489.08",
      "close": "500.22",
      "volume": "864462"
    },
    {
      "date": "2022-02-08",
      "open": "496.15",
      "high": "516.72",
      "low": "491.00",
      "close": "515.49",
      "volume": "913702"
    },
    {
      "date": "2022-02-09",
      "open": "522.31",
      "high": "548.99",
      "low": "522.31",
      "close": "545.94",
      "volume": "1246537"
    },
    {
      "date": "2022-02-10",
      "open": "525.9936",
      "high": "551.9999",
      "low": "524.19",
      "close": "532.36",
      "volume": "1062916"
    },
    {
      "date": "2022-02-11",
      "open": "528.38",
      "high": "534.47",
      "low": "505.50",
      "close": "509.10",
      "volume": "1162707"
    },
    {
      "date": "2022-02-14",
      "open": "510.53",
      "high": "514.55",
      "low": "500.18",
      "close": "505.67",
      "volume": "550909"
    },
    {
      "date": "2022-02-15",
      "open": "515.00",
      "high": "528.95",
      "low": "513.38",
      "close": "528.24",
      "volume": "674969"
    },
    {
      "date": "2022-02-16",
      "open": "526.17",
      "high": "529.49",
      "low": "514.23",
      "close": "526.38",
      "volume": "534933"
    },
    {
      "date": "2022-02-17",
      "open": "521.01",
      "high": "523.71",
      "low": "501.06",
      "close": "501.76",
      "volume": "619346"
    },
    {
      "date": "2022-02-18",
      "open": "504.03",
      "high": "510.64",
      "low": "494.74",
      "close": "498.65",
      "volume": "645813"
    },
    {
      "date": "2022-02-22",
      "open": "492.56",
      "high": "510.8597",
      "low": "490.01",
      "close": "494.11",
      "volume": "698384"
    },
    {
      "date": "2022-02-23",
      "open": "496.33",
      "high": "501.51",
      "low": "481.25",
      "close": "482.66",
      "volume": "631782"
    },
    {
      "date": "2022-02-24",
      "open": "468.58",
      "high": "511.497",
      "low": "464.01",
      "close": "509.15",
      "volume": "986314"
    },
    {
      "date": "2022-02-25",
      "open": "506.21",
      "high": "512.8769",
      "low": "497.22",
      "close": "512.56",
      "volume": "460431"
    },
    {
      "date": "2022-02-28",
      "open": "503.94",
      "high": "513.12",
      "low": "499.31",
      "close": "511.46",
      "volume": "592643"
    },
    {
      "date": "2022-03-01",
      "open": "508.73",
      "high": "509.83",
      "low": "490.93",
      "close": "500.97",
      "volume": "614877"
    },
    {
      "date": "2022-03-02",
      "open": "505.17",
      "high": "505.20",
      "low": "481.82",
      "close": "496.14",
      "volume": "581358"
    },
    {
      "date": "2022-03-03",
      "open": "501.22",
      "high": "502.24",
      "low": "475.37",
      "close": "477.45",
      "volume": "655912"
    },
    {
      "date": "2022-03-04",
      "open": "474.78",
      "high": "475.155",
      "low": "452.98",
      "close": "464.48",
      "volume": "755752"
    },
    {
      "date": "2022-03-07",
      "open": "464.00",
      "high": "468.80",
      "low": "434.64",
      "close": "435.57",
      "volume": "1075983"
    },
    {
      "date": "2022-03-08",
      "open": "430.00",
      "high": "433.00",
      "low": "411.80",
      "close": "415.01",
      "volume": "1154621"
    },
    {
      "date": "2022-03-09",
      "open": "433.22",
      "high": "444.84",
      "low": "426.31",
      "close": "442.05",
      "volume": "694358"
    },
    {
      "date": "2022-03-10",
      "open": "428.27",
      "high": "434.81",
      "low": "417.00",
      "close": "430.09",
      "volume": "532709"
    },
    {
      "date": "2022-03-11",
      "open": "438.16",
      "high": "438.16",
      "low": "400.00",
      "close": "400.67",
      "volume": "957114"
    },
    {
      "date": "2022-03-14",
      "open": "403.21",
      "high": "403.21",
      "low": "372.62",
      "close": "378.09",
      "volume": "2019557"
    },
    {
      "date": "2022-03-15",
      "open": "381.09",
      "high": "392.625",
      "low": "375.00",
      "close": "390.73",
      "volume": "1708639"
    },
    {
      "date": "2022-03-16",
      "open": "402.34",
      "high": "421.01",
      "low": "400.01",
      "close": "420.65",
      "volume": "1067481"
    },
    {
      "date": "2022-03-17",
      "open": "417.66",
      "high": "427.35",
      "low": "414.01",
      "close": "425.48",
      "volume": "626197"
    },
    {
      "date": "2022-03-18",
      "open": "426.01",
      "high": "444.23",
      "low": "421.07",
      "close": "442.87",
      "volume": "1066624"
    },
    {
      "date": "2022-03-21",
      "open": "436.43",
      "high": "446.79",
      "low": "423.92",
      "close": "432.47",
      "volume": "664070"
    },
    {
      "date": "2022-03-22",
      "open": "434.81",
      "high": "461.79",
      "low": "434.81",
      "close": "457.03",
      "volume": "919163"
    },
    {
      "date": "2022-03-23",
      "open": "451.22",
      "high": "452.735",
      "low": "435.77",
      "close": "437.06",
      "volume": "622560"
    },
    {
      "date": "2022-03-24",
      "open": "438.85",
      "high": "438.85",
      "low": "422.20",
      "close": "436.26",
      "volume": "794235"
    },
    {
      "date": "2022-03-25",
      "open": "439.05",
      "high": "439.99",
      "low": "418.665",
      "close": "430.44",
      "volume": "678948"
    },
    {
      "date": "2022-03-28",
      "open": "435.08",
      "high": "438.31",
      "low": "426.59",
      "close": "434.00",
      "volume": "546704"
    },
    {
      "date": "2022-03-29",
      "open": "442.57",
      "high": "458.25",
      "low": "441.415",
      "close": "452.94",
      "volume": "821889"
    },
    {
      "date": "2022-03-30",
      "open": "449.65",
      "high": "450.32",
      "low": "437.97",
      "close": "442.17",
      "volume": "494072"
    },
    {
      "date": "2022-03-31",
      "open": "444.96",
      "high": "451.61",
      "low": "435.78",
      "close": "436.00",
      "volume": "696327"
    },
    {
      "date": "2022-04-01",
      "open": "439.42",
      "high": "448.1292",
      "low": "438.945",
      "close": "446.41",
      "volume": "693201"
    },
    {
      "date": "2022-04-04",
      "open": "445.43",
      "high": "451.185",
      "low": "439.22",
      "close": "445.39",
      "volume": "537418"
    },
    {
      "date": "2022-04-05",
      "open": "446.87",
      "high": "446.87",
      "low": "434.58",
      "close": "436.80",
      "volume": "614237"
    },
    {
      "date": "2022-04-06",
      "open": "429.66",
      "high": "429.66",
      "low": "412.685",
      "close": "421.74",
      "volume": "708247"
    },
    {
      "date": "2022-04-07",
      "open": "418.79",
      "high": "426.70",
      "low": "415.13",
      "close": "422.18",
      "volume": "541647"
    },
    {
      "date": "2022-04-08",
      "open": "418.98",
      "high": "426.63",
      "low": "411.425",
      "close": "420.56",
      "volume": "514388"
    },
    {
      "date": "2022-04-11",
      "open": "414.00",
      "high": "425.4326",
      "low": "408.85",
      "close": "409.69",
      "volume": "689688"
    },
    {
      "date": "2022-04-12",
      "open": "414.06",
      "high": "430.44",
      "low": "401.08",
      "close": "406.23",
      "volume": "570028"
    },
    {
      "date": "2022-04-13",
      "open": "409.02",
      "high": "420.18",
      "low": "407.01",
      "close": "416.91",
      "volume": "442506"
    },
    {
      "date": "2022-04-14",
      "open": "416.00",
      "high": "417.87",
      "low": "407.37",
      "close": "409.82",
      "volume": "458011"
    },
    {
      "date": "2022-04-18",
      "open": "408.02",
      "high": "409.66",
      "low": "401.21",
      "close": "405.88",
      "volume": "435852"
    },
    {
      "date": "2022-04-19",
      "open": "403.17",
      "high": "426.705",
      "low": "403.01",
      "close": "424.54",
      "volume": "711734"
    },
    {
      "date": "2022-04-20",
      "open": "427.78",
      "high": "431.2718",
      "low": "418.20",
      "close": "419.18",
      "volume": "626301"
    },
    {
      "date": "2022-04-21",
      "open": "421.74",
      "high": "425.03",
      "low": "382.31",
      "close": "383.63",
      "volume": "927231"
    },
    {
      "date": "2022-04-22",
      "open": "380.57",
      "high": "381.60",
      "low": "360.17",
      "close": "360.57",
      "volume": "1235999"
    },
    {
      "date": "2022-04-25",
      "open": "363.45",
      "high": "371.16",
      "low": "354.86",
      "close": "368.86",
      "volume": "1065771"
    },
    {
      "date": "2022-04-26",
      "open": "363.22",
      "high": "365.54",
      "low": "353.93",
      "close": "361.30",
      "volume": "1143886"
    },
    {
      "date": "2022-04-27",
      "open": "365.02",
      "high": "378.98",
      "low": "357.2187",
      "close": "360.43",
      "volume": "1299469"
    },
    {
      "date": "2022-04-28",
      "open": "282.00",
      "high": "306.955",
      "low": "270.3701",
      "close": "304.66",
      "volume": "4214722"
    },
    {
      "date": "2022-04-29",
      "open": "303.33",
      "high": "319.09",
      "low": "288.88",
      "close": "289.91",
      "volume": "1758747"
    },
    {
      "date": "2022-05-02",
      "open": "292.48",
      "high": "310.97",
      "low": "288.02",
      "close": "308.88",
      "volume": "1683042"
    },
    {
      "date": "2022-05-03",
      "open": "304.02",
      "high": "311.92",
      "low": "297.045",
      "close": "301.02",
      "volume": "1077825"
    },
    {
      "date": "2022-05-04",
      "open": "300.03",
      "high": "311.62",
      "low": "286.70",
      "close": "310.89",
      "volume": "1118281"
    },
    {
      "date": "2022-05-05",
      "open": "305.79",
      "high": "309.00",
      "low": "280.05",
      "close": "283.72",
      "volume": "1584467"
    },
    {
      "date": "2022-05-06",
      "open": "285.85",
      "high": "286.34",
      "low": "271.53",
      "close": "280.41",
      "volume": "1243760"
    },
    {
      "date": "2022-05-09",
      "open": "274.22",
      "high": "277.67",
      "low": "265.30",
      "close": "268.96",
      "volume": "1308104"
    },
    {
      "date": "2022-05-10",
      "open": "273.50",
      "high": "279.60",
      "low": "254.48",
      "close": "258.13",
      "volume": "2246780"
    },
    {
      "date": "2022-05-11",
      "open": "258.77",
      "high": "269.59",
      "low": "255.00",
      "close": "256.11",
      "volume": "1037550"
    },
    {
      "date": "2022-05-12",
      "open": "253.82",
      "high": "265.40",
      "low": "250.64",
      "close": "259.53",
      "volume": "1200468"
    },
    {
      "date": "2022-05-13",
      "open": "264.42",
      "high": "276.84",
      "low": "264.42",
      "close": "275.52",
      "volume": "1112521"
    },
    {
      "date": "2022-05-16",
      "open": "274.66",
      "high": "281.62",
      "low": "270.12",
      "close": "274.20",
      "volume": "1101058"
    },
    {
      "date": "2022-05-17",
      "open": "279.96",
      "high": "285.46",
      "low": "273.99",
      "close": "280.59",
      "volume": "1190242"
    },
    {
      "date": "2022-05-18",
      "open": "276.50",
      "high": "277.41",
      "low": "267.31",
      "close": "269.11",
      "volume": "1321728"
    },
    {
      "date": "2022-05-19",
      "open": "267.07",
      "high": "278.795",
      "low": "265.51",
      "close": "273.89",
      "volume": "782784"
    },
    {
      "date": "2022-05-20",
      "open": "280.00",
      "high": "282.41",
      "low": "267.01",
      "close": "275.04",
      "volume": "922921"
    },
    {
      "date": "2022-05-23",
      "open": "278.46",
      "high": "279.55",
      "low": "266.05",
      "close": "278.71",
      "volume": "981718"
    },
    {
      "date": "2022-05-24",
      "open": "273.17",
      "high": "274.21",
      "low": "265.01",
      "close": "270.18",
      "volume": "1194962"
    },
    {
      "date": "2022-05-25",
      "open": "267.15",
      "high": "281.48",
      "low": "266.69",
      "close": "276.57",
      "volume": "909120"
    },
    {
      "date": "2022-05-26",
      "open": "274.42",
      "high": "279.15",
      "low": "268.15",
      "close": "274.83",
      "volume": "983484"
    },
    {
      "date": "2022-05-27",
      "open": "276.03",
      "high": "284.57",
      "low": "275.62",
      "close": "284.57",
      "volume": "953365"
    },
    {
      "date": "2022-05-31",
      "open": "284.70",
      "high": "286.40",
      "low": "272.165",
      "close": "277.64",
      "volume": "1677920"
    },
    {
      "date": "2022-06-01",
      "open": "281.07",
      "high": "283.27",
      "low": "263.48",
      "close": "265.17",
      "volume": "1106528"
    },
    {
      "date": "2022-06-02",
      "open": "266.76",
      "high": "287.05",
      "low": "264.54",
      "close": "284.87",
      "volume": "1126656"
    },
    {
      "date": "2022-06-03",
      "open": "278.66",
      "high": "280.46",
      "low": "272.85",
      "close": "273.60",
      "volume": "643248"
    },
    {
      "date": "2022-06-06",
      "open": "280.87",
      "high": "281.50",
      "low": "266.615",
      "close": "269.01",
      "volume": "829278"
    },
    {
      "date": "2022-06-07",
      "open": "265.76",
      "high": "275.75",
      "low": "265.76",
      "close": "273.51",
      "volume": "654228"
    },
    {
      "date": "2022-06-08",
      "open": "275.42",
      "high": "277.71",
      "low": "272.32",
      "close": "273.13",
      "volume": "750869"
    },
    {
      "date": "2022-06-09",
      "open": "268.72",
      "high": "273.91",
      "low": "262.13",
      "close": "262.55",
      "volume": "813612"
    },
    {
      "date": "2022-06-10",
      "open": "257.40",
      "high": "259.34",
      "low": "251.63",
      "close": "257.055",
      "volume": "1547868"
    },
    {
      "date": "2022-06-13",
      "open": "246.89",
      "high": "251.97",
      "low": "242.67",
      "close": "244.01",
      "volume": "1273165"
    },
    {
      "date": "2022-06-14",
      "open": "245.03",
      "high": "245.63",
      "low": "235.55",
      "close": "238.08",
      "volume": "1011211"
    },
    {
      "date": "2022-06-15",
      "open": "240.99",
      "high": "249.53",
      "low": "237.12",
      "close": "243.78",
      "volume": "1396205"
    },
    {
      "date": "2022-06-16",
      "open": "235.59",
      "high": "239.22",
      "low": "228.35",
      "close": "229.82",
      "volume": "1506480"
    },
    {
      "date": "2022-06-17",
      "open": "230.96",
      "high": "240.315",
      "low": "230.84",
      "close": "234.47",
      "volume": "1941685"
    },
    {
      "date": "2022-06-21",
      "open": "241.14",
      "high": "241.99",
      "low": "229.97",
      "close": "230.31",
      "volume": "1412137"
    },
    {
      "date": "2022-06-22",
      "open": "226.48",
      "high": "240.80",
      "low": "225.86",
      "close": "235.09",
      "volume": "1600070"
    },
    {
      "date": "2022-06-23",
      "open": "237.98",
      "high": "252.57",
      "low": "236.62",
      "close": "251.12",
      "volume": "1164177"
    },
    {
      "date": "2022-06-24",
      "open": "253.08",
      "high": "258.93",
      "low": "252.51",
      "close": "258.75",
      "volume": "2794003"
    },
    {
      "date": "2022-06-27",
      "open": "258.76",
      "high": "259.79",
      "low": "249.10",
      "close": "250.17",
      "volume": "1045112"
    },
    {
      "date": "2022-06-28",
      "open": "251.51",
      "high": "254.76",
      "low": "241.43",
      "close": "241.92",
      "volume": "702511"
    },
    {
      "date": "2022-06-29",
      "open": "243.87",
      "high": "244.185",
      "low": "236.81",
      "close": "242.15",
      "volume": "841368"
    },
    {
      "date": "2022-06-30",
      "open": "240.67",
      "high": "243.65",
      "low": "232.62",
      "close": "236.67",
      "volume": "835861"
    },
    {
      "date": "2022-07-01",
      "open": "237.03",
      "high": "247.67",
      "low": "235.28",
      "close": "247.34",
      "volume": "682031"
    },
    {
      "date": "2022-07-05",
      "open": "243.50",
      "high": "255.27",
      "low": "239.18",
      "close": "254.11",
      "volume": "765749"
    },
    {
      "date": "2022-07-06",
      "open": "254.22",
      "high": "256.035",
      "low": "247.42",
      "close": "249.54",
      "volume": "920627"
    },
    {
      "date": "2022-07-07",
      "open": "251.84",
      "high": "260.19",
      "low": "250.52",
      "close": "259.64",
      "volume": "681679"
    },
    {
      "date": "2022-07-08",
      "open": "254.27",
      "high": "269.46",
      "low": "252.28",
      "close": "261.52",
      "volume": "971841"
    },
    {
      "date": "2022-07-11",
      "open": "257.97",
      "high": "261.5357",
      "low": "247.86",
      "close": "249.48",
      "volume": "707216"
    },
    {
      "date": "2022-07-12",
      "open": "251.36",
      "high": "254.295",
      "low": "245.91",
      "close": "248.98",
      "volume": "565211"
    },
    {
      "date": "2022-07-13",
      "open": "242.64",
      "high": "254.03",
      "low": "238.30",
      "close": "249.86",
      "volume": "568926"
    },
    {
      "date": "2022-07-14",
      "open": "245.15",
      "high": "248.97",
      "low": "240.05",
      "close": "247.18",
      "volume": "905715"
    },
    {
      "date": "2022-07-15",
      "open": "252.02",
      "high": "256.09",
      "low": "247.27",
      "close": "254.88",
      "volume": "449794"
    },
    {
      "date": "2022-07-18",
      "open": "257.78",
      "high": "261.85",
      "low": "252.79",
      "close": "254.08",
      "volume": "617271"
    },
    {
      "date": "2022-07-19",
      "open": "259.11",
      "high": "269.84",
      "low": "256.995",
      "close": "267.31",
      "volume": "690667"
    },
    {
      "date": "2022-07-20",
      "open": "265.74",
      "high": "282.91",
      "low": "265.335",
      "close": "274.49",
      "volume": "954255"
    },
    {
      "date": "2022-07-21",
      "open": "275.47",
      "high": "286.46",
      "low": "273.09",
      "close": "284.24",
      "volume": "733333"
    },
    {
      "date": "2022-07-22",
      "open": "278.70",
      "high": "281.2252",
      "low": "262.00",
      "close": "265.88",
      "volume": "1256864"
    },
    {
      "date": "2022-07-25",
      "open": "265.30",
      "high": "266.6425",
      "low": "250.22",
      "close": "252.07",
      "volume": "1596970"
    },
    {
      "date": "2022-07-26",
      "open": "253.16",
      "high": "253.16",
      "low": "247.11",
      "close": "251.86",
      "volume": "1334959"
    },
    {
      "date": "2022-07-27",
      "open": "256.57",
      "high": "265.72",
      "low": "255.31",
      "close": "262.61",
      "volume": "1440850"
    },
    {
      "date": "2022-07-28",
      "open": "270.55",
      "high": "283.83",
      "low": "255.90",
      "close": "282.25",
      "volume": "2250337"
    },
    {
      "date": "2022-07-29",
      "open": "277.59",
      "high": "283.54",
      "low": "274.03",
      "close": "280.97",
      "volume": "893092"
    },
    {
      "date": "2022-08-01",
      "open": "278.33",
      "high": "289.98",
      "low": "276.69",
      "close": "282.82",
      "volume": "918084"
    },
    {
      "date": "2022-08-02",
      "open": "278.02",
      "high": "285.15",
      "low": "275.5353",
      "close": "281.23",
      "volume": "584175"
    },
    {
      "date": "2022-08-03",
      "open": "284.00",
      "high": "287.99",
      "low": "279.00",
      "close": "286.21",
      "volume": "628633"
    },
    {
      "date": "2022-08-04",
      "open": "286.63",
      "high": "296.25",
      "low": "285.00",
      "close": "293.73",
      "volume": "782516"
    },
    {
      "date": "2022-08-05",
      "open": "286.82",
      "high": "294.20",
      "low": "283.28",
      "close": "293.89",
      "volume": "708229"
    },
    {
      "date": "2022-08-08",
      "open": "295.19",
      "high": "302.97",
      "low": "291.4001",
      "close": "293.06",
      "volume": "642268"
    },
    {
      "date": "2022-08-09",
      "open": "288.35",
      "high": "288.35",
      "low": "271.95",
      "close": "273.64",
      "volume": "750976"
    },
    {
      "date": "2022-08-10",
      "open": "283.34",
      "high": "287.90",
      "low": "279.44",
      "close": "287.81",
      "volume": "717337"
    },
    {
      "date": "2022-08-11",
      "open": "291.90",
      "high": "297.92",
      "low": "286.23",
      "close": "287.38",
      "volume": "391942"
    },
    {
      "date": "2022-08-12",
      "open": "288.94",
      "high": "290.93",
      "low": "285.14",
      "close": "289.00",
      "volume": "553784"
    },
    {
      "date": "2022-08-15",
      "open": "288.68",
      "high": "292.87",
      "low": "284.52",
      "close": "286.19",
      "volume": "1120719"
    },
    {
      "date": "2022-08-16",
      "open": "283.35",
      "high": "291.91",
      "low": "272.305",
      "close": "289.04",
      "volume": "861988"
    },
    {
      "date": "2022-08-17",
      "open": "284.01",
      "high": "286.9857",
      "low": "272.73",
      "close": "277.66",
      "volume": "663655"
    },
    {
      "date": "2022-08-18",
      "open": "277.22",
      "high": "282.01",
      "low": "273.55",
      "close": "281.66",
      "volume": "554071"
    },
    {
      "date": "2022-08-19",
      "open": "277.56",
      "high": "279.56",
      "low": "268.74",
      "close": "269.82",
      "volume": "793606"
    },
    {
      "date": "2022-08-22",
      "open": "263.14",
      "high": "266.82",
      "low": "255.08",
      "close": "256.05",
      "volume": "648397"
    },
    {
      "date": "2022-08-23",
      "open": "255.63",
      "high": "258.30",
      "low": "251.16",
      "close": "252.23",
      "volume": "601041"
    },
    {
      "date": "2022-08-24",
      "open": "252.68",
      "high": "262.92",
      "low": "251.60",
      "close": "261.70",
      "volume": "703043"
    },
    {
      "date": "2022-08-25",
      "open": "265.64",
      "high": "273.24",
      "low": "265.61",
      "close": "272.99",
      "volume": "569641"
    },
    {
      "date": "2022-08-26",
      "open": "271.96",
      "high": "271.96",
      "low": "252.12",
      "close": "252.45",
      "volume": "868682"
    },
    {
      "date": "2022-08-29",
      "open": "250.00",
      "high": "255.487",
      "low": "246.70",
      "close": "247.99",
      "volume": "536645"
    },
    {
      "date": "2022-08-30",
      "open": "250.59",
      "high": "254.00",
      "low": "242.908",
      "close": "246.68",
      "volume": "545984"
    },
    {
      "date": "2022-08-31",
      "open": "250.21",
      "high": "252.50",
      "low": "243.00",
      "close": "243.70",
      "volume": "530476"
    },
    {
      "date": "2022-09-01",
      "open": "238.96",
      "high": "245.97",
      "low": "234.01",
      "close": "245.74",
      "volume": "654181"
    },
    {
      "date": "2022-09-02",
      "open": "249.54",
      "high": "250.94",
      "low": "241.92",
      "close": "244.51",
      "volume": "603178"
    },
    {
      "date": "2022-09-06",
      "open": "244.55",
      "high": "244.81",
      "low": "234.55",
      "close": "238.99",
      "volume": "652410"
    },
    {
      "date": "2022-09-07",
      "open": "239.23",
      "high": "250.29",
      "low": "237.66",
      "close": "249.94",
      "volume": "594708"
    },
    {
      "date": "2022-09-08",
      "open": "245.37",
      "high": "258.25",
      "low": "244.03",
      "close": "257.30",
      "volume": "624499"
    },
    {
      "date": "2022-09-09",
      "open": "259.09",
      "high": "264.93",
      "low": "259.09",
      "close": "263.11",
      "volume": "760284"
    },
    {
      "date": "2022-09-12",
      "open": "264.29",
      "high": "272.15",
      "low": "264.03",
      "close": "267.79",
      "volume": "509014"
    },
    {
      "date": "2022-09-13",
      "open": "255.00",
      "high": "255.165",
      "low": "246.45",
      "close": "247.06",
      "volume": "711399"
    },
    {
      "date": "2022-09-14",
      "open": "246.89",
      "high": "252.12",
      "low": "243.415",
      "close": "246.74",
      "volume": "811951"
    },
    {
      "date": "2022-09-15",
      "open": "244.02",
      "high": "260.305",
      "low": "244.02",
      "close": "252.00",
      "volume": "1240178"
    },
    {
      "date": "2022-09-16",
      "open": "247.80",
      "high": "250.36",
      "low": "242.25",
      "close": "249.02",
      "volume": "1615162"
    },
    {
      "date": "2022-09-19",
      "open": "244.58",
      "high": "247.63",
      "low": "235.20",
      "close": "244.19",
      "volume": "802331"
    },
    {
      "date": "2022-09-20",
      "open": "239.56",
      "high": "240.45",
      "low": "231.31",
      "close": "232.22",
      "volume": "849560"
    },
    {
      "date": "2022-09-21",
      "open": "232.22",
      "high": "240.20",
      "low": "225.81",
      "close": "226.68",
      "volume": "795473"
    },
    {
      "date": "2022-09-22",
      "open": "224.14",
      "high": "225.66",
      "low": "214.68",
      "close": "217.95",
      "volume": "909784"
    },
    {
      "date": "2022-09-23",
      "open": "215.52",
      "high": "222.93",
      "low": "213.24",
      "close": "222.43",
      "volume": "1149847"
    },
    {
      "date": "2022-09-26",
      "open": "222.43",
      "high": "228.10",
      "low": "217.19",
      "close": "219.64",
      "volume": "844051"
    },
    {
      "date": "2022-09-27",
      "open": "223.68",
      "high": "225.81",
      "low": "212.42",
      "close": "214.22",
      "volume": "968485"
    },
    {
      "date": "2022-09-28",
      "open": "216.60",
      "high": "216.70",
      "low": "206.67",
      "close": "212.10",
      "volume": "2323977"
    },
    {
      "date": "2022-09-29",
      "open": "208.57",
      "high": "211.50",
      "low": "204.32",
      "close": "211.01",
      "volume": "1083597"
    },
    {
      "date": "2022-09-30",
      "open": "211.96",
      "high": "218.31",
      "low": "206.76",
      "close": "207.11",
      "volume": "956552"
    },
    {
      "date": "2022-10-03",
      "open": "209.14",
      "high": "217.32",
      "low": "206.00",
      "close": "215.64",
      "volume": "1051813"
    },
    {
      "date": "2022-10-04",
      "open": "221.67",
      "high": "230.27",
      "low": "220.83",
      "close": "229.91",
      "volume": "1217124"
    },
    {
      "date": "2022-10-05",
      "open": "225.81",
      "high": "230.45",
      "low": "221.45",
      "close": "228.81",
      "volume": "587832"
    },
    {
      "date": "2022-10-06",
      "open": "229.16",
      "high": "233.6399",
      "low": "222.05",
      "close": "222.36",
      "volume": "580290"
    },
    {
      "date": "2022-10-07",
      "open": "217.46",
      "high": "220.09",
      "low": "210.39",
      "close": "211.58",
      "volume": "779545"
    },
    {
      "date": "2022-10-10",
      "open": "213.17",
      "high": "213.79",
      "low": "205.00",
      "close": "207.38",
      "volume": "692571"
    },
    {
      "date": "2022-10-11",
      "open": "206.77",
      "high": "213.10",
      "low": "202.01",
      "close": "208.45",
      "volume": "740427"
    },
    {
      "date": "2022-10-12",
      "open": "207.98",
      "high": "209.58",
      "low": "203.21",
      "close": "208.05",
      "volume": "719804"
    },
    {
      "date": "2022-10-13",
      "open": "200.02",
      "high": "214.37",
      "low": "197.87",
      "close": "212.31",
      "volume": "872931"
    },
    {
      "date": "2022-10-14",
      "open": "216.79",
      "high": "217.73",
      "low": "201.09",
      "close": "201.63",
      "volume": "718577"
    },
    {
      "date": "2022-10-17",
      "open": "205.61",
      "high": "213.49",
      "low": "203.26",
      "close": "211.44",
      "volume": "725407"
    },
    {
      "date": "2022-10-18",
      "open": "219.47",
      "high": "222.37",
      "low": "207.99",
      "close": "210.00",
      "volume": "765270"
    },
    {
      "date": "2022-10-19",
      "open": "207.17",
      "high": "210.07",
      "low": "203.57",
      "close": "204.98",
      "volume": "530071"
    },
    {
      "date": "2022-10-20",
      "open": "204.01",
      "high": "208.055",
      "low": "197.78",
      "close": "198.28",
      "volume": "1076902"
    },
    {
      "date": "2022-10-21",
      "open": "196.58",
      "high": "208.45",
      "low": "192.63",
      "close": "207.67",
      "volume": "1183000"
    },
    {
      "date": "2022-10-24",
      "open": "207.97",
      "high": "211.51",
      "low": "204.87",
      "close": "211.39",
      "volume": "852044"
    },
    {
      "date": "2022-10-25",
      "open": "212.39",
      "high": "221.72",
      "low": "212.39",
      "close": "217.98",
      "volume": "1402189"
    },
    {
      "date": "2022-10-26",
      "open": "219.17",
      "high": "229.56",
      "low": "217.98",
      "close": "221.64",
      "volume": "1303781"
    },
    {
      "date": "2022-10-27",
      "open": "188.89",
      "high": "188.89",
      "low": "176.0001",
      "close": "181.53",
      "volume": "4187868"
    },
    {
      "date": "2022-10-28",
      "open": "180.23",
      "high": "190.445",
      "low": "179.25",
      "close": "188.62",
      "volume": "1865674"
    },
    {
      "date": "2022-10-31",
      "open": "190.00",
      "high": "201.5618",
      "low": "190.00",
      "close": "194.30",
      "volume": "1990126"
    },
    {
      "date": "2022-11-01",
      "open": "197.55",
      "high": "202.42",
      "low": "192.53",
      "close": "193.06",
      "volume": "2003421"
    },
    {
      "date": "2022-11-02",
      "open": "192.44",
      "high": "193.27",
      "low": "178.91",
      "close": "179.08",
      "volume": "1348156"
    },
    {
      "date": "2022-11-03",
      "open": "176.39",
      "high": "177.34",
      "low": "172.05",
      "close": "175.83",
      "volume": "1277124"
    },
    {
      "date": "2022-11-04",
      "open": "182.54",
      "high": "182.61",
      "low": "175.93",
      "close": "180.93",
      "volume": "844495"
    },
    {
      "date": "2022-11-07",
      "open": "182.80",
      "high": "184.35",
      "low": "178.93",
      "close": "181.37",
      "volume": "911085"
    },
    {
      "date": "2022-11-08",
      "open": "181.40",
      "high": "185.48",
      "low": "175.34",
      "close": "180.40",
      "volume": "1412933"
    },
    {
      "date": "2022-11-09",
      "open": "179.72",
      "high": "179.72",
      "low": "174.13",
      "close": "174.58",
      "volume": "1202387"
    },
    {
      "date": "2022-11-10",
      "open": "186.96",
      "high": "196.71",
      "low": "186.50",
      "close": "196.48",
      "volume": "1605109"
    },
    {
      "date": "2022-11-11",
      "open": "197.80",
      "high": "221.62",
      "low": "195.95",
      "close": "218.98",
      "volume": "1909831"
    },
    {
      "date": "2022-11-14",
      "open": "214.74",
      "high": "214.99",
      "low": "210.062",
      "close": "210.33",
      "volume": "1330117"
    },
    {
      "date": "2022-11-15",
      "open": "215.55",
      "high": "220.30",
      "low": "211.87",
      "close": "212.92",
      "volume": "816519"
    },
    {
      "date": "2022-11-16",
      "open": "212.84",
      "high": "212.9025",
      "low": "200.18",
      "close": "201.39",
      "volume": "732224"
    },
    {
      "date": "2022-11-17",
      "open": "195.58",
      "high": "196.63",
      "low": "191.71",
      "close": "194.96",
      "volume": "1243717"
    },
    {
      "date": "2022-11-18",
      "open": "200.00",
      "high": "201.15",
      "low": "191.7369",
      "close": "193.56",
      "volume": "605957"
    },
    {
      "date": "2022-11-21",
      "open": "190.38",
      "high": "194.25",
      "low": "189.00",
      "close": "191.63",
      "volume": "737531"
    },
    {
      "date": "2022-11-22",
      "open": "192.90",
      "high": "192.90",
      "low": "188.01",
      "close": "191.39",
      "volume": "757236"
    },
    {
      "date": "2022-11-23",
      "open": "192.33",
      "high": "199.17",
      "low": "191.035",
      "close": "196.28",
      "volume": "455886"
    },
    {
      "date": "2022-11-25",
      "open": "194.82",
      "high": "196.28",
      "low": "190.99",
      "close": "194.67",
      "volume": "387805"
    },
    {
      "date": "2022-11-28",
      "open": "194.69",
      "high": "197.86",
      "low": "189.07",
      "close": "189.78",
      "volume": "772769"
    },
    {
      "date": "2022-11-29",
      "open": "188.86",
      "high": "194.05",
      "low": "187.36",
      "close": "191.83",
      "volume": "583656"
    },
    {
      "date": "2022-11-30",
      "open": "192.39",
      "high": "196.74",
      "low": "184.69",
      "close": "196.66",
      "volume": "1694133"
    },
    {
      "date": "2022-12-01",
      "open": "197.59",
      "high": "202.24",
      "low": "195.70",
      "close": "201.77",
      "volume": "848844"
    },
    {
      "date": "2022-12-02",
      "open": "197.03",
      "high": "199.995",
      "low": "195.925",
      "close": "198.41",
      "volume": "566973"
    },
    {
      "date": "2022-12-05",
      "open": "195.00",
      "high": "195.8422",
      "low": "187.54",
      "close": "187.91",
      "volume": "932847"
    },
    {
      "date": "2022-12-06",
      "open": "186.76",
      "high": "187.23",
      "low": "183.26",
      "close": "186.04",
      "volume": "708647"
    },
    {
      "date": "2022-12-07",
      "open": "185.67",
      "high": "189.09",
      "low": "184.66",
      "close": "187.33",
      "volume": "564221"
    },
    {
      "date": "2022-12-08",
      "open": "188.53",
      "high": "192.02",
      "low": "186.05",
      "close": "190.46",
      "volume": "663471"
    },
    {
      "date": "2022-12-09",
      "open": "190.52",
      "high": "193.54",
      "low": "188.4827",
      "close": "188.81",
      "volume": "603631"
    },
    {
      "date": "2022-12-12",
      "open": "190.95",
      "high": "196.435",
      "low": "188.40",
      "close": "195.01",
      "volume": "1106935"
    },
    {
      "date": "2022-12-13",
      "open": "205.81",
      "high": "207.49",
      "low": "195.89",
      "close": "198.58",
      "volume": "1031063"
    },
    {
      "date": "2022-12-14",
      "open": "197.32",
      "high": "202.00",
      "low": "193.52",
      "close": "195.81",
      "volume": "694098"
    },
    {
      "date": "2022-12-15",
      "open": "191.74",
      "high": "216.04",
      "low": "186.74",
      "close": "201.97",
      "volume": "2746735"
    },
    {
      "date": "2022-12-16",
      "open": "198.25",
      "high": "200.00",
      "low": "192.998",
      "close": "198.21",
      "volume": "2033768"
    },
    {
      "date": "2022-12-19",
      "open": "197.90",
      "high": "202.81",
      "low": "197.81",
      "close": "198.76",
      "volume": "1176709"
    },
    {
      "date": "2022-12-20",
      "open": "196.30",
      "high": "203.64",
      "low": "195.86",
      "close": "200.75",
      "volume": "903428"
    },
    {
      "date": "2022-12-21",
      "open": "201.04",
      "high": "204.385",
      "low": "200.16",
      "close": "204.28",
      "volume": "818976"
    },
    {
      "date": "2022-12-22",
      "open": "202.28",
      "high": "203.63",
      "low": "196.88",
      "close": "203.49",
      "volume": "728835"
    },
    {
      "date": "2022-12-23",
      "open": "201.58",
      "high": "203.88",
      "low": "198.25",
      "close": "203.67",
      "volume": "931528"
    },
    {
      "date": "2022-12-27",
      "open": "203.23",
      "high": "207.12",
      "low": "200.16",
      "close": "204.59",
      "volume": "729919"
    },
    {
      "date": "2022-12-28",
      "open": "204.80",
      "high": "206.525",
      "low": "200.39",
      "close": "201.58",
      "volume": "1140548"
    },
    {
      "date": "2022-12-29",
      "open": "203.61",
      "high": "214.20",
      "low": "201.61",
      "close": "212.14",
      "volume": "728492"
    },
    {
      "date": "2022-12-30",
      "open": "208.10",
      "high": "211.31",
      "low": "206.71",
      "close": "210.90",
      "volume": "681717"
    },
    {
      "date": "2023-01-03",
      "open": "215.46",
      "high": "219.53",
      "low": "208.285",
      "close": "212.28",
      "volume": "1170143"
    },
    {
      "date": "2023-01-04",
      "open": "217.26",
      "high": "225.23",
      "low": "215.14",
      "close": "224.63",
      "volume": "1021150"
    },
    {
      "date": "2023-01-05",
      "open": "221.89",
      "high": "222.9171",
      "low": "216.90",
      "close": "219.82",
      "volume": "778690"
    },
    {
      "date": "2023-01-06",
      "open": "222.10",
      "high": "222.99",
      "low": "212.87",
      "close": "220.77",
      "volume": "636963"
    },
    {
      "date": "2023-01-09",
      "open": "224.03",
      "high": "230.35",
      "low": "222.08",
      "close": "227.67",
      "volume": "830680"
    },
    {
      "date": "2023-01-10",
      "open": "227.17",
      "high": "233.45",
      "low": "227.17",
      "close": "232.25",
      "volume": "720693"
    },
    {
      "date": "2023-01-11",
      "open": "234.00",
      "high": "238.15",
      "low": "231.21",
      "close": "234.16",
      "volume": "1151175"
    },
    {
      "date": "2023-01-12",
      "open": "234.16",
      "high": "237.24",
      "low": "228.34",
      "close": "235.58",
      "volume": "1007292"
    },
    {
      "date": "2023-01-13",
      "open": "233.17",
      "high": "240.15",
      "low": "232.2825",
      "close": "239.76",
      "volume": "807107"
    },
    {
      "date": "2023-01-17",
      "open": "238.78",
      "high": "246.44",
      "low": "237.88",
      "close": "246.04",
      "volume": "1226478"
    },
    {
      "date": "2023-01-18",
      "open": "247.28",
      "high": "254.71",
      "low": "246.05",
      "close": "246.80",
      "volume": "1156292"
    },
    {
      "date": "2023-01-19",
      "open": "242.07",
      "high": "242.715",
      "low": "230.175",
      "close": "236.30",
      "volume": "1210950"
    },
    {
      "date": "2023-01-20",
      "open": "237.78",
      "high": "243.30",
      "low": "235.84",
      "close": "243.01",
      "volume": "734187"
    },
    {
      "date": "2023-01-23",
      "open": "246.12",
      "high": "253.8499",
      "low": "244.84",
      "close": "251.38",
      "volume": "1027003"
    },
    {
      "date": "2023-01-24",
      "open": "250.08",
      "high": "258.31",
      "low": "250.08",
      "close": "252.63",
      "volume": "920431"
    },
    {
      "date": "2023-01-25",
      "open": "246.82",
      "high": "252.47",
      "low": "245.64",
      "close": "252.08",
      "volume": "820754"
    },
    {
      "date": "2023-01-26",
      "open": "255.86",
      "high": "263.10",
      "low": "254.99",
      "close": "262.95",
      "volume": "1177007"
    },
    {
      "date": "2023-01-27",
      "open": "260.00",
      "high": "270.00",
      "low": "259.02",
      "close": "269.20",
      "volume": "1165255"
    },
    {
      "date": "2023-01-30",
      "open": "263.50",
      "high": "268.55",
      "low": "261.495",
      "close": "265.82",
      "volume": "1454368"
    },
    {
      "date": "2023-01-31",
      "open": "265.26",
      "high": "269.78",
      "low": "265.00",
      "close": "269.73",
      "volume": "844738"
    },
    {
      "date": "2023-02-01",
      "open": "270.29",
      "high": "284.1357",
      "low": "268.94",
      "close": "282.53",
      "volume": "1987472"
    },
    {
      "date": "2023-02-02",
      "open": "336.50",
      "high": "368.87",
      "low": "332.602",
      "close": "359.88",
      "volume": "4437233"
    },
    {
      "date": "2023-02-03",
      "open": "350.41",
      "high": "352.835",
      "low": "341.00",
      "close": "343.10",
      "volume": "1664736"
    },
    {
      "date": "2023-02-06",
      "open": "347.995",
      "high": "364.76",
      "low": "341.82",
      "close": "342.46",
      "volume": "2008395"
    },
    {
      "date": "2023-02-07",
      "open": "341.025",
      "high": "346.75",
      "low": "332.80",
      "close": "345.07",
      "volume": "1239642"
    },
    {
      "date": "2023-02-08",
      "open": "341.64",
      "high": "343.55",
      "low": "333.00",
      "close": "334.83",
      "volume": "731236"
    },
    {
      "date": "2023-02-09",
      "open": "336.48",
      "high": "337.57",
      "low": "320.45",
      "close": "321.38",
      "volume": "1116048"
    },
    {
      "date": "2023-02-10",
      "open": "321.38",
      "high": "322.68",
      "low": "310.38",
      "close": "315.81",
      "volume": "1046394"
    },
    {
      "date": "2023-02-13",
      "open": "319.25",
      "high": "325.54",
      "low": "315.45",
      "close": "325.26",
      "volume": "946825"
    },
    {
      "date": "2023-02-14",
      "open": "324.39",
      "high": "334.28",
      "low": "320.12",
      "close": "331.52",
      "volume": "1045118"
    },
    {
      "date": "2023-02-15",
      "open": "327.98",
      "high": "339.10",
      "low": "327.70",
      "close": "338.39",
      "volume": "961242"
    },
    {
      "date": "2023-02-16",
      "open": "331.68",
      "high": "336.505",
      "low": "323.73",
      "close": "326.17",
      "volume": "983724"
    },
    {
      "date": "2023-02-17",
      "open": "322.16",
      "high": "322.19",
      "low": "312.61",
      "close": "316.71",
      "volume": "944035"
    },
    {
      "date": "2023-02-21",
      "open": "313.00",
      "high": "315.35",
      "low": "303.75",
      "close": "304.00",
      "volume": "917223"
    },
    {
      "date": "2023-02-22",
      "open": "303.81",
      "high": "308.4285",
      "low": "300.65",
      "close": "302.72",
      "volume": "960620"
    },
    {
      "date": "2023-02-23",
      "open": "304.34",
      "high": "306.72",
      "low": "297.51",
      "close": "305.46",
      "volume": "807502"
    },
    {
      "date": "2023-02-24",
      "open": "297.47",
      "high": "306.78",
      "low": "297.2613",
      "close": "306.28",
      "volume": "699696"
    },
    {
      "date": "2023-02-27",
      "open": "309.30",
      "high": "311.16",
      "low": "303.15",
      "close": "304.64",
      "volume": "672081"
    },
    {
      "date": "2023-02-28",
      "open": "303.55",
      "high": "313.109",
      "low": "303.55",
      "close": "309.50",
      "volume": "754196"
    },
    {
      "date": "2023-03-01",
      "open": "307.50",
      "high": "310.63",
      "low": "302.20",
      "close": "308.53",
      "volume": "932406"
    },
    {
      "date": "2023-03-02",
      "open": "303.22",
      "high": "313.62",
      "low": "303.17",
      "close": "313.21",
      "volume": "673488"
    },
    {
      "date": "2023-03-03",
      "open": "314.53",
      "high": "335.67",
      "low": "314.53",
      "close": "334.56",
      "volume": "1447048"
    },
    {
      "date": "2023-03-06",
      "open": "337.395",
      "high": "357.00",
      "low": "334.945",
      "close": "335.80",
      "volume": "2190041"
    },
    {
      "date": "2023-03-07",
      "open": "337.02",
      "high": "341.81",
      "low": "333.41",
      "close": "334.78",
      "volume": "933204"
    },
    {
      "date": "2023-03-08",
      "open": "333.59",
      "high": "334.81",
      "low": "327.90",
      "close": "332.26",
      "volume": "572336"
    },
    {
      "date": "2023-03-09",
      "open": "333.12",
      "high": "336.63",
      "low": "321.00",
      "close": "321.64",
      "volume": "1053820"
    },
    {
      "date": "2023-03-10",
      "open": "321.97",
      "high": "322.50",
      "low": "306.71",
      "close": "312.79",
      "volume": "882951"
    },
    {
      "date": "2023-03-13",
      "open": "311.41",
      "high": "322.88",
      "low": "307.37",
      "close": "315.41",
      "volume": "1017106"
    },
    {
      "date": "2023-03-14",
      "open": "322.17",
      "high": "326.79",
      "low": "316.12",
      "close": "320.76",
      "volume": "871528"
    },
    {
      "date": "2023-03-15",
      "open": "313.04",
      "high": "318.61",
      "low": "307.65",
      "close": "318.17",
      "volume": "1105194"
    },
    {
      "date": "2023-03-16",
      "open": "317.69",
      "high": "327.98",
      "low": "314.555",
      "close": "326.40",
      "volume": "925087"
    },
    {
      "date": "2023-03-17",
      "open": "325.09",
      "high": "326.485",
      "low": "317.67",
      "close": "320.87",
      "volume": "1580829"
    },
    {
      "date": "2023-03-20",
      "open": "320.19",
      "high": "321.63",
      "low": "314.45",
      "close": "316.36",
      "volume": "632566"
    },
    {
      "date": "2023-03-21",
      "open": "319.98",
      "high": "330.71",
      "low": "318.01",
      "close": "327.64",
      "volume": "854595"
    },
    {
      "date": "2023-03-22",
      "open": "327.00",
      "high": "327.00",
      "low": "312.08",
      "close": "312.31",
      "volume": "1007754"
    },
    {
      "date": "2023-03-23",
      "open": "314.06",
      "high": "319.54",
      "low": "307.35",
      "close": "311.48",
      "volume": "1006876"
    },
    {
      "date": "2023-03-24",
      "open": "309.70",
      "high": "311.31",
      "low": "300.86",
      "close": "306.70",
      "volume": "994133"
    },
    {
      "date": "2023-03-27",
      "open": "308.25",
      "high": "311.92",
      "low": "301.86",
      "close": "305.95",
      "volume": "700389"
    },
    {
      "date": "2023-03-28",
      "open": "306.43",
      "high": "309.87",
      "low": "304.31",
      "close": "305.29",
      "volume": "616681"
    },
    {
      "date": "2023-03-29",
      "open": "309.37",
      "high": "310.05",
      "low": "303.71",
      "close": "306.21",
      "volume": "499943"
    },
    {
      "date": "2023-03-30",
      "open": "311.19",
      "high": "314.55",
      "low": "309.51",
      "close": "311.85",
      "volume": "565943"
    },
    {
      "date": "2023-03-31",
      "open": "315.04",
      "high": "335.15",
      "low": "315.00",
      "close": "334.14",
      "volume": "1215289"
    },
    {
      "date": "2023-04-03",
      "open": "333.29",
      "high": "335.08",
      "low": "324.30",
      "close": "327.35",
      "volume": "646012"
    },
    {
      "date": "2023-04-04",
      "open": "329.50",
      "high": "333.01",
      "low": "325.08",
      "close": "326.85",
      "volume": "489998"
    },
    {
      "date": "2023-04-05",
      "open": "324.44",
      "high": "324.44",
      "low": "314.1606",
      "close": "317.02",
      "volume": "526609"
    },
    {
      "date": "2023-04-06",
      "open": "315.67",
      "high": "324.63",
      "low": "312.47",
      "close": "323.14",
      "volume": "612982"
    },
    {
      "date": "2023-04-10",
      "open": "319.58",
      "high": "330.795",
      "low": "316.62",
      "close": "330.66",
      "volume": "555181"
    },
    {
      "date": "2023-04-11",
      "open": "331.47",
      "high": "342.20",
      "low": "331.47",
      "close": "339.00",
      "volume": "904792"
    },
    {
      "date": "2023-04-12",
      "open": "342.38",
      "high": "343.2228",
      "low": "331.73",
      "close": "332.25",
      "volume": "535095"
    },
    {
      "date": "2023-04-13",
      "open": "336.68",
      "high": "341.57",
      "low": "334.63",
      "close": "341.35",
      "volume": "656209"
    },
    {
      "date": "2023-04-14",
      "open": "341.67",
      "high": "346.48",
      "low": "337.73",
      "close": "342.27",
      "volume": "558366"
    },
    {
      "date": "2023-04-17",
      "open": "343.17",
      "high": "348.14",
      "low": "341.705",
      "close": "347.69",
      "volume": "559400"
    },
    {
      "date": "2023-04-18",
      "open": "353.37",
      "high": "355.8653",
      "low": "346.09",
      "close": "348.05",
      "volume": "684982"
    },
    {
      "date": "2023-04-19",
      "open": "345.09",
      "high": "357.865",
      "low": "345.09",
      "close": "356.37",
      "volume": "522702"
    },
    {
      "date": "2023-04-20",
      "open": "351.94",
      "high": "357.98",
      "low": "351.59",
      "close": "352.39",
      "volume": "502577"
    },
    {
      "date": "2023-04-21",
      "open": "353.64",
      "high": "356.48",
      "low": "351.07",
      "close": "355.14",
      "volume": "675107"
    },
    {
      "date": "2023-04-24",
      "open": "355.14",
      "high": "363.27",
      "low": "352.33",
      "close": "363.06",
      "volume": "810275"
    },
    {
      "date": "2023-04-25",
      "open": "359.83",
      "high": "362.23",
      "low": "351.055",
      "close": "351.52",
      "volume": "995304"
    },
    {
      "date": "2023-04-26",
      "open": "351.83",
      "high": "355.21",
      "low": "348.12",
      "close": "354.55",
      "volume": "1197469"
    },
    {
      "date": "2023-04-27",
      "open": "321.95",
      "high": "326.55",
      "low": "309.00",
      "close": "317.73",
      "volume": "2439954"
    },
    {
      "date": "2023-04-28",
      "open": "317.02",
      "high": "326.31",
      "low": "316.73",
      "close": "325.30",
      "volume": "1098746"
    },
    {
      "date": "2023-05-01",
      "open": "324.89",
      "high": "326.505",
      "low": "314.52",
      "close": "317.33",
      "volume": "714972"
    },
    {
      "date": "2023-05-02",
      "open": "317.15",
      "high": "319.56",
      "low": "305.395",
      "close": "306.84",
      "volume": "1016588"
    },
    {
      "date": "2023-05-03",
      "open": "306.85",
      "high": "310.51",
      "low": "302.3817",
      "close": "303.11",
      "volume": "854927"
    },
    {
      "date": "2023-05-04",
      "open": "301.20",
      "high": "304.30",
      "low": "297.83",
      "close": "304.11",
      "volume": "730234"
    },
    {
      "date": "2023-05-05",
      "open": "306.69",
      "high": "314.25",
      "low": "306.26",
      "close": "313.64",
      "volume": "595910"
    },
    {
      "date": "2023-05-08",
      "open": "311.80",
      "high": "312.285",
      "low": "302.77",
      "close": "306.07",
      "volume": "694529"
    },
    {
      "date": "2023-05-09",
      "open": "303.01",
      "high": "304.57",
      "low": "298.51",
      "close": "302.74",
      "volume": "585264"
    },
    {
      "date": "2023-05-10",
      "open": "307.00",
      "high": "308.355",
      "low": "302.42",
      "close": "305.26",
      "volume": "504726"
    },
    {
      "date": "2023-05-11",
      "open": "303.43",
      "high": "303.60",
      "low": "291.79",
      "close": "296.08",
      "volume": "753408"
    },
    {
      "date": "2023-05-12",
      "open": "296.78",
      "high": "297.8027",
      "low": "291.295",
      "close": "293.71",
      "volume": "568075"
    },
    {
      "date": "2023-05-15",
      "open": "293.00",
      "high": "300.37",
      "low": "291.10",
      "close": "297.28",
      "volume": "474117"
    },
    {
      "date": "2023-05-16",
      "open": "294.15",
      "high": "295.34",
      "low": "289.87",
      "close": "292.30",
      "volume": "569799"
    },
    {
      "date": "2023-05-17",
      "open": "293.76",
      "high": "293.97",
      "low": "285.19",
      "close": "291.36",
      "volume": "717973"
    },
    {
      "date": "2023-05-18",
      "open": "290.92",
      "high": "296.20",
      "low": "287.69",
      "close": "293.42",
      "volume": "730237"
    },
    {
      "date": "2023-05-19",
      "open": "293.39",
      "high": "293.94",
      "low": "287.73",
      "close": "290.99",
      "volume": "486239"
    },
    {
      "date": "2023-05-22",
      "open": "291.04",
      "high": "304.36",
      "low": "290.22",
      "close": "300.83",
      "volume": "757764"
    },
    {
      "date": "2023-05-23",
      "open": "295.90",
      "high": "303.10",
      "low": "281.29",
      "close": "282.55",
      "volume": "1362844"
    },
    {
      "date": "2023-05-24",
      "open": "281.45",
      "high": "284.02",
      "low": "278.039",
      "close": "281.23",
      "volume": "753262"
    },
    {
      "date": "2023-05-25",
      "open": "282.96",
      "high": "284.89",
      "low": "277.76",
      "close": "280.08",
      "volume": "513404"
    },
    {
      "date": "2023-05-26",
      "open": "280.82",
      "high": "286.98",
      "low": "279.85",
      "close": "285.39",
      "volume": "474704"
    },
    {
      "date": "2023-05-30",
      "open": "283.79",
      "high": "287.06",
      "low": "281.86",
      "close": "284.95",
      "volume": "547795"
    },
    {
      "date": "2023-05-31",
      "open": "281.86",
      "high": "283.33",
      "low": "273.465",
      "close": "282.66",
      "volume": "895385"
    },
    {
      "date": "2023-06-01",
      "open": "283.65",
      "high": "298.64",
      "low": "282.29",
      "close": "297.20",
      "volume": "1105711"
    },
    {
      "date": "2023-06-02",
      "open": "299.74",
      "high": "302.68",
      "low": "296.02",
      "close": "302.00",
      "volume": "696391"
    },
    {
      "date": "2023-06-05",
      "open": "302.00",
      "high": "306.85",
      "low": "301.475",
      "close": "305.15",
      "volume": "602888"
    },
    {
      "date": "2023-06-06",
      "open": "303.72",
      "high": "308.65",
      "low": "301.97",
      "close": "304.68",
      "volume": "391189"
    },
    {
      "date": "2023-06-07",
      "open": "306.07",
      "high": "311.74",
      "low": "300.73",
      "close": "301.73",
      "volume": "550487"
    },
    {
      "date": "2023-06-08",
      "open": "300.29",
      "high": "308.32",
      "low": "300.29",
      "close": "306.76",
      "volume": "428839"
    },
    {
      "date": "2023-06-09",
      "open": "304.60",
      "high": "309.66",
      "low": "301.99",
      "close": "304.44",
      "volume": "484576"
    },
    {
      "date": "2023-06-12",
      "open": "304.81",
      "high": "311.715",
      "low": "301.89",
      "close": "311.29",
      "volume": "572974"
    },
    {
      "date": "2023-06-13",
      "open": "315.00",
      "high": "328.99",
      "low": "313.20",
      "close": "322.02",
      "volume": "953839"
    },
    {
      "date": "2023-06-14",
      "open": "324.11",
      "high": "328.49",
      "low": "317.72",
      "close": "322.46",
      "volume": "538993"
    },
    {
      "date": "2023-06-15",
      "open": "322.04",
      "high": "334.57",
      "low": "321.28",
      "close": "333.19",
      "volume": "692882"
    },
    {
      "date": "2023-06-16",
      "open": "334.95",
      "high": "335.87",
      "low": "326.52",
      "close": "330.29",
      "volume": "1258299"
    },
    {
      "date": "2023-06-20",
      "open": "327.02",
      "high": "333.05",
      "low": "320.53",
      "close": "331.43",
      "volume": "529996"
    },
    {
      "date": "2023-06-21",
      "open": "330.81",
      "high": "334.15",
      "low": "328.025",
      "close": "330.71",
      "volume": "579151"
    },
    {
      "date": "2023-06-22",
      "open": "331.10",
      "high": "335.10",
      "low": "326.41",
      "close": "334.40",
      "volume": "460100"
    },
    {
      "date": "2023-06-23",
      "open": "329.03",
      "high": "331.06",
      "low": "325.00",
      "close": "328.83",
      "volume": "1094352"
    },
    {
      "date": "2023-06-26",
      "open": "328.01",
      "high": "335.7368",
      "low": "327.67",
      "close": "331.46",
      "volume": "389519"
    },
    {
      "date": "2023-06-27",
      "open": "333.29",
      "high": "341.915",
      "low": "328.99",
      "close": "340.69",
      "volume": "495655"
    },
    {
      "date": "2023-06-28",
      "open": "341.30",
      "high": "348.86",
      "low": "340.19",
      "close": "345.07",
      "volume": "490539"
    },
    {
      "date": "2023-06-29",
      "open": "345.00",
      "high": "349.6661",
      "low": "337.76",
      "close": "341.79",
      "volume": "553049"
    },
    {
      "date": "2023-06-30",
      "open": "344.73",
      "high": "356.24",
      "low": "344.30",
      "close": "353.64",
      "volume": "911192"
    },
    {
      "date": "2023-07-03",
      "open": "350.70",
      "high": "351.38",
      "low": "340.0001",
      "close": "344.59",
      "volume": "475287"
    },
    {
      "date": "2023-07-05",
      "open": "339.73",
      "high": "339.73",
      "low": "327.19",
      "close": "336.82",
      "volume": "789935"
    },
    {
      "date": "2023-07-06",
      "open": "330.08",
      "high": "331.76",
      "low": "323.53",
      "close": "330.92",
      "volume": "652658"
    },
    {
      "date": "2023-07-07",
      "open": "331.11",
      "high": "335.61",
      "low": "328.71",
      "close": "329.54",
      "volume": "583673"
    },
    {
      "date": "2023-07-10",
      "open": "330.89",
      "high": "343.82",
      "low": "330.89",
      "close": "343.70",
      "volume": "558662"
    },
    {
      "date": "2023-07-11",
      "open": "343.90",
      "high": "351.08",
      "low": "343.71",
      "close": "350.10",
      "volume": "449384"
    },
    {
      "date": "2023-07-12",
      "open": "355.305",
      "high": "358.845",
      "low": "349.0201",
      "close": "357.60",
      "volume": "709284"
    },
    {
      "date": "2023-07-13",
      "open": "358.98",
      "high": "368.06",
      "low": "357.56",
      "close": "367.56",
      "volume": "589401"
    },
    {
      "date": "2023-07-14",
      "open": "367.51",
      "high": "371.39",
      "low": "366.15",
      "close": "366.88",
      "volume": "591282"
    },
    {
      "date": "2023-07-17",
      "open": "362.53",
      "high": "371.99",
      "low": "360.385",
      "close": "370.36",
      "volume": "512525"
    },
    {
      "date": "2023-07-18",
      "open": "359.00",
      "high": "361.03",
      "low": "353.62",
      "close": "360.62",
      "volume": "883373"
    },
    {
      "date": "2023-07-19",
      "open": "355.00",
      "high": "355.11",
      "low": "340.33",
      "close": "342.58",
      "volume": "1272846"
    },
    {
      "date": "2023-07-20",
      "open": "340.76",
      "high": "340.76",
      "low": "330.74",
      "close": "330.99",
      "volume": "1238104"
    },
    {
      "date": "2023-07-21",
      "open": "332.83",
      "high": "340.03",
      "low": "331.55",
      "close": "337.37",
      "volume": "1568885"
    },
    {
      "date": "2023-07-24",
      "open": "337.25",
      "high": "338.37",
      "low": "332.99",
      "close": "337.01",
      "volume": "976283"
    },
    {
      "date": "2023-07-25",
      "open": "335.51",
      "high": "337.19",
      "low": "324.89",
      "close": "332.14",
      "volume": "1355827"
    },
    {
      "date": "2023-07-26",
      "open": "329.59",
      "high": "340.48",
      "low": "328.06",
      "close": "339.85",
      "volume": "1096884"
    },
    {
      "date": "2023-07-27",
      "open": "403.83",
      "high": "413.20",
      "low": "379.52",
      "close": "385.31",
      "volume": "3474535"
    },
    {
      "date": "2023-07-28",
      "open": "396.37",
      "high": "397.00",
      "low": "378.22",
      "close": "381.90",
      "volume": "1152595"
    },
    {
      "date": "2023-07-31",
      "open": "384.90",
      "high": "384.90",
      "low": "376.005",
      "close": "377.89",
      "volume": "642731"
    },
    {
      "date": "2023-08-01",
      "open": "374.68",
      "high": "379.73",
      "low": "372.61",
      "close": "376.62",
      "volume": "608276"
    },
    {
      "date": "2023-08-02",
      "open": "372.00",
      "high": "372.65",
      "low": "363.30",
      "close": "367.40",
      "volume": "575696"
    },
    {
      "date": "2023-08-03",
      "open": "363.22",
      "high": "367.40",
      "low": "362.19",
      "close": "366.24",
      "volume": "412542"
    },
    {
      "date": "2023-08-04",
      "open": "366.99",
      "high": "369.71",
      "low": "359.72",
      "close": "361.44",
      "volume": "613456"
    },
    {
      "date": "2023-08-07",
      "open": "361.86",
      "high": "364.61",
      "low": "358.30",
      "close": "361.25",
      "volume": "547898"
    },
    {
      "date": "2023-08-08",
      "open": "357.57",
      "high": "359.13",
      "low": "353.53",
      "close": "357.75",
      "volume": "536395"
    },
    {
      "date": "2023-08-09",
      "open": "358.73",
      "high": "359.88",
      "low": "352.67",
      "close": "352.80",
      "volume": "422428"
    },
    {
      "date": "2023-08-10",
      "open": "354.35",
      "high": "357.14",
      "low": "345.88",
      "close": "347.23",
      "volume": "387548"
    },
    {
      "date": "2023-08-11",
      "open": "343.90",
      "high": "354.56",
      "low": "342.20",
      "close": "352.88",
      "volume": "517150"
    },
    {
      "date": "2023-08-14",
      "open": "351.33",
      "high": "360.67",
      "low": "349.65",
      "close": "360.49",
      "volume": "432062"
    },
    {
      "date": "2023-08-15",
      "open": "359.84",
      "high": "364.70",
      "low": "356.21",
      "close": "361.05",
      "volume": "487771"
    },
    {
      "date": "2023-08-16",
      "open": "359.57",
      "high": "361.57",
      "low": "357.73",
      "close": "358.54",
      "volume": "526077"
    },
    {
      "date": "2023-08-17",
      "open": "360.61",
      "high": "360.61",
      "low": "348.02",
      "close": "349.18",
      "volume": "639970"
    },
    {
      "date": "2023-08-18",
      "open": "345.49",
      "high": "352.43",
      "low": "344.25",
      "close": "350.36",
      "volume": "503823"
    },
    {
      "date": "2023-08-21",
      "open": "351.00",
      "high": "351.94",
      "low": "342.28",
      "close": "342.59",
      "volume": "590624"
    },
    {
      "date": "2023-08-22",
      "open": "342.52",
      "high": "353.50",
      "low": "342.00",
      "close": "351.63",
      "volume": "534901"
    },
    {
      "date": "2023-08-23",
      "open": "353.55",
      "high": "362.87",
      "low": "353.55",
      "close": "359.48",
      "volume": "505587"
    },
    {
      "date": "2023-08-24",
      "open": "366.72",
      "high": "369.50",
      "low": "350.53",
      "close": "350.71",
      "volume": "613656"
    },
    {
      "date": "2023-08-25",
      "open": "351.00",
      "high": "357.02",
      "low": "348.44",
      "close": "356.35",
      "volume": "421951"
    },
    {
      "date": "2023-08-28",
      "open": "360.49",
      "high": "360.73",
      "low": "356.45",
      "close": "358.66",
      "volume": "274433"
    },
    {
      "date": "2023-08-29",
      "open": "358.15",
      "high": "368.00",
      "low": "356.905",
      "close": "367.62",
      "volume": "413130"
    },
    {
      "date": "2023-08-30",
      "open": "371.11",
      "high": "374.87",
      "low": "369.61",
      "close": "370.86",
      "volume": "579130"
    },
    {
      "date": "2023-08-31",
      "open": "372.50",
      "high": "374.46",
      "low": "369.705",
      "close": "370.14",
      "volume": "578025"
    },
    {
      "date": "2023-09-01",
      "open": "375.14",
      "high": "375.68",
      "low": "369.01",
      "close": "374.90",
      "volume": "374371"
    },
    {
      "date": "2023-09-05",
      "open": "374.90",
      "high": "374.90",
      "low": "367.00",
      "close": "368.63",
      "volume": "529795"
    },
    {
      "date": "2023-09-06",
      "open": "367.86",
      "high": "370.41",
      "low": "365.25",
      "close": "369.70",
      "volume": "618613"
    },
    {
      "date": "2023-09-07",
      "open": "367.71",
      "high": "367.71",
      "low": "339.77",
      "close": "340.93",
      "volume": "1539687"
    },
    {
      "date": "2023-09-08",
      "open": "339.61",
      "high": "342.00",
      "low": "330.36",
      "close": "332.26",
      "volume": "702970"
    },
    {
      "date": "2023-09-11",
      "open": "335.00",
      "high": "336.11",
      "low": "331.00",
      "close": "335.18",
      "volume": "491396"
    },
    {
      "date": "2023-09-12",
      "open": "330.97",
      "high": "334.24",
      "low": "321.66",
      "close": "322.29",
      "volume": "500257"
    },
    {
      "date": "2023-09-13",
      "open": "320.79",
      "high": "324.54",
      "low": "316.32",
      "close": "322.41",
      "volume": "492356"
    },
    {
      "date": "2023-09-14",
      "open": "329.38",
      "high": "334.4258",
      "low": "325.07",
      "close": "332.84",
      "volume": "573808"
    },
    {
      "date": "2023-09-15",
      "open": "332.42",
      "high": "335.725",
      "low": "326.49",
      "close": "332.09",
      "volume": "848745"
    },
    {
      "date": "2023-09-18",
      "open": "331.13",
      "high": "332.485",
      "low": "325.08",
      "close": "325.32",
      "volume": "484808"
    },
    {
      "date": "2023-09-19",
      "open": "324.30",
      "high": "326.0714",
      "low": "316.68",
      "close": "318.00",
      "volume": "558955"
    },
    {
      "date": "2023-09-20",
      "open": "318.21",
      "high": "319.00",
      "low": "309.44",
      "close": "309.50",
      "volume": "606699"
    },
    {
      "date": "2023-09-21",
      "open": "305.70",
      "high": "305.70",
      "low": "298.87",
      "close": "300.28",
      "volume": "847958"
    },
    {
      "date": "2023-09-22",
      "open": "301.71",
      "high": "303.96",
      "low": "297.09",
      "close": "298.56",
      "volume": "613640"
    },
    {
      "date": "2023-09-25",
      "open": "298.08",
      "high": "298.545",
      "low": "293.42",
      "close": "298.02",
      "volume": "656191"
    },
    {
      "date": "2023-09-26",
      "open": "296.31",
      "high": "300.99",
      "low": "295.325",
      "close": "299.01",
      "volume": "608347"
    },
    {
      "date": "2023-09-27",
      "open": "300.00",
      "high": "303.93",
      "low": "297.1211",
      "close": "301.68",
      "volume": "744298"
    },
    {
      "date": "2023-09-28",
      "open": "300.91",
      "high": "310.75",
      "low": "300.91",
      "close": "307.51",
      "volume": "529821"
    },
    {
      "date": "2023-09-29",
      "open": "309.37",
      "high": "311.79",
      "low": "303.57",
      "close": "305.32",
      "volume": "463864"
    },
    {
      "date": "2023-10-02",
      "open": "302.97",
      "high": "305.36",
      "low": "296.03",
      "close": "299.76",
      "volume": "566044"
    },
    {
      "date": "2023-10-03",
      "open": "296.05",
      "high": "301.77",
      "low": "288.41",
      "close": "290.61",
      "volume": "584657"
    },
    {
      "date": "2023-10-04",
      "open": "292.03",
      "high": "292.44",
      "low": "286.47",
      "close": "291.70",
      "volume": "783668"
    },
    {
      "date": "2023-10-05",
      "open": "291.70",
      "high": "292.00",
      "low": "276.485",
      "close": "280.175",
      "volume": "1015220"
    },
    {
      "date": "2023-10-06",
      "open": "276.28",
      "high": "287.68",
      "low": "275.37",
      "close": "284.64",
      "volume": "702330"
    },
    {
      "date": "2023-10-09",
      "open": "280.81",
      "high": "284.77",
      "low": "277.00",
      "close": "283.94",
      "volume": "438873"
    },
    {
      "date": "2023-10-10",
      "open": "285.03",
      "high": "291.69",
      "low": "282.475",
      "close": "286.51",
      "volume": "476346"
    },
    {
      "date": "2023-10-11",
      "open": "285.04",
      "high": "286.9418",
      "low": "276.09",
      "close": "277.52",
      "volume": "914410"
    },
    {
      "date": "2023-10-12",
      "open": "278.00",
      "high": "278.20",
      "low": "265.62",
      "close": "268.00",
      "volume": "902753"
    },
    {
      "date": "2023-10-13",
      "open": "268.00",
      "high": "270.73",
      "low": "263.56",
      "close": "265.99",
      "volume": "764914"
    },
    {
      "date": "2023-10-16",
      "open": "269.97",
      "high": "275.39",
      "low": "264.64",
      "close": "272.36",
      "volume": "784126"
    },
    {
      "date": "2023-10-17",
      "open": "270.93",
      "high": "278.3764",
      "low": "270.93",
      "close": "276.76",
      "volume": "521915"
    },
    {
      "date": "2023-10-18",
      "open": "272.43",
      "high": "274.73",
      "low": "269.09",
      "close": "272.40",
      "volume": "694393"
    },
    {
      "date": "2023-10-19",
      "open": "271.57",
      "high": "275.29",
      "low": "268.96",
      "close": "270.29",
      "volume": "457947"
    },
    {
      "date": "2023-10-20",
      "open": "271.27",
      "high": "272.90",
      "low": "266.67",
      "close": "269.88",
      "volume": "495489"
    },
    {
      "date": "2023-10-23",
      "open": "266.68",
      "high": "269.62",
      "low": "265.25",
      "close": "265.72",
      "volume": "736926"
    },
    {
      "date": "2023-10-24",
      "open": "264.64",
      "high": "267.93",
      "low": "262.75",
      "close": "265.46",
      "volume": "1128805"
    },
    {
      "date": "2023-10-25",
      "open": "263.00",
      "high": "264.445",
      "low": "252.33",
      "close": "253.69",
      "volume": "2006853"
    },
    {
      "date": "2023-10-26",
      "open": "196.90",
      "high": "201.06",
      "low": "187.21",
      "close": "190.56",
      "volume": "5187042"
    },
    {
      "date": "2023-10-27",
      "open": "192.51",
      "high": "197.47",
      "low": "185.5501",
      "close": "190.94",
      "volume": "2731882"
    },
    {
      "date": "2023-10-30",
      "open": "192.66",
      "high": "194.12",
      "low": "176.34",
      "close": "186.74",
      "volume": "2888518"
    },
    {
      "date": "2023-10-31",
      "open": "188.09",
      "high": "189.5375",
      "low": "183.50",
      "close": "184.59",
      "volume": "1210821"
    },
    {
      "date": "2023-11-01",
      "open": "183.74",
      "high": "184.06",
      "low": "178.52",
      "close": "183.21",
      "volume": "1572747"
    },
    {
      "date": "2023-11-02",
      "open": "188.95",
      "high": "193.51",
      "low": "184.89",
      "close": "192.32",
      "volume": "1972022"
    },
    {
      "date": "2023-11-03",
      "open": "194.60",
      "high": "202.97",
      "low": "194.60",
      "close": "197.44",
      "volume": "2162257"
    },
    {
      "date": "2023-11-06",
      "open": "202.00",
      "high": "202.64",
      "low": "197.10",
      "close": "197.77",
      "volume": "1558107"
    },
    {
      "date": "2023-11-07",
      "open": "198.07",
      "high": "199.65",
      "low": "196.02",
      "close": "197.52",
      "volume": "1221050"
    },
    {
      "date": "2023-11-08",
      "open": "197.67",
      "high": "197.67",
      "low": "192.04",
      "close": "193.62",
      "volume": "1186130"
    },
    {
      "date": "2023-11-09",
      "open": "194.97",
      "high": "194.97",
      "low": "186.12",
      "close": "187.34",
      "volume": "1123969"
    },
    {
      "date": "2023-11-10",
      "open": "189.81",
      "high": "192.685",
      "low": "186.01",
      "close": "192.13",
      "volume": "1454829"
    },
    {
      "date": "2023-11-13",
      "open": "191.20",
      "high": "193.46",
      "low": "190.75",
      "close": "191.22",
      "volume": "976011"
    },
    {
      "date": "2023-11-14",
      "open": "199.79",
      "high": "205.70",
      "low": "198.84",
      "close": "202.72",
      "volume": "1600223"
    },
    {
      "date": "2023-11-15",
      "open": "203.50",
      "high": "212.96",
      "low": "203.50",
      "close": "205.06",
      "volume": "1299572"
    },
    {
      "date": "2023-11-16",
      "open": "209.61",
      "high": "212.9799",
      "low": "202.60",
      "close": "203.12",
      "volume": "1269215"
    },
    {
      "date": "2023-11-17",
      "open": "204.51",
      "high": "208.125",
      "low": "203.00",
      "close": "206.64",
      "volume": "1089153"
    },
    {
      "date": "2023-11-20",
      "open": "206.10",
      "high": "216.025",
      "low": "206.10",
      "close": "215.24",
      "volume": "1358199"
    },
    {
      "date": "2023-11-21",
      "open": "215.55",
      "high": "216.0825",
      "low": "213.08",
      "close": "215.30",
      "volume": "1035178"
    },
    {
      "date": "2023-11-22",
      "open": "217.37",
      "high": "221.17",
      "low": "216.75",
      "close": "217.29",
      "volume": "732977"
    },
    {
      "date": "2023-11-24",
      "open": "218.11",
      "high": "220.95",
      "low": "217.79",
      "close": "219.48",
      "volume": "487288"
    },
    {
      "date": "2023-11-27",
      "open": "217.73",
      "high": "218.46",
      "low": "215.74",
      "close": "216.75",
      "volume": "809669"
    },
    {
      "date": "2023-11-28",
      "open": "216.75",
      "high": "216.75",
      "low": "212.56",
      "close": "214.14",
      "volume": "700536"
    },
    {
      "date": "2023-11-29",
      "open": "217.00",
      "high": "221.65",
      "low": "215.94",
      "close": "216.48",
      "volume": "1124772"
    },
    {
      "date": "2023-11-30",
      "open": "216.73",
      "high": "217.85",
      "low": "211.63",
      "close": "213.80",
      "volume": "1218227"
    },
    {
      "date": "2023-12-01",
      "open": "213.30",
      "high": "225.19",
      "low": "212.41",
      "close": "220.45",
      "volume": "1390318"
    },
    {
      "date": "2023-12-04",
      "open": "218.00",
      "high": "220.80",
      "low": "214.93",
      "close": "219.60",
      "volume": "870036"
    },
    {
      "date": "2023-12-05",
      "open": "217.17",
      "high": "217.9783",
      "low": "211.80",
      "close": "215.35",
      "volume": "910922"
    },
    {
      "date": "2023-12-06",
      "open": "218.25",
      "high": "219.00",
      "low": "215.32",
      "close": "216.87",
      "volume": "749080"
    },
    {
      "date": "2023-12-07",
      "open": "216.82",
      "high": "218.49",
      "low": "214.11",
      "close": "216.61",
      "volume": "727971"
    },
    {
      "date": "2023-12-08",
      "open": "215.86",
      "high": "222.05",
      "low": "214.90",
      "close": "221.23",
      "volume": "1341380"
    },
    {
      "date": "2023-12-11",
      "open": "215.00",
      "high": "221.665",
      "low": "214.80",
      "close": "218.68",
      "volume": "1051758"
    },
    {
      "date": "2023-12-12",
      "open": "219.36",
      "high": "219.485",
      "low": "212.8701",
      "close": "217.47",
      "volume": "1242282"
    },
    {
      "date": "2023-12-13",
      "open": "218.15",
      "high": "231.535",
      "low": "217.32",
      "close": "231.36",
      "volume": "1126995"
    },
    {
      "date": "2023-12-14",
      "open": "245.00",
      "high": "264.5799",
      "low": "245.00",
      "close": "257.02",
      "volume": "3288999"
    },
    {
      "date": "2023-12-15",
      "open": "257.28",
      "high": "262.62",
      "low": "251.5701",
      "close": "255.01",
      "volume": "6482741"
    },
    {
      "date": "2023-12-18",
      "open": "254.52",
      "high": "267.22",
      "low": "253.595",
      "close": "261.69",
      "volume": "1376613"
    },
    {
      "date": "2023-12-19",
      "open": "262.72",
      "high": "270.31",
      "low": "262.66",
      "close": "268.31",
      "volume": "1050399"
    },
    {
      "date": "2023-12-20",
      "open": "266.18",
      "high": "271.085",
      "low": "261.78",
      "close": "262.08",
      "volume": "880695"
    },
    {
      "date": "2023-12-21",
      "open": "267.19",
      "high": "274.84",
      "low": "267.01",
      "close": "274.10",
      "volume": "859073"
    },
    {
      "date": "2023-12-22",
      "open": "275.40",
      "high": "276.09",
      "low": "269.15",
      "close": "271.87",
      "volume": "895303"
    },
    {
      "date": "2023-12-26",
      "open": "272.46",
      "high": "276.51",
      "low": "269.34",
      "close": "274.19",
      "volume": "522931"
    },
    {
      "date": "2023-12-27",
      "open": "274.19",
      "high": "276.22",
      "low": "272.72",
      "close": "275.28",
      "volume": "445364"
    },
    {
      "date": "2023-12-28",
      "open": "274.63",
      "high": "279.00",
      "low": "274.135",
      "close": "276.67",
      "volume": "390200"
    },
    {
      "date": "2023-12-29",
      "open": "275.13",
      "high": "278.00",
      "low": "272.99",
      "close": "274.00",
      "volume": "614212"
    },
    {
      "date": "2024-01-02",
      "open": "271.00",
      "high": "272.855",
      "low": "266.07",
      "close": "268.92",
      "volume": "761899"
    },
    {
      "date": "2024-01-03",
      "open": "263.59",
      "high": "263.72",
      "low": "250.28",
      "close": "256.22",
      "volume": "1354237"
    },
    {
      "date": "2024-01-04",
      "open": "255.00",
      "high": "263.19",
      "low": "253.20",
      "close": "261.36",
      "volume": "909619"
    },
    {
      "date": "2024-01-05",
      "open": "259.00",
      "high": "269.745",
      "low": "259.00",
      "close": "264.68",
      "volume": "846853"
    },
    {
      "date": "2024-01-08",
      "open": "264.81",
      "high": "275.00",
      "low": "263.7817",
      "close": "273.94",
      "volume": "704131"
    },
    {
      "date": "2024-01-09",
      "open": "269.34",
      "high": "281.94",
      "low": "268.68",
      "close": "277.52",
      "volume": "694426"
    },
    {
      "date": "2024-01-10",
      "open": "277.00",
      "high": "279.94",
      "low": "271.22",
      "close": "276.79",
      "volume": "718458"
    },
    {
      "date": "2024-01-11",
      "open": "276.89",
      "high": "280.22",
      "low": "273.85",
      "close": "276.36",
      "volume": "675581"
    },
    {
      "date": "2024-01-12",
      "open": "276.36",
      "high": "279.145",
      "low": "270.13",
      "close": "271.64",
      "volume": "440385"
    },
    {
      "date": "2024-01-16",
      "open": "268.50",
      "high": "268.915",
      "low": "264.58",
      "close": "267.46",
      "volume": "467909"
    },
    {
      "date": "2024-01-17",
      "open": "261.00",
      "high": "264.79",
      "low": "256.81",
      "close": "259.56",
      "volume": "989199"
    },
    {
      "date": "2024-01-18",
      "open": "264.09",
      "high": "264.68",
      "low": "259.22",
      "close": "264.51",
      "volume": "614559"
    },
    {
      "date": "2024-01-19",
      "open": "264.20",
      "high": "267.21",
      "low": "260.45",
      "close": "266.34",
      "volume": "644203"
    },
    {
      "date": "2024-01-22",
      "open": "269.00",
      "high": "273.38",
      "low": "266.05",
      "close": "271.61",
      "volume": "534394"
    },
    {
      "date": "2024-01-23",
      "open": "274.10",
      "high": "274.10",
      "low": "264.26",
      "close": "266.43",
      "volume": "553039"
    },
    {
      "date": "2024-01-24",
      "open": "269.00",
      "high": "269.00",
      "low": "257.05",
      "close": "257.07",
      "volume": "957434"
    },
    {
      "date": "2024-01-25",
      "open": "261.34",
      "high": "262.565",
      "low": "254.28",
      "close": "262.11",
      "volume": "894271"
    },
    {
      "date": "2024-01-26",
      "open": "264.55",
      "high": "269.85",
      "low": "262.60",
      "close": "264.28",
      "volume": "894511"
    },
    {
      "date": "2024-01-29",
      "open": "263.14",
      "high": "274.8001",
      "low": "263.14",
      "close": "270.39",
      "volume": "1166235"
    },
    {
      "date": "2024-01-30",
      "open": "267.78",
      "high": "271.00",
      "low": "264.045",
      "close": "264.74",
      "volume": "1113298"
    },
    {
      "date": "2024-01-31",
      "open": "264.55",
      "high": "274.00",
      "low": "262.00",
      "close": "267.32",
      "volume": "1521034"
    },
    {
      "date": "2024-02-01",
      "open": "303.00",
      "high": "308.00",
      "low": "266.2975",
      "close": "273.38",
      "volume": "4920727"
    },
    {
      "date": "2024-02-02",
      "open": "270.00",
      "high": "277.29",
      "low": "263.85",
      "close": "273.90",
      "volume": "1259936"
    },
    {
      "date": "2024-02-05",
      "open": "272.06",
      "high": "276.42",
      "low": "267.93",
      "close": "275.58",
      "volume": "675527"
    },
    {
      "date": "2024-02-06",
      "open": "276.50",
      "high": "293.92",
      "low": "276.0176",
      "close": "288.44",
      "volume": "1440971"
    },
    {
      "date": "2024-02-07",
      "open": "288.18",
      "high": "291.04",
      "low": "282.59",
      "close": "284.73",
      "volume": "835382"
    },
    {
      "date": "2024-02-08",
      "open": "285.37",
      "high": "296.60",
      "low": "283.67",
      "close": "295.00",
      "volume": "1150741"
    },
    {
      "date": "2024-02-09",
      "open": "292.83",
      "high": "298.5432",
      "low": "291.06",
      "close": "296.37",
      "volume": "855677"
    },
    {
      "date": "2024-02-12",
      "open": "294.71",
      "high": "303.88",
      "low": "294.71",
      "close": "302.44",
      "volume": "827568"
    },
    {
      "date": "2024-02-13",
      "open": "290.97",
      "high": "296.1707",
      "low": "288.335",
      "close": "292.32",
      "volume": "867364"
    },
    {
      "date": "2024-02-14",
      "open": "295.33",
      "high": "303.13",
      "low": "293.30",
      "close": "302.75",
      "volume": "757203"
    },
    {
      "date": "2024-02-15",
      "open": "307.36",
      "high": "312.48",
      "low": "305.43",
      "close": "309.77",
      "volume": "711596"
    },
    {
      "date": "2024-02-16",
      "open": "307.19",
      "high": "314.32",
      "low": "305.08",
      "close": "308.77",
      "volume": "764443"
    },
    {
      "date": "2024-02-20",
      "open": "304.33",
      "high": "314.70",
      "low": "303.01",
      "close": "313.53",
      "volume": "1031849"
    },
    {
      "date": "2024-02-21",
      "open": "307.81",
      "high": "309.11",
      "low": "300.08",
      "close": "304.65",
      "volume": "920813"
    },
    {
      "date": "2024-02-22",
      "open": "305.44",
      "high": "317.25",
      "low": "303.58",
      "close": "316.56",
      "volume": "732264"
    },
    {
      "date": "2024-02-23",
      "open": "315.35",
      "high": "321.83",
      "low": "314.06",
      "close": "316.88",
      "volume": "579950"
    },
    {
      "date": "2024-02-26",
      "open": "312.90",
      "high": "316.905",
      "low": "310.74",
      "close": "310.84",
      "volume": "489120"
    },
    {
      "date": "2024-02-27",
      "open": "311.79",
      "high": "313.71",
      "low": "308.14",
      "close": "313.06",
      "volume": "487697"
    },
    {
      "date": "2024-02-28",
      "open": "308.87",
      "high": "309.40",
      "low": "302.06",
      "close": "302.39",
      "volume": "558832"
    },
    {
      "date": "2024-02-29",
      "open": "303.10",
      "high": "306.80",
      "low": "301.6501",
      "close": "302.42",
      "volume": "576688"
    },
    {
      "date": "2024-03-01",
      "open": "301.36",
      "high": "304.625",
      "low": "297.24",
      "close": "300.01",
      "volume": "645143"
    },
    {
      "date": "2024-03-04",
      "open": "301.53",
      "high": "310.365",
      "low": "299.41",
      "close": "308.04",
      "volume": "614852"
    },
    {
      "date": "2024-03-05",
      "open": "303.78",
      "high": "305.025",
      "low": "296.14",
      "close": "299.49",
      "volume": "572377"
    },
    {
      "date": "2024-03-06",
      "open": "304.99",
      "high": "306.50",
      "low": "302.485",
      "close": "303.79",
      "volume": "370177"
    },
    {
      "date": "2024-03-07",
      "open": "308.17",
      "high": "312.77",
      "low": "306.5575",
      "close": "310.80",
      "volume": "512514"
    },
    {
      "date": "2024-03-08",
      "open": "312.96",
      "high": "318.64",
      "low": "310.52",
      "close": "312.49",
      "volume": "411623"
    },
    {
      "date": "2024-03-11",
      "open": "310.24",
      "high": "314.82",
      "low": "305.94",
      "close": "308.09",
      "volume": "427395"
    },
    {
      "date": "2024-03-12",
      "open": "309.62",
      "high": "312.43",
      "low": "305.74",
      "close": "310.68",
      "volume": "310067"
    },
    {
      "date": "2024-03-13",
      "open": "315.00",
      "high": "325.90",
      "low": "315.00",
      "close": "320.69",
      "volume": "694784"
    },
    {
      "date": "2024-03-14",
      "open": "322.26",
      "high": "322.65",
      "low": "312.68",
      "close": "316.92",
      "volume": "642533"
    },
    {
      "date": "2024-03-15",
      "open": "312.46",
      "high": "319.766",
      "low": "312.46",
      "close": "314.35",
      "volume": "744761"
    },
    {
      "date": "2024-03-18",
      "open": "318.56",
      "high": "320.09",
      "low": "315.40",
      "close": "316.14",
      "volume": "484404"
    },
    {
      "date": "2024-03-19",
      "open": "314.48",
      "high": "319.6825",
      "low": "312.61",
      "close": "317.20",
      "volume": "397460"
    },
    {
      "date": "2024-03-20",
      "open": "317.98",
      "high": "329.41",
      "low": "317.88",
      "close": "329.14",
      "volume": "596217"
    },
    {
      "date": "2024-03-21",
      "open": "331.01",
      "high": "335.40",
      "low": "321.03",
      "close": "321.27",
      "volume": "454850"
    },
    {
      "date": "2024-03-22",
      "open": "320.07",
      "high": "324.04",
      "low": "315.00",
      "close": "319.42",
      "volume": "456912"
    },
    {
      "date": "2024-03-25",
      "open": "318.17",
      "high": "323.21",
      "low": "316.19",
      "close": "319.28",
      "volume": "380757"
    },
    {
      "date": "2024-03-26",
      "open": "322.39",
      "high": "323.45",
      "low": "317.13",
      "close": "319.94",
      "volume": "414369"
    },
    {
      "date": "2024-03-27",
      "open": "325.10",
      "high": "328.20",
      "low": "324.27",
      "close": "327.90",
      "volume": "404606"
    },
    {
      "date": "2024-03-28",
      "open": "329.38",
      "high": "329.9939",
      "low": "326.0701",
      "close": "327.92",
      "volume": "367302"
    },
    {
      "date": "2024-04-01",
      "open": "327.01",
      "high": "328.09",
      "low": "313.055",
      "close": "319.65",
      "volume": "562890"
    },
    {
      "date": "2024-04-02",
      "open": "312.41",
      "high": "312.51",
      "low": "300.78",
      "close": "312.07",
      "volume": "829020"
    },
    {
      "date": "2024-04-03",
      "open": "309.19",
      "high": "314.435",
      "low": "309.15",
      "close": "310.11",
      "volume": "527085"
    },
    {
      "date": "2024-04-04",
      "open": "310.38",
      "high": "319.45",
      "low": "308.19",
      "close": "314.95",
      "volume": "649469"
    },
    {
      "date": "2024-04-05",
      "open": "311.95",
      "high": "322.305",
      "low": "311.95",
      "close": "317.58",
      "volume": "595357"
    },
    {
      "date": "2024-04-08",
      "open": "318.91",
      "high": "321.97",
      "low": "316.35",
      "close": "320.06",
      "volume": "644316"
    },
    {
      "date": "2024-04-09",
      "open": "322.52",
      "high": "330.92",
      "low": "322.21",
      "close": "330.25",
      "volume": "600114"
    },
    {
      "date": "2024-04-10",
      "open": "322.56",
      "high": "328.77",
      "low": "320.48",
      "close": "327.82",
      "volume": "776353"
    },
    {
      "date": "2024-04-11",
      "open": "328.36",
      "high": "331.635",
      "low": "319.55",
      "close": "324.90",
      "volume": "515571"
    },
    {
      "date": "2024-04-12",
      "open": "319.89",
      "high": "323.97",
      "low": "311.40",
      "close": "314.97",
      "volume": "631737"
    },
    {
      "date": "2024-04-15",
      "open": "319.62",
      "high": "319.81",
      "low": "302.95",
      "close": "304.74",
      "volume": "549893"
    },
    {
      "date": "2024-04-16",
      "open": "302.28",
      "high": "308.91",
      "low": "297.64",
      "close": "305.10",
      "volume": "502777"
    },
    {
      "date": "2024-04-17",
      "open": "307.52",
      "high": "307.52",
      "low": "296.90",
      "close": "300.14",
      "volume": "574960"
    },
    {
      "date": "2024-04-18",
      "open": "304.30",
      "high": "308.00",
      "low": "298.23",
      "close": "301.34",
      "volume": "417217"
    },
    {
      "date": "2024-04-19",
      "open": "302.99",
      "high": "304.75",
      "low": "296.50",
      "close": "298.98",
      "volume": "520396"
    },
    {
      "date": "2024-04-22",
      "open": "300.87",
      "high": "303.65",
      "low": "297.17",
      "close": "300.82",
      "volume": "446836"
    },
    {
      "date": "2024-04-23",
      "open": "302.55",
      "high": "312.43",
      "low": "299.96",
      "close": "311.88",
      "volume": "621458"
    },
    {
      "date": "2024-04-24",
      "open": "310.65",
      "high": "315.77",
      "low": "306.31",
      "close": "313.78",
      "volume": "1106124"
    },
    {
      "date": "2024-04-25",
      "open": "325.00",
      "high": "327.49",
      "low": "297.28",
      "close": "310.50",
      "volume": "1654540"
    },
    {
      "date": "2024-04-26",
      "open": "311.20",
      "high": "324.39",
      "low": "307.90",
      "close": "309.02",
      "volume": "737294"
    },
    {
      "date": "2024-04-29",
      "open": "308.45",
      "high": "313.29",
      "low": "303.46",
      "close": "304.82",
      "volume": "515070"
    },
    {
      "date": "2024-04-30",
      "open": "300.00",
      "high": "300.00",
      "low": "282.01",
      "close": "282.38",
      "volume": "1218719"
    },
    {
      "date": "2024-05-01",
      "open": "282.03",
      "high": "291.875",
      "low": "277.835",
      "close": "284.52",
      "volume": "764066"
    },
    {
      "date": "2024-05-02",
      "open": "287.84",
      "high": "288.80",
      "low": "280.99",
      "close": "286.54",
      "volume": "605041"
    },
    {
      "date": "2024-05-03",
      "open": "291.90",
      "high": "295.69",
      "low": "287.02",
      "close": "287.87",
      "volume": "353639"
    },
    {
      "date": "2024-05-06",
      "open": "290.95",
      "high": "291.46",
      "low": "285.62",
      "close": "287.37",
      "volume": "362401"
    },
    {
      "date": "2024-05-07",
      "open": "288.27",
      "high": "291.80",
      "low": "285.55",
      "close": "286.52",
      "volume": "423002"
    },
    {
      "date": "2024-05-08",
      "open": "281.79",
      "high": "281.79",
      "low": "263.99",
      "close": "273.65",
      "volume": "1226874"
    },
    {
      "date": "2024-05-09",
      "open": "274.41",
      "high": "280.62",
      "low": "272.53",
      "close": "280.39",
      "volume": "572934"
    },
    {
      "date": "2024-05-10",
      "open": "280.71",
      "high": "282.73",
      "low": "266.50",
      "close": "271.70",
      "volume": "731078"
    },
    {
      "date": "2024-05-13",
      "open": "273.23",
      "high": "276.74",
      "low": "270.855",
      "close": "272.74",
      "volume": "465367"
    },
    {
      "date": "2024-05-14",
      "open": "274.63",
      "high": "281.40",
      "low": "273.62",
      "close": "278.08",
      "volume": "455025"
    },
    {
      "date": "2024-05-15",
      "open": "282.00",
      "high": "282.00",
      "low": "275.56",
      "close": "280.32",
      "volume": "537481"
    },
    {
      "date": "2024-05-16",
      "open": "279.88",
      "high": "283.00",
      "low": "273.37",
      "close": "273.56",
      "volume": "534887"
    },
    {
      "date": "2024-05-17",
      "open": "274.00",
      "high": "274.70",
      "low": "268.35",
      "close": "271.50",
      "volume": "591155"
    },
    {
      "date": "2024-05-20",
      "open": "269.74",
      "high": "272.17",
      "low": "266.52",
      "close": "267.44",
      "volume": "822271"
    },
    {
      "date": "2024-05-21",
      "open": "265.45",
      "high": "267.2421",
      "low": "262.02",
      "close": "264.02",
      "volume": "502755"
    },
    {
      "date": "2024-05-22",
      "open": "264.01",
      "high": "264.68",
      "low": "260.2201",
      "close": "261.12",
      "volume": "461079"
    },
    {
      "date": "2024-05-23",
      "open": "261.53",
      "high": "262.19",
      "low": "249.725",
      "close": "252.39",
      "volume": "910663"
    },
    {
      "date": "2024-05-24",
      "open": "253.31",
      "high": "257.97",
      "low": "252.39",
      "close": "255.62",
      "volume": "839452"
    },
    {
      "date": "2024-05-28",
      "open": "255.62",
      "high": "257.07",
      "low": "251.72",
      "close": "253.77",
      "volume": "723893"
    },
    {
      "date": "2024-05-29",
      "open": "250.00",
      "high": "254.415",
      "low": "250.00",
      "close": "252.76",
      "volume": "763271"
    },
    {
      "date": "2024-05-30",
      "open": "253.70",
      "high": "260.22",
      "low": "251.945",
      "close": "256.50",
      "volume": "1282135"
    },
    {
      "date": "2024-05-31",
      "open": "257.36",
      "high": "258.32",
      "low": "252.90",
      "close": "257.21",
      "volume": "1024120"
    },
    {
      "date": "2024-06-03",
      "open": "257.21",
      "high": "259.526",
      "low": "253.88",
      "close": "254.53",
      "volume": "798754"
    },
    {
      "date": "2024-06-04",
      "open": "253.26",
      "high": "254.48",
      "low": "246.335",
      "close": "248.91",
      "volume": "893860"
    },
    {
      "date": "2024-06-05",
      "open": "250.82",
      "high": "257.29",
      "low": "248.1395",
      "close": "256.01",
      "volume": "985780"
    },
    {
      "date": "2024-06-06",
      "open": "253.80",
      "high": "259.61",
      "low": "253.80",
      "close": "257.46",
      "volume": "1110542"
    },
    {
      "date": "2024-06-07",
      "open": "253.61",
      "high": "260.00",
      "low": "252.585",
      "close": "255.54",
      "volume": "785675"
    },
    {
      "date": "2024-06-10",
      "open": "252.64",
      "high": "257.01",
      "low": "252.34",
      "close": "255.70",
      "volume": "857109"
    },
    {
      "date": "2024-06-11",
      "open": "254.30",
      "high": "255.70",
      "low": "252.37",
      "close": "253.28",
      "volume": "596376"
    },
    {
      "date": "2024-06-12",
      "open": "259.61",
      "high": "267.689",
      "low": "258.54",
      "close": "266.13",
      "volume": "1032354"
    },
    {
      "date": "2024-06-13",
      "open": "264.16",
      "high": "271.59",
      "low": "264.16",
      "close": "271.28",
      "volume": "922610"
    },
    {
      "date": "2024-06-14",
      "open": "269.34",
      "high": "270.28",
      "low": "252.11",
      "close": "256.01",
      "volume": "1078476"
    },
    {
      "date": "2024-06-17",
      "open": "251.42",
      "high": "253.62",
      "low": "244.60",
      "close": "245.52",
      "volume": "1046171"
    },
    {
      "date": "2024-06-18",
      "open": "246.23",
      "high": "247.36",
      "low": "241.89",
      "close": "242.20",
      "volume": "885495"
    },
    {
      "date": "2024-06-20",
      "open": "239.44",
      "high": "244.925",
      "low": "237.74",
      "close": "242.61",
      "volume": "951070"
    },
    {
      "date": "2024-06-21",
      "open": "243.39",
      "high": "244.55",
      "low": "240.465",
      "close": "242.19",
      "volume": "1207402"
    },
    {
      "date": "2024-06-24",
      "open": "241.45",
      "high": "244.42",
      "low": "236.275",
      "close": "237.08",
      "volume": "825053"
    },
    {
      "date": "2024-06-25",
      "open": "237.49",
      "high": "238.42",
      "low": "233.42",
      "close": "235.23",
      "volume": "729261"
    },
    {
      "date": "2024-06-26",
      "open": "234.00",
      "high": "244.86",
      "low": "232.80",
      "close": "243.61",
      "volume": "1224072"
    },
    {
      "date": "2024-06-27",
      "open": "242.77",
      "high": "244.79",
      "low": "239.00",
      "close": "243.00",
      "volume": "680452"
    },
    {
      "date": "2024-06-28",
      "open": "243.93",
      "high": "243.93",
      "low": "240.17",
      "close": "241.43",
      "volume": "1346028"
    },
    {
      "date": "2024-07-01",
      "open": "241.65",
      "high": "247.35",
      "low": "238.52",
      "close": "238.64",
      "volume": "548340"
    },
    {
      "date": "2024-07-02",
      "open": "238.57",
      "high": "241.77",
      "low": "236.395",
      "close": "239.74",
      "volume": "460851"
    },
    {
      "date": "2024-07-03",
      "open": "240.01",
      "high": "243.53",
      "low": "237.0811",
      "close": "243.37",
      "volume": "368231"
    },
    {
      "date": "2024-07-05",
      "open": "242.85",
      "high": "244.81",
      "low": "240.76",
      "close": "243.60",
      "volume": "356761"
    },
    {
      "date": "2024-07-08",
      "open": "244.39",
      "high": "249.46",
      "low": "244.0025",
      "close": "248.94",
      "volume": "622551"
    },
    {
      "date": "2024-07-09",
      "open": "247.05",
      "high": "249.32",
      "low": "245.735",
      "close": "247.48",
      "volume": "654089"
    },
    {
      "date": "2024-07-10",
      "open": "248.44",
      "high": "249.30",
      "low": "243.235",
      "close": "249.13",
      "volume": "755422"
    },
    {
      "date": "2024-07-11",
      "open": "254.24",
      "high": "259.24",
      "low": "250.50",
      "close": "256.30",
      "volume": "960108"
    },
    {
      "date": "2024-07-12",
      "open": "251.87",
      "high": "254.94",
      "low": "242.165",
      "close": "242.65",
      "volume": "1030947"
    },
    {
      "date": "2024-07-15",
      "open": "243.00",
      "high": "245.70",
      "low": "239.246",
      "close": "240.27",
      "volume": "628294"
    },
    {
      "date": "2024-07-16",
      "open": "242.91",
      "high": "247.7558",
      "low": "239.32",
      "close": "247.54",
      "volume": "693785"
    },
    {
      "date": "2024-07-17",
      "open": "245.61",
      "high": "253.435",
      "low": "244.91",
      "close": "250.58",
      "volume": "759181"
    },
    {
      "date": "2024-07-18",
      "open": "251.89",
      "high": "263.24",
      "low": "249.265",
      "close": "250.66",
      "volume": "998285"
    },
    {
      "date": "2024-07-19",
      "open": "253.46",
      "high": "257.42",
      "low": "249.98",
      "close": "251.60",
      "volume": "682064"
    },
    {
      "date": "2024-07-22",
      "open": "252.00",
      "high": "254.16",
      "low": "244.53",
      "close": "249.31",
      "volume": "721058"
    },
    {
      "date": "2024-07-23",
      "open": "249.955",
      "high": "252.48",
      "low": "247.87",
      "close": "250.65",
      "volume": "569021"
    },
    {
      "date": "2024-07-24",
      "open": "250.07",
      "high": "251.625",
      "low": "244.47",
      "close": "244.80",
      "volume": "1266642"
    },
    {
      "date": "2024-07-25",
      "open": "228.11",
      "high": "244.36",
      "low": "225.90",
      "close": "226.05",
      "volume": "2100676"
    },
    {
      "date": "2024-07-26",
      "open": "226.39",
      "high": "226.4104",
      "low": "218.85",
      "close": "220.45",
      "volume": "1185768"
    },
    {
      "date": "2024-07-29",
      "open": "221.38",
      "high": "225.71",
      "low": "217.55",
      "close": "223.96",
      "volume": "1136265"
    },
    {
      "date": "2024-07-30",
      "open": "220.91",
      "high": "232.84",
      "low": "220.39",
      "close": "231.16",
      "volume": "1253358"
    },
    {
      "date": "2024-07-31",
      "open": "231.78",
      "high": "238.98",
      "low": "226.59",
      "close": "231.88",
      "volume": "856812"
    },
    {
      "date": "2024-08-01",
      "open": "230.35",
      "high": "233.50",
      "low": "226.27",
      "close": "228.33",
      "volume": "720804"
    },
    {
      "date": "2024-08-02",
      "open": "224.02",
      "high": "224.03",
      "low": "209.18",
      "close": "213.49",
      "volume": "1381501"
    },
    {
      "date": "2024-08-05",
      "open": "202.82",
      "high": "212.69",
      "low": "196.09",
      "close": "207.94",
      "volume": "1410698"
    },
    {
      "date": "2024-08-06",
      "open": "208.10",
      "high": "209.26",
      "low": "203.43",
      "close": "206.36",
      "volume": "918737"
    },
    {
      "date": "2024-08-07",
      "open": "210.00",
      "high": "214.34",
      "low": "203.06",
      "close": "204.03",
      "volume": "742857"
    },
    {
      "date": "2024-08-08",
      "open": "205.57",
      "high": "214.32",
      "low": "202.93",
      "close": "214.15",
      "volume": "982417"
    },
    {
      "date": "2024-08-09",
      "open": "213.67",
      "high": "216.71",
      "low": "211.65",
      "close": "214.92",
      "volume": "758931"
    },
    {
      "date": "2024-08-12",
      "open": "213.74",
      "high": "215.34",
      "low": "211.35",
      "close": "213.57",
      "volume": "641347"
    },
    {
      "date": "2024-08-13",
      "open": "214.99",
      "high": "222.80",
      "low": "214.20",
      "close": "219.83",
      "volume": "754290"
    },
    {
      "date": "2024-08-14",
      "open": "221.44",
      "high": "226.85",
      "low": "218.00",
      "close": "220.03",
      "volume": "631926"
    },
    {
      "date": "2024-08-15",
      "open": "227.00",
      "high": "238.455",
      "low": "226.45",
      "close": "235.33",
      "volume": "1463436"
    },
    {
      "date": "2024-08-16",
      "open": "233.12",
      "high": "245.19",
      "low": "233.12",
      "close": "240.35",
      "volume": "1028745"
    },
    {
      "date": "2024-08-19",
      "open": "238.91",
      "high": "243.21",
      "low": "234.285",
      "close": "240.01",
      "volume": "650395"
    },
    {
      "date": "2024-08-20",
      "open": "237.50",
      "high": "242.14",
      "low": "232.73",
      "close": "233.23",
      "volume": "692861"
    },
    {
      "date": "2024-08-21",
      "open": "234.22",
      "high": "235.44",
      "low": "231.19",
      "close": "235.13",
      "volume": "460672"
    },
    {
      "date": "2024-08-22",
      "open": "234.19",
      "high": "234.67",
      "low": "228.16",
      "close": "228.69",
      "volume": "691763"
    },
    {
      "date": "2024-08-23",
      "open": "230.99",
      "high": "236.04",
      "low": "226.52",
      "close": "233.97",
      "volume": "549901"
    },
    {
      "date": "2024-08-26",
      "open": "233.97",
      "high": "233.97",
      "low": "228.65",
      "close": "231.65",
      "volume": "631371"
    },
    {
      "date": "2024-08-27",
      "open": "231.22",
      "high": "238.96",
      "low": "229.77",
      "close": "236.28",
      "volume": "602731"
    },
    {
      "date": "2024-08-28",
      "open": "234.17",
      "high": "235.04",
      "low": "228.88",
      "close": "230.93",
      "volume": "563570"
    },
    {
      "date": "2024-08-29",
      "open": "234.27",
      "high": "238.00",
      "low": "232.40",
      "close": "235.15",
      "volume": "356798"
    },
    {
      "date": "2024-08-30",
      "open": "236.45",
      "high": "240.75",
      "low": "234.435",
      "close": "237.22",
      "volume": "493501"
    },
    {
      "date": "2024-09-03",
      "open": "234.23",
      "high": "238.76",
      "low": "226.192",
      "close": "226.50",
      "volume": "508165"
    },
    {
      "date": "2024-09-04",
      "open": "224.25",
      "high": "227.06",
      "low": "221.57",
      "close": "222.34",
      "volume": "760399"
    },
    {
      "date": "2024-09-05",
      "open": "222.41",
      "high": "228.27",
      "low": "218.91",
      "close": "226.52",
      "volume": "570253"
    },
    {
      "date": "2024-09-06",
      "open": "226.99",
      "high": "228.51",
      "low": "218.25",
      "close": "221.15",
      "volume": "635768"
    },
    {
      "date": "2024-09-09",
      "open": "222.70",
      "high": "229.56",
      "low": "219.68",
      "close": "221.38",
      "volume": "620627"
    },
    {
      "date": "2024-09-10",
      "open": "221.45",
      "high": "227.85",
      "low": "218.56",
      "close": "227.15",
      "volume": "427871"
    },
    {
      "date": "2024-09-11",
      "open": "225.77",
      "high": "226.065",
      "low": "219.41",
      "close": "225.15",
      "volume": "663773"
    },
    {
      "date": "2024-09-12",
      "open": "226.09",
      "high": "230.3299",
      "low": "221.86",
      "close": "228.86",
      "volume": "360999"
    },
    {
      "date": "2024-09-13",
      "open": "230.22",
      "high": "243.96",
      "low": "230.22",
      "close": "243.73",
      "volume": "887463"
    },
    {
      "date": "2024-09-16",
      "open": "244.85",
      "high": "250.46",
      "low": "243.69",
      "close": "249.56",
      "volume": "897024"
    },
    {
      "date": "2024-09-17",
      "open": "252.62",
      "high": "259.52",
      "low": "251.10",
      "close": "253.16",
      "volume": "855659"
    },
    {
      "date": "2024-09-18",
      "open": "253.41",
      "high": "262.87",
      "low": "249.31",
      "close": "253.01",
      "volume": "912530"
    },
    {
      "date": "2024-09-19",
      "open": "259.99",
      "high": "260.88",
      "low": "256.48",
      "close": "257.17",
      "volume": "514010"
    },
    {
      "date": "2024-09-20",
      "open": "254.74",
      "high": "255.03",
      "low": "248.94",
      "close": "252.85",
      "volume": "862355"
    },
    {
      "date": "2024-09-23",
      "open": "254.35",
      "high": "257.18",
      "low": "252.00",
      "close": "253.16",
      "volume": "498686"
    },
    {
      "date": "2024-09-24",
      "open": "255.61",
      "high": "260.35",
      "low": "246.90",
      "close": "249.01",
      "volume": "673097"
    },
    {
      "date": "2024-09-25",
      "open": "250.04",
      "high": "250.04",
      "low": "242.165",
      "close": "242.45",
      "volume": "464591"
    },
    {
      "date": "2024-09-26",
      "open": "245.25",
      "high": "253.82",
      "low": "243.80",
      "close": "249.46",
      "volume": "881575"
    },
    {
      "date": "2024-09-27",
      "open": "251.97",
      "high": "259.01",
      "low": "249.74",
      "close": "254.81",
      "volume": "708255"
    },
    {
      "date": "2024-09-30",
      "open": "253.21",
      "high": "255.415",
      "low": "250.44",
      "close": "254.32",
      "volume": "485940"
    },
    {
      "date": "2024-10-01",
      "open": "254.85",
      "high": "256.22",
      "low": "244.115",
      "close": "245.35",
      "volume": "415450"
    },
    {
      "date": "2024-10-02",
      "open": "241.08",
      "high": "242.56",
      "low": "234.70",
      "close": "238.06",
      "volume": "550427"
    },
    {
      "date": "2024-10-03",
      "open": "237.70",
      "high": "239.73",
      "low": "235.19",
      "close": "236.97",
      "volume": "598058"
    },
    {
      "date": "2024-10-04",
      "open": "242.39",
      "high": "242.88",
      "low": "235.74",
      "close": "241.35",
      "volume": "466500"
    },
    {
      "date": "2024-10-07",
      "open": "239.98",
      "high": "240.00",
      "low": "232.30",
      "close": "234.85",
      "volume": "421285"
    },
    {
      "date": "2024-10-08",
      "open": "235.04",
      "high": "236.50",
      "low": "231.77",
      "close": "234.06",
      "volume": "447521"
    },
    {
      "date": "2024-10-09",
      "open": "233.98",
      "high": "234.17",
      "low": "229.37",
      "close": "233.79",
      "volume": "500875"
    },
    {
      "date": "2024-10-10",
      "open": "230.79",
      "high": "233.11",
      "low": "228.63",
      "close": "229.65",
      "volume": "671264"
    },
    {
      "date": "2024-10-11",
      "open": "226.78",
      "high": "227.18",
      "low": "218.11",
      "close": "222.04",
      "volume": "1311849"
    },
    {
      "date": "2024-10-14",
      "open": "222.68",
      "high": "224.43",
      "low": "219.91",
      "close": "221.27",
      "volume": "846662"
    },
    {
      "date": "2024-10-15",
      "open": "220.66",
      "high": "223.375",
      "low": "217.78",
      "close": "219.15",
      "volume": "934876"
    },
    {
      "date": "2024-10-16",
      "open": "219.54",
      "high": "219.54",
      "low": "214.26",
      "close": "216.05",
      "volume": "1499086"
    },
    {
      "date": "2024-10-17",
      "open": "217.97",
      "high": "218.665",
      "low": "214.92",
      "close": "216.02",
      "volume": "845832"
    },
    {
      "date": "2024-10-18",
      "open": "217.42",
      "high": "219.71",
      "low": "215.18",
      "close": "219.70",
      "volume": "828386"
    },
    {
      "date": "2024-10-21",
      "open": "219.47",
      "high": "220.00",
      "low": "215.24",
      "close": "216.56",
      "volume": "768087"
    },
    {
      "date": "2024-10-22",
      "open": "212.55",
      "high": "213.4125",
      "low": "209.39",
      "close": "210.81",
      "volume": "1017394"
    },
    {
      "date": "2024-10-23",
      "open": "208.29",
      "high": "210.35",
      "low": "206.12",
      "close": "207.66",
      "volume": "1457058"
    },
    {
      "date": "2024-10-24",
      "open": "214.48",
      "high": "226.85",
      "low": "213.00",
      "close": "216.42",
      "volume": "2032166"
    },
    {
      "date": "2024-10-25",
      "open": "222.50",
      "high": "226.72",
      "low": "218.48",
      "close": "219.30",
      "volume": "1145141"
    },
    {
      "date": "2024-10-28",
      "open": "219.69",
      "high": "222.8325",
      "low": "215.73",
      "close": "215.80",
      "volume": "791552"
    },
    {
      "date": "2024-10-29",
      "open": "207.06",
      "high": "217.50",
      "low": "205.83",
      "close": "212.78",
      "volume": "1070230"
    },
    {
      "date": "2024-10-30",
      "open": "210.44",
      "high": "214.85",
      "low": "210.28",
      "close": "210.86",
      "volume": "825496"
    },
    {
      "date": "2024-10-31",
      "open": "210.65",
      "high": "211.76",
      "low": "204.925",
      "close": "205.03",
      "volume": "1032366"
    },
    {
      "date": "2024-11-01",
      "open": "204.81",
      "high": "209.31",
      "low": "204.77",
      "close": "208.58",
      "volume": "868939"
    },
    {
      "date": "2024-11-04",
      "open": "208.97",
      "high": "216.60",
      "low": "207.38",
      "close": "210.78",
      "volume": "730706"
    },
    {
      "date": "2024-11-05",
      "open": "208.55",
      "high": "213.26",
      "low": "206.28",
      "close": "212.15",
      "volume": "651470"
    },
    {
      "date": "2024-11-06",
      "open": "222.17",
      "high": "225.09",
      "low": "215.19",
      "close": "224.85",
      "volume": "1179421"
    },
    {
      "date": "2024-11-07",
      "open": "224.91",
      "high": "224.91",
      "low": "219.77",
      "close": "222.18",
      "volume": "959183"
    },
    {
      "date": "2024-11-08",
      "open": "220.94",
      "high": "224.16",
      "low": "216.58",
      "close": "220.51",
      "volume": "843952"
    },
    {
      "date": "2024-11-11",
      "open": "223.96",
      "high": "229.00",
      "low": "223.27",
      "close": "225.24",
      "volume": "666063"
    },
    {
      "date": "2024-11-12",
      "open": "223.35",
      "high": "225.41",
      "low": "218.79",
      "close": "219.09",
      "volume": "570108"
    },
    {
      "date": "2024-11-13",
      "open": "217.67",
      "high": "219.38",
      "low": "213.175",
      "close": "215.03",
      "volume": "594114"
    },
    {
      "date": "2024-11-14",
      "open": "215.59",
      "high": "225.01",
      "low": "213.37",
      "close": "221.64",
      "volume": "926200"
    },
    {
      "date": "2024-11-15",
      "open": "223.30",
      "high": "229.30",
      "low": "221.195",
      "close": "223.69",
      "volume": "1074011"
    },
    {
      "date": "2024-11-18",
      "open": "223.83",
      "high": "231.86",
      "low": "223.185",
      "close": "229.90",
      "volume": "940290"
    },
    {
      "date": "2024-11-19",
      "open": "226.69",
      "high": "227.62",
      "low": "221.5638",
      "close": "222.58",
      "volume": "623971"
    },
    {
      "date": "2024-11-20",
      "open": "221.00",
      "high": "224.24",
      "low": "219.00",
      "close": "223.87",
      "volume": "529015"
    },
    {
      "date": "2024-11-21",
      "open": "225.00",
      "high": "229.29",
      "low": "224.43",
      "close": "228.21",
      "volume": "475059"
    },
    {
      "date": "2024-11-22",
      "open": "226.30",
      "high": "230.00",
      "low": "216.61",
      "close": "225.89",
      "volume": "832907"
    },
    {
      "date": "2024-11-25",
      "open": "230.00",
      "high": "241.15",
      "low": "228.5201",
      "close": "240.52",
      "volume": "1393585"
    },
    {
      "date": "2024-11-26",
      "open": "237.26",
      "high": "237.475",
      "low": "226.5201",
      "close": "227.93",
      "volume": "1612863"
    },
    {
      "date": "2024-11-27",
      "open": "230.33",
      "high": "234.60",
      "low": "228.045",
      "close": "229.66",
      "volume": "528860"
    },
    {
      "date": "2024-11-29",
      "open": "228.48",
      "high": "233.67",
      "low": "226.75",
      "close": "232.77",
      "volume": "312009"
    },
    {
      "date": "2024-12-02",
      "open": "231.22",
      "high": "235.56",
      "low": "226.525",
      "close": "234.14",
      "volume": "778508"
    },
    {
      "date": "2024-12-03",
      "open": "233.79",
      "high": "235.61",
      "low": "229.52",
      "close": "234.01",
      "volume": "538909"
    },
    {
      "date": "2024-12-04",
      "open": "237.00",
      "high": "237.205",
      "low": "233.6001",
      "close": "235.29",
      "volume": "612124"
    },
    {
      "date": "2024-12-05",
      "open": "235.45",
      "high": "235.45",
      "low": "226.67",
      "close": "227.81",
      "volume": "528092"
    },
    {
      "date": "2024-12-06",
      "open": "230.21",
      "high": "240.60",
      "low": "229.535",
      "close": "232.35",
      "volume": "560688"
    },
    {
      "date": "2024-12-09",
      "open": "232.00",
      "high": "240.00",
      "low": "231.67",
      "close": "237.57",
      "volume": "548673"
    },
    {
      "date": "2024-12-10",
      "open": "237.19",
      "high": "239.48",
      "low": "233.94",
      "close": "237.16",
      "volume": "586656"
    },
    {
      "date": "2024-12-11",
      "open": "240.35",
      "high": "246.1899",
      "low": "237.25",
      "close": "239.52",
      "volume": "495479"
    },
    {
      "date": "2024-12-12",
      "open": "239.15",
      "high": "241.2848",
      "low": "235.36",
      "close": "235.72",
      "volume": "389425"
    },
    {
      "date": "2024-12-13",
      "open": "235.19",
      "high": "238.11",
      "low": "233.80",
      "close": "235.39",
      "volume": "519180"
    },
    {
      "date": "2024-12-16",
      "open": "233.14",
      "high": "237.17",
      "low": "229.73",
      "close": "230.09",
      "volume": "765698"
    },
    {
      "date": "2024-12-17",
      "open": "226.61",
      "high": "231.295",
      "low": "226.10",
      "close": "228.81",
      "volume": "586143"
    },
    {
      "date": "2024-12-18",
      "open": "228.83",
      "high": "228.965",
      "low": "212.50",
      "close": "212.69",
      "volume": "964469"
    },
    {
      "date": "2024-12-19",
      "open": "215.00",
      "high": "218.8217",
      "low": "211.46",
      "close": "213.58",
      "volume": "933414"
    },
    {
      "date": "2024-12-20",
      "open": "211.64",
      "high": "214.98",
      "low": "210.60",
      "close": "211.06",
      "volume": "1463105"
    },
    {
      "date": "2024-12-23",
      "open": "211.27",
      "high": "211.99",
      "low": "205.33",
      "close": "207.57",
      "volume": "956999"
    },
    {
      "date": "2024-12-24",
      "open": "207.61",
      "high": "213.57",
      "low": "207.4275",
      "close": "213.50",
      "volume": "445557"
    },
    {
      "date": "2024-12-26",
      "open": "211.55",
      "high": "216.10",
      "low": "210.51",
      "close": "215.50",
      "volume": "570981"
    },
    {
      "date": "2024-12-27",
      "open": "212.49",
      "high": "214.825",
      "low": "209.665",
      "close": "211.43",
      "volume": "390554"
    },
    {
      "date": "2024-12-30",
      "open": "207.98",
      "high": "208.225",
      "low": "204.13",
      "close": "206.58",
      "volume": "486696"
    },
    {
      "date": "2024-12-31",
      "open": "208.32",
      "high": "208.99",
      "low": "206.2627",
      "close": "208.51",
      "volume": "431737"
    },
    {
      "date": "2025-01-02",
      "open": "211.77",
      "high": "215.7596",
      "low": "207.20",
      "close": "208.49",
      "volume": "517888"
    },
    {
      "date": "2025-01-03",
      "open": "209.84",
      "high": "212.49",
      "low": "206.00",
      "close": "208.26",
      "volume": "517020"
    },
    {
      "date": "2025-01-06",
      "open": "215.31",
      "high": "221.96",
      "low": "212.545",
      "close": "218.88",
      "volume": "913586"
    },
    {
      "date": "2025-01-07",
      "open": "219.56",
      "high": "226.355",
      "low": "216.84",
      "close": "217.56",
      "volume": "667485"
    },
    {
      "date": "2025-01-08",
      "open": "215.91",
      "high": "216.02",
      "low": "210.00",
      "close": "215.37",
      "volume": "729085"
    },
    {
      "date": "2025-01-10",
      "open": "211.00",
      "high": "215.00",
      "low": "208.01",
      "close": "212.12",
      "volume": "758779"
    },
    {
      "date": "2025-01-13",
      "open": "210.00",
      "high": "213.81",
      "low": "207.77",
      "close": "213.68",
      "volume": "454336"
    },
    {
      "date": "2025-01-14",
      "open": "213.74",
      "high": "215.35",
      "low": "208.80",
      "close": "210.46",
      "volume": "382833"
    },
    {
      "date": "2025-01-15",
      "open": "214.55",
      "high": "218.97",
      "low": "214.45",
      "close": "215.78",
      "volume": "469606"
    },
    {
      "date": "2025-01-16",
      "open": "215.78",
      "high": "219.12",
      "low": "213.5375",
      "close": "218.91",
      "volume": "464316"
    },
    {
      "date": "2025-01-17",
      "open": "222.92",
      "high": "228.00",
      "low": "221.00",
      "close": "224.23",
      "volume": "670069"
    },
    {
      "date": "2025-01-21",
      "open": "228.29",
      "high": "230.27",
      "low": "226.80",
      "close": "228.00",
      "volume": "744375"
    },
    {
      "date": "2025-01-22",
      "open": "228.00",
      "high": "237.23",
      "low": "225.56",
      "close": "232.14",
      "volume": "727517"
    },
    {
      "date": "2025-01-23",
      "open": "231.63",
      "high": "235.55",
      "low": "228.57",
      "close": "234.89",
      "volume": "455074"
    },
    {
      "date": "2025-01-24",
      "open": "232.77",
      "high": "234.3947",
      "low": "226.12",
      "close": "233.30",
      "volume": "508657"
    },
    {
      "date": "2025-01-27",
      "open": "232.57",
      "high": "234.19",
      "low": "228.22",
      "close": "229.82",
      "volume": "592583"
    },
    {
      "date": "2025-01-28",
      "open": "230.24",
      "high": "230.50",
      "low": "224.35",
      "close": "226.17",
      "volume": "574128"
    },
    {
      "date": "2025-01-29",
      "open": "225.07",
      "high": "227.89",
      "low": "223.47",
      "close": "224.45",
      "volume": "475367"
    },
    {
      "date": "2025-01-30",
      "open": "226.59",
      "high": "231.80",
      "low": "224.53",
      "close": "225.36",
      "volume": "885875"
    },
    {
      "date": "2025-01-31",
      "open": "226.34",
      "high": "227.67",
      "low": "216.56",
      "close": "219.11",
      "volume": "1207694"
    },
    {
      "date": "2025-02-03",
      "open": "213.90",
      "high": "220.32",
      "low": "209.145",
      "close": "215.82",
      "volume": "1432819"
    },
    {
      "date": "2025-02-04",
      "open": "212.84",
      "high": "217.62",
      "low": "212.62",
      "close": "214.75",
      "volume": "889769"
    },
    {
      "date": "2025-02-05",
      "open": "217.01",
      "high": "218.21",
      "low": "214.3044",
      "close": "216.36",
      "volume": "1226941"
    },
    {
      "date": "2025-02-06",
      "open": "227.46",
      "high": "232.20",
      "low": "211.00",
      "close": "218.38",
      "volume": "2298310"
    },
    {
      "date": "2025-02-07",
      "open": "218.23",
      "high": "224.18",
      "low": "210.53",
      "close": "210.55",
      "volume": "1396179"
    },
    {
      "date": "2025-02-10",
      "open": "214.57",
      "high": "216.95",
      "low": "211.59",
      "close": "212.03",
      "volume": "932485"
    },
    {
      "date": "2025-02-11",
      "open": "211.08",
      "high": "212.23",
      "low": "206.56",
      "close": "210.52",
      "volume": "650679"
    },
    {
      "date": "2025-02-12",
      "open": "207.14",
      "high": "208.79",
      "low": "204.50",
      "close": "205.34",
      "volume": "661000"
    },
    {
      "date": "2025-02-13",
      "open": "205.11",
      "high": "206.45",
      "low": "203.86",
      "close": "204.89",
      "volume": "824153"
    },
    {
      "date": "2025-02-14",
      "open": "206.00",
      "high": "208.65",
      "low": "202.00",
      "close": "206.77",
      "volume": "880550"
    },
    {
      "date": "2025-02-18",
      "open": "207.03",
      "high": "207.422",
      "low": "200.76",
      "close": "202.24",
      "volume": "880656"
    },
    {
      "date": "2025-02-19",
      "open": "201.89",
      "high": "203.02",
      "low": "199.12",
      "close": "201.79",
      "volume": "618446"
    },
    {
      "date": "2025-02-20",
      "open": "201.17",
      "high": "201.301",
      "low": "197.82",
      "close": "198.06",
      "volume": "793594"
    },
    {
      "date": "2025-02-21",
      "open": "197.30",
      "high": "198.40",
      "low": "186.815",
      "close": "190.43",
      "volume": "1695184"
    },
    {
      "date": "2025-02-24",
      "open": "191.11",
      "high": "192.69",
      "low": "185.20",
      "close": "190.72",
      "volume": "1028942"
    },
    {
      "date": "2025-02-25",
      "open": "191.00",
      "high": "193.50",
      "low": "183.26",
      "close": "186.62",
      "volume": "1499521"
    },
    {
      "date": "2025-02-26",
      "open": "185.79",
      "high": "193.64",
      "low": "185.64",
      "close": "191.21",
      "volume": "1211336"
    },
    {
      "date": "2025-02-27",
      "open": "191.11",
      "high": "192.00",
      "low": "185.60",
      "close": "185.77",
      "volume": "728322"
    },
    {
      "date": "2025-02-28",
      "open": "185.00",
      "high": "188.11",
      "low": "183.245",
      "close": "187.03",
      "volume": "857102"
    },
    {
      "date": "2025-03-03",
      "open": "188.63",
      "high": "188.7625",
      "low": "174.89",
      "close": "175.09",
      "volume": "1593061"
    },
    {
      "date": "2025-03-04",
      "open": "173.00",
      "high": "173.81",
      "low": "167.32",
      "close": "169.88",
      "volume": "1804763"
    },
    {
      "date": "2025-03-05",
      "open": "169.93",
      "high": "174.95",
      "low": "169.29",
      "close": "174.19",
      "volume": "1083832"
    },
    {
      "date": "2025-03-06",
      "open": "171.50",
      "high": "176.34",
      "low": "170.50",
      "close": "172.00",
      "volume": "1132588"
    },
    {
      "date": "2025-03-07",
      "open": "171.05",
      "high": "176.54",
      "low": "169.12",
      "close": "173.75",
      "volume": "1687960"
    },
    {
      "date": "2025-03-10",
      "open": "171.78",
      "high": "172.00",
      "low": "162.56",
      "close": "163.39",
      "volume": "1738297"
    },
    {
      "date": "2025-03-11",
      "open": "165.00",
      "high": "165.50",
      "low": "159.56",
      "close": "165.14",
      "volume": "1708742"
    },
    {
      "date": "2025-03-12",
      "open": "168.88",
      "high": "171.05",
      "low": "164.28",
      "close": "164.57",
      "volume": "1932911"
    },
    {
      "date": "2025-03-13",
      "open": "163.58",
      "high": "164.53",
      "low": "158.13",
      "close": "160.51",
      "volume": "1543137"
    },
    {
      "date": "2025-03-14",
      "open": "163.74",
      "high": "166.65",
      "low": "162.465",
      "close": "166.20",
      "volume": "1300623"
    },
    {
      "date": "2025-03-17",
      "open": "166.20",
      "high": "171.52",
      "low": "165.29",
      "close": "169.59",
      "volume": "1029590"
    },
    {
      "date": "2025-03-18",
      "open": "168.00",
      "high": "170.085",
      "low": "163.44",
      "close": "164.53",
      "volume": "1255784"
    },
    {
      "date": "2025-03-19",
      "open": "164.15",
      "high": "168.14",
      "low": "162.578",
      "close": "166.14",
      "volume": "1390637"
    },
    {
      "date": "2025-03-20",
      "open": "165.17",
      "high": "170.725",
      "low": "163.895",
      "close": "168.81",
      "volume": "1228060"
    },
    {
      "date": "2025-03-21",
      "open": "165.81",
      "high": "169.45",
      "low": "163.24",
      "close": "168.61",
      "volume": "1881361"
    },
    {
      "date": "2025-03-24",
      "open": "171.31",
      "high": "172.8299",
      "low": "169.62",
      "close": "170.37",
      "volume": "726821"
    },
    {
      "date": "2025-03-25",
      "open": "170.92",
      "high": "172.555",
      "low": "168.62",
      "close": "170.00",
      "volume": "570894"
    },
    {
      "date": "2025-03-26",
      "open": "168.90",
      "high": "169.29",
      "low": "164.79",
      "close": "166.46",
      "volume": "868434"
    },
    {
      "date": "2025-03-27",
      "open": "165.83",
      "high": "167.435",
      "low": "163.44",
      "close": "164.29",
      "volume": "659689"
    },
    {
      "date": "2025-03-28",
      "open": "162.25",
      "high": "164.2486",
      "low": "157.57",
      "close": "159.21",
      "volume": "1330699"
    },
    {
      "date": "2025-03-31",
      "open": "157.10",
      "high": "159.8765",
      "low": "153.77",
      "close": "158.86",
      "volume": "1387616"
    },
    {
      "date": "2025-04-01",
      "open": "157.06",
      "high": "162.02",
      "low": "156.05",
      "close": "158.08",
      "volume": "988066"
    },
    {
      "date": "2025-04-02",
      "open": "155.74",
      "high": "164.13",
      "low": "155.35",
      "close": "163.98",
      "volume": "799607"
    },
    {
      "date": "2025-04-03",
      "open": "160.585",
      "high": "160.585",
      "low": "150.80",
      "close": "154.24",
      "volume": "1873396"
    },
    {
      "date": "2025-04-04",
      "open": "150.555",
      "high": "155.40",
      "low": "143.00",
      "close": "153.51",
      "volume": "2165237"
    },
    {
      "date": "2025-04-07",
      "open": "148.50",
      "high": "162.79",
      "low": "145.12",
      "close": "153.35",
      "volume": "2101450"
    },
    {
      "date": "2025-04-08",
      "open": "158.53",
      "high": "158.96",
      "low": "141.74",
      "close": "144.32",
      "volume": "1610273"
    },
    {
      "date": "2025-04-09",
      "open": "142.50",
      "high": "167.98",
      "low": "142.50",
      "close": "165.03",
      "volume": "2157197"
    },
    {
      "date": "2025-04-10",
      "open": "161.98",
      "high": "165.42",
      "low": "155.83",
      "close": "160.14",
      "volume": "1827987"
    },
    {
      "date": "2025-04-11",
      "open": "160.27",
      "high": "165.50",
      "low": "156.78",
      "close": "164.14",
      "volume": "1222196"
    },
    {
      "date": "2025-04-14",
      "open": "166.42",
      "high": "168.88",
      "low": "163.4459",
      "close": "165.62",
      "volume": "1090657"
    },
    {
      "date": "2025-04-15",
      "open": "165.89",
      "high": "167.11",
      "low": "162.27",
      "close": "164.15",
      "volume": "734589"
    },
    {
      "date": "2025-04-16",
      "open": "162.71",
      "high": "168.97",
      "low": "162.32",
      "close": "167.18",
      "volume": "1527562"
    },
    {
      "date": "2025-04-17",
      "open": "167.36",
      "high": "171.76",
      "low": "165.99",
      "close": "171.41",
      "volume": "816388"
    },
    {
      "date": "2025-04-21",
      "open": "168.96",
      "high": "172.24",
      "low": "167.43",
      "close": "172.22",
      "volume": "1609419"
    },
    {
      "date": "2025-04-22",
      "open": "174.11",
      "high": "175.40",
      "low": "171.64",
      "close": "173.87",
      "volume": "1357706"
    },
    {
      "date": "2025-04-23",
      "open": "180.36",
      "high": "186.28",
      "low": "176.68",
      "close": "177.23",
      "volume": "1035348"
    },
    {
      "date": "2025-04-24",
      "open": "178.155",
      "high": "184.46",
      "low": "176.37",
      "close": "184.27",
      "volume": "976261"
    },
    {
      "date": "2025-04-25",
      "open": "181.51",
      "high": "184.50",
      "low": "180.00",
      "close": "183.35",
      "volume": "1162740"
    },
    {
      "date": "2025-04-28",
      "open": "183.91",
      "high": "185.02",
      "low": "178.92",
      "close": "181.09",
      "volume": "1037993"
    },
    {
      "date": "2025-04-29",
      "open": "181.56",
      "high": "181.64",
      "low": "174.27",
      "close": "177.75",
      "volume": "1413534"
    },
    {
      "date": "2025-04-30",
      "open": "176.08",
      "high": "177.50",
      "low": "171.18",
      "close": "173.30",
      "volume": "2550119"
    },
    {
      "date": "2025-05-01",
      "open": "190.00",
      "high": "191.6132",
      "low": "176.50",
      "close": "176.74",
      "volume": "2693341"
    },
    {
      "date": "2025-05-02",
      "open": "180.14",
      "high": "185.00",
      "low": "177.13",
      "close": "179.82",
      "volume": "1386808"
    },
    {
      "date": "2025-05-05",
      "open": "177.93",
      "high": "180.18",
      "low": "176.9397",
      "close": "177.61",
      "volume": "920487"
    },
    {
      "date": "2025-05-06",
      "open": "177.66",
      "high": "182.65",
      "low": "172.92",
      "close": "173.07",
      "volume": "1447738"
    },
    {
      "date": "2025-05-07",
      "open": "172.66",
      "high": "174.71",
      "low": "168.38",
      "close": "172.22",
      "volume": "1171274"
    },
    {
      "date": "2025-05-08",
      "open": "174.01",
      "high": "184.40",
      "low": "174.00",
      "close": "180.93",
      "volume": "1016354"
    },
    {
      "date": "2025-05-09",
      "open": "181.12",
      "high": "184.45",
      "low": "181.03",
      "close": "181.88",
      "volume": "805037"
    },
    {
      "date": "2025-05-12",
      "open": "192.30",
      "high": "196.38",
      "low": "187.17",
      "close": "189.00",
      "volume": "1133737"
    },
    {
      "date": "2025-05-13",
      "open": "189.88",
      "high": "191.66",
      "low": "187.23",
      "close": "190.42",
      "volume": "764570"
    },
    {
      "date": "2025-05-14",
      "open": "189.53",
      "high": "190.185",
      "low": "186.03",
      "close": "187.65",
      "volume": "856066"
    },
    {
      "date": "2025-05-15",
      "open": "187.24",
      "high": "188.40",
      "low": "184.72",
      "close": "186.72",
      "volume": "688261"
    },
    {
      "date": "2025-05-16",
      "open": "187.34",
      "high": "188.36",
      "low": "183.32",
      "close": "188.29",
      "volume": "758013"
    },
    {
      "date": "2025-05-19",
      "open": "184.33",
      "high": "185.97",
      "low": "183.80",
      "close": "184.84",
      "volume": "522918"
    },
    {
      "date": "2025-05-20",
      "open": "184.66",
      "high": "185.72",
      "low": "181.76",
      "close": "182.58",
      "volume": "569866"
    },
    {
      "date": "2025-05-21",
      "open": "180.59",
      "high": "182.06",
      "low": "171.78",
      "close": "171.91",
      "volume": "987134"
    },
    {
      "date": "2025-05-22",
      "open": "170.27",
      "high": "173.74",
      "low": "169.27",
      "close": "172.61",
      "volume": "614110"
    },
    {
      "date": "2025-05-23",
      "open": "168.48",
      "high": "171.505",
      "low": "168.005",
      "close": "170.80",
      "volume": "493926"
    },
    {
      "date": "2025-05-27",
      "open": "174.48",
      "high": "179.22",
      "low": "173.42",
      "close": "178.55",
      "volume": "872723"
    },
    {
      "date": "2025-05-28",
      "open": "178.66",
      "high": "180.84",
      "low": "176.97",
      "close": "180.11",
      "volume": "897665"
    },
    {
      "date": "2025-05-29",
      "open": "181.12",
      "high": "183.31",
      "low": "180.68",
      "close": "183.05",
      "volume": "1295066"
    },
    {
      "date": "2025-05-30",
      "open": "180.48",
      "high": "182.42",
      "low": "177.96",
      "close": "180.94",
      "volume": "1203360"
    },
    {
      "date": "2025-06-02",
      "open": "179.88",
      "high": "179.92",
      "low": "176.18",
      "close": "178.51",
      "volume": "1178823"
    },
    {
      "date": "2025-06-03",
      "open": "177.49",
      "high": "180.44",
      "low": "172.50",
      "close": "179.16",
      "volume": "558256"
    },
    {
      "date": "2025-06-04",
      "open": "178.76",
      "high": "180.9588",
      "low": "177.83",
      "close": "179.99",
      "volume": "434847"
    },
    {
      "date": "2025-06-05",
      "open": "180.27",
      "high": "182.0886",
      "low": "178.30",
      "close": "180.26",
      "volume": "479651"
    },
    {
      "date": "2025-06-06",
      "open": "182.68",
      "high": "183.50",
      "low": "179.78",
      "close": "180.62",
      "volume": "431684"
    },
    {
      "date": "2025-06-09",
      "open": "182.13",
      "high": "183.00",
      "low": "179.0972",
      "close": "180.93",
      "volume": "766678"
    },
    {
      "date": "2025-06-10",
      "open": "182.46",
      "high": "189.05",
      "low": "180.98",
      "close": "188.07",
      "volume": "833056"
    },
    {
      "date": "2025-06-11",
      "open": "189.51",
      "high": "189.7154",
      "low": "184.94",
      "close": "185.48",
      "volume": "612789"
    },
    {
      "date": "2025-06-12",
      "open": "183.54",
      "high": "183.54",
      "low": "179.975",
      "close": "181.69",
      "volume": "688481"
    },
    {
      "date": "2025-06-13",
      "open": "178.15",
      "high": "181.76",
      "low": "176.02",
      "close": "177.85",
      "volume": "779470"
    },
    {
      "date": "2025-06-16",
      "open": "178.48",
      "high": "182.59",
      "low": "177.885",
      "close": "182.52",
      "volume": "610465"
    },
    {
      "date": "2025-06-17",
      "open": "181.11",
      "high": "181.605",
      "low": "172.88",
      "close": "175.16",
      "volume": "1440736"
    },
    {
      "date": "2025-06-18",
      "open": "174.51",
      "high": "181.49",
      "low": "174.00",
      "close": "180.01",
      "volume": "1428165"
    },
    {
      "date": "2025-06-20",
      "open": "182.22",
      "high": "183.97",
      "low": "180.56",
      "close": "181.79",
      "volume": "1282921"
    },
    {
      "date": "2025-06-23",
      "open": "180.18",
      "high": "183.56",
      "low": "176.675",
      "close": "183.42",
      "volume": "717955"
    },
    {
      "date": "2025-06-24",
      "open": "185.03",
      "high": "186.81",
      "low": "181.03",
      "close": "186.58",
      "volume": "817698"
    },
    {
      "date": "2025-06-25",
      "open": "186.51",
      "high": "188.44",
      "low": "185.98",
      "close": "187.14",
      "volume": "468444"
    },
    {
      "date": "2025-06-26",
      "open": "187.71",
      "high": "190.39",
      "low": "186.745",
      "close": "187.74",
      "volume": "509086"
    },
    {
      "date": "2025-06-27",
      "open": "186.48",
      "high": "189.18",
      "low": "183.07",
      "close": "188.52",
      "volume": "1878682"
    },
    {
      "date": "2025-06-30",
      "open": "189.75",
      "high": "190.53",
      "low": "188.00",
      "close": "189.33",
      "volume": "562316"
    },
    {
      "date": "2025-07-01",
      "open": "188.07",
      "high": "197.90",
      "low": "186.50",
      "close": "194.28",
      "volume": "761180"
    },
    {
      "date": "2025-07-02",
      "open": "194.30",
      "high": "198.14",
      "low": "192.53",
      "close": "196.98",
      "volume": "947231"
    },
    {
      "date": "2025-07-03",
      "open": "196.81",
      "high": "201.00",
      "low": "195.795",
      "close": "196.82",
      "volume": "712803"
    },
    {
      "date": "2025-07-07",
      "open": "194.34",
      "high": "197.51",
      "low": "192.23",
      "close": "193.83",
      "volume": "859620"
    },
    {
      "date": "2025-07-08",
      "open": "194.30",
      "high": "200.51",
      "low": "192.905",
      "close": "195.47",
      "volume": "1258501"
    },
    {
      "date": "2025-07-09",
      "open": "197.05",
      "high": "200.59",
      "low": "194.85",
      "close": "200.48",
      "volume": "711123"
    },
    {
      "date": "2025-07-10",
      "open": "200.875",
      "high": "205.36",
      "low": "197.9801",
      "close": "204.48",
      "volume": "697864"
    },
    {
      "date": "2025-07-11",
      "open": "202.24",
      "high": "203.845",
      "low": "200.755",
      "close": "202.28",
      "volume": "793210"
    },
    {
      "date": "2025-07-14",
      "open": "202.12",
      "high": "202.37",
      "low": "198.51",
      "close": "199.31",
      "volume": "1230196"
    },
    {
      "date": "2025-07-15",
      "open": "201.37",
      "high": "201.37",
      "low": "191.92",
      "close": "192.81",
      "volume": "1005214"
    },
    {
      "date": "2025-07-16",
      "open": "193.18",
      "high": "193.53",
      "low": "187.715",
      "close": "190.24",
      "volume": "1072068"
    },
    {
      "date": "2025-07-17",
      "open": "190.49",
      "high": "193.45",
      "low": "189.27",
      "close": "192.27",
      "volume": "672582"
    },
    {
      "date": "2025-07-18",
      "open": "193.54",
      "high": "193.54",
      "low": "188.50",
      "close": "190.77",
      "volume": "474661"
    },
    {
      "date": "2025-07-21",
      "open": "191.61",
      "high": "193.62",
      "low": "189.01",
      "close": "189.02",
      "volume": "491726"
    },
    {
      "date": "2025-07-22",
      "open": "188.98",
      "high": "194.495",
      "low": "188.00",
      "close": "194.06",
      "volume": "646088"
    },
    {
      "date": "2025-07-23",
      "open": "196.90",
      "high": "205.30",
      "low": "195.725",
      "close": "204.13",
      "volume": "1285226"
    },
    {
      "date": "2025-07-24",
      "open": "203.11",
      "high": "204.21",
      "low": "200.375",
      "close": "202.18",
      "volume": "687668"
    },
    {
      "date": "2025-07-25",
      "open": "202.91",
      "high": "206.05",
      "low": "200.42",
      "close": "205.56",
      "volume": "703281"
    },
    {
      "date": "2025-07-28",
      "open": "206.07",
      "high": "207.75",
      "low": "203.24",
      "close": "207.19",
      "volume": "1308358"
    },
    {
      "date": "2025-07-29",
      "open": "207.56",
      "high": "208.305",
      "low": "204.52",
      "close": "205.81",
      "volume": "1188345"
    },
    {
      "date": "2025-07-30",
      "open": "205.41",
      "high": "207.08",
      "low": "201.875",
      "close": "203.57",
      "volume": "2687360"
    },
    {
      "date": "2025-07-31",
      "open": "142.50",
      "high": "149.75",
      "low": "127.70",
      "close": "129.01",
      "volume": "13728060"
    },
    {
      "date": "2025-08-01",
      "open": "128.995",
      "high": "139.00",
      "low": "128.995",
      "close": "136.52",
      "volume": "7978332"
    },
    {
      "date": "2025-08-04",
      "open": "140.68",
      "high": "143.17",
      "low": "136.27",
      "close": "137.77",
      "volume": "2785770"
    },
    {
      "date": "2025-08-05",
      "open": "138.67",
      "high": "141.51",
      "low": "137.92",
      "close": "139.65",
      "volume": "2025413"
    },
    {
      "date": "2025-08-06",
      "open": "139.00",
      "high": "139.61",
      "low": "134.40",
      "close": "136.90",
      "volume": "2127875"
    },
    {
      "date": "2025-08-07",
      "open": "138.33",
      "high": "140.27",
      "low": "135.75",
      "close": "138.77",
      "volume": "1421539"
    },
    {
      "date": "2025-08-08",
      "open": "138.51",
      "high": "140.15",
      "low": "137.05",
      "close": "139.88",
      "volume": "1728709"
    },
    {
      "date": "2025-08-11",
      "open": "139.68",
      "high": "141.96",
      "low": "134.36",
      "close": "134.82",
      "volume": "2726057"
    },
    {
      "date": "2025-08-12",
      "open": "135.03",
      "high": "141.315",
      "low": "134.36",
      "close": "140.49",
      "volume": "1688617"
    },
    {
      "date": "2025-08-13",
      "open": "141.025",
      "high": "146.80",
      "low": "140.50",
      "close": "145.74",
      "volume": "1810900"
    },
    {
      "date": "2025-08-14",
      "open": "143.71",
      "high": "144.52",
      "low": "141.50",
      "close": "142.88",
      "volume": "1287036"
    },
    {
      "date": "2025-08-15",
      "open": "143.44",
      "high": "145.2984",
      "low": "142.38",
      "close": "142.43",
      "volume": "1110480"
    },
    {
      "date": "2025-08-18",
      "open": "142.36",
      "high": "145.71",
      "low": "142.00",
      "close": "144.94",
      "volume": "1034066"
    },
    {
      "date": "2025-08-19",
      "open": "145.21",
      "high": "149.01",
      "low": "143.276",
      "close": "143.77",
      "volume": "1644500"
    },
    {
      "date": "2025-08-20",
      "open": "143.24",
      "high": "143.82",
      "low": "141.6163",
      "close": "143.58",
      "volume": "1540971"
    },
    {
      "date": "2025-08-21",
      "open": "143.17",
      "high": "143.17",
      "low": "140.57",
      "close": "140.67",
      "volume": "1669481"
    },
    {
      "date": "2025-08-22",
      "open": "141.10",
      "high": "150.22",
      "low": "141.10",
      "close": "149.57",
      "volume": "1503051"
    },
    {
      "date": "2025-08-25",
      "open": "148.91",
      "high": "149.4525",
      "low": "144.825",
      "close": "144.96",
      "volume": "856691"
    },
    {
      "date": "2025-08-26",
      "open": "145.06",
      "high": "146.36",
      "low": "140.57",
      "close": "141.78",
      "volume": "1063574"
    },
    {
      "date": "2025-08-27",
      "open": "141.63",
      "high": "143.06",
      "low": "139.00",
      "close": "141.98",
      "volume": "1222270"
    },
    {
      "date": "2025-08-28",
      "open": "142.00",
      "high": "142.97",
      "low": "140.23",
      "close": "141.13",
      "volume": "929151"
    },
    {
      "date": "2025-08-29",
      "open": "141.31",
      "high": "143.28",
      "low": "141.00",
      "close": "141.96",
      "volume": "982412"
    },
    {
      "date": "2025-09-02",
      "open": "138.86",
      "high": "139.32",
      "low": "134.80",
      "close": "137.16",
      "volume": "1168407"
    },
    {
      "date": "2025-09-03",
      "open": "136.81",
      "high": "137.38",
      "low": "131.21",
      "close": "132.355",
      "volume": "1753548"
    },
    {
      "date": "2025-09-04",
      "open": "132.91",
      "high": "135.11",
      "low": "131.00",
      "close": "134.70",
      "volume": "1270559"
    },
    {
      "date": "2025-09-05",
      "open": "135.11",
      "high": "139.18",
      "low": "135.11",
      "close": "139.12",
      "volume": "1059223"
    },
    {
      "date": "2025-09-08",
      "open": "139.88",
      "high": "139.88",
      "low": "136.43",
      "close": "136.86",
      "volume": "1423626"
    },
    {
      "date": "2025-09-09",
      "open": "135.82",
      "high": "140.37",
      "low": "135.1717",
      "close": "135.93",
      "volume": "1762882"
    },
    {
      "date": "2025-09-10",
      "open": "136.23",
      "high": "138.54",
      "low": "132.48",
      "close": "132.94",
      "volume": "1518230"
    },
    {
      "date": "2025-09-11",
      "open": "133.00",
      "high": "137.69",
      "low": "132.93",
      "close": "135.91",
      "volume": "1774885"
    },
    {
      "date": "2025-09-12",
      "open": "135.52",
      "high": "135.52",
      "low": "131.51",
      "close": "131.56",
      "volume": "719910"
    },
    {
      "date": "2025-09-15",
      "open": "132.90",
      "high": "133.72",
      "low": "130.84",
      "close": "131.06",
      "volume": "1057555"
    },
    {
      "date": "2025-09-16",
      "open": "131.76",
      "high": "133.23",
      "low": "131.2701",
      "close": "131.82",
      "volume": "761236"
    },
    {
      "date": "2025-09-17",
      "open": "131.51",
      "high": "134.82",
      "low": "128.52",
      "close": "129.44",
      "volume": "1453124"
    },
    {
      "date": "2025-09-18",
      "open": "131.93",
      "high": "132.89",
      "low": "129.32",
      "close": "132.57",
      "volume": "1223081"
    },
    {
      "date": "2025-09-19",
      "open": "131.84",
      "high": "132.0028",
      "low": "130.10",
      "close": "131.39",
      "volume": "2284689"
    },
    {
      "date": "2025-09-22",
      "open": "130.99",
      "high": "131.97",
      "low": "129.375",
      "close": "131.18",
      "volume": "796512"
    },
    {
      "date": "2025-09-23",
      "open": "132.40",
      "high": "132.41",
      "low": "128.91",
      "close": "129.00",
      "volume": "961128"
    },
    {
      "date": "2025-09-24",
      "open": "128.90",
      "high": "130.285",
      "low": "127.62",
      "close": "128.18",
      "volume": "938530"
    },
    {
      "date": "2025-09-25",
      "open": "125.74",
      "high": "126.6578",
      "low": "122.00",
      "close": "124.88",
      "volume": "1623280"
    },
    {
      "date": "2025-09-26",
      "open": "125.46",
      "high": "127.00",
      "low": "124.55",
      "close": "126.19",
      "volume": "909276"
    },
    {
      "date": "2025-09-29",
      "open": "127.94",
      "high": "127.94",
      "low": "125.25",
      "close": "126.37",
      "volume": "942512"
    },
    {
      "date": "2025-09-30",
      "open": "125.60",
      "high": "125.925",
      "low": "123.02",
      "close": "125.22",
      "volume": "1435356"
    },
    {
      "date": "2025-10-01",
      "open": "126.31",
      "high": "128.09",
      "low": "125.0601",
      "close": "127.52",
      "volume": "1284085"
    },
    {
      "date": "2025-10-02",
      "open": "128.42",
      "high": "130.195",
      "low": "127.31",
      "close": "128.70",
      "volume": "1094722"
    },
    {
      "date": "2025-10-03",
      "open": "129.73",
      "high": "134.98",
      "low": "129.50",
      "close": "132.17",
      "volume": "1606164"
    },
    {
      "date": "2025-10-06",
      "open": "132.825",
      "high": "134.04",
      "low": "129.53",
      "close": "131.50",
      "volume": "1478122"
    },
    {
      "date": "2025-10-07",
      "open": "131.845",
      "high": "132.64",
      "low": "130.05",
      "close": "130.47",
      "volume": "1234715"
    },
    {
      "date": "2025-10-08",
      "open": "130.555",
      "high": "133.235",
      "low": "129.95",
      "close": "133.09",
      "volume": "1051494"
    },
    {
      "date": "2025-10-09",
      "open": "133.26",
      "high": "133.43",
      "low": "131.0301",
      "close": "131.87",
      "volume": "1214920"
    },
    {
      "date": "2025-10-10",
      "open": "128.70",
      "high": "130.80",
      "low": "124.91",
      "close": "125.79",
      "volume": "1751231"
    },
    {
      "date": "2025-10-13",
      "open": "127.25",
      "high": "130.035",
      "low": "126.26",
      "close": "129.54",
      "volume": "1137218"
    },
    {
      "date": "2025-10-14",
      "open": "127.07",
      "high": "131.59",
      "low": "126.3323",
      "close": "129.79",
      "volume": "1059251"
    },
    {
      "date": "2025-10-15",
      "open": "130.71",
      "high": "131.50",
      "low": "127.72",
      "close": "128.43",
      "volume": "1075976"
    },
    {
      "date": "2025-10-16",
      "open": "129.14",
      "high": "133.6515",
      "low": "128.65",
      "close": "129.84",
      "volume": "1386025"
    },
    {
      "date": "2025-10-17",
      "open": "129.91",
      "high": "131.45",
      "low": "128.67",
      "close": "130.45",
      "volume": "1111271"
    },
    {
      "date": "2025-10-20",
      "open": "132.62",
      "high": "135.06",
      "low": "131.13",
      "close": "134.93",
      "volume": "1032093"
    },
    {
      "date": "2025-10-21",
      "open": "133.62",
      "high": "136.93",
      "low": "132.091",
      "close": "136.22",
      "volume": "957024"
    },
    {
      "date": "2025-10-22",
      "open": "136.50",
      "high": "138.41",
      "low": "135.37",
      "close": "135.58",
      "volume": "1254873"
    },
    {
      "date": "2025-10-23",
      "open": "136.11",
      "high": "137.83",
      "low": "135.31",
      "close": "136.00",
      "volume": "1032135"
    },
    {
      "date": "2025-10-24",
      "open": "137.83",
      "high": "138.50",
      "low": "135.14",
      "close": "135.21",
      "volume": "864348"
    },
    {
      "date": "2025-10-27",
      "open": "135.43",
      "high": "136.81",
      "low": "134.13",
      "close": "135.65",
      "volume": "1010822"
    },
    {
      "date": "2025-10-28",
      "open": "134.94",
      "high": "135.60",
      "low": "132.79",
      "close": "133.14",
      "volume": "874200"
    },
    {
      "date": "2025-10-29",
      "open": "134.10",
      "high": "135.55",
      "low": "130.73",
      "close": "131.91",
      "volume": "2200099"
    },
    {
      "date": "2025-10-30",
      "open": "145.22",
      "high": "150.78",
      "low": "137.62",
      "close": "138.43",
      "volume": "3842830"
    },
    {
      "date": "2025-10-31",
      "open": "137.74",
      "high": "138.73",
      "low": "133.92",
      "close": "137.88",
      "volume": "1641877"
    },
    {
      "date": "2025-11-03",
      "open": "137.58",
      "high": "138.69",
      "low": "133.71",
      "close": "138.53",
      "volume": "1246211"
    },
    {
      "date": "2025-11-04",
      "open": "138.32",
      "high": "138.49",
      "low": "133.865",
      "close": "135.67",
      "volume": "1172797"
    },
    {
      "date": "2025-11-05",
      "open": "136.46",
      "high": "137.575",
      "low": "133.39",
      "close": "137.21",
      "volume": "1189826"
    },
    {
      "date": "2025-11-06",
      "open": "137.66",
      "high": "138.50",
      "low": "131.8972",
      "close": "133.73",
      "volume": "991727"
    },
    {
      "date": "2025-11-07",
      "open": "132.39",
      "high": "134.985",
      "low": "132.39",
      "close": "134.84",
      "volume": "810879"
    },
    {
      "date": "2025-11-10",
      "open": "136.47",
      "high": "138.50",
      "low": "134.016",
      "close": "138.23",
      "volume": "872703"
    },
    {
      "date": "2025-11-11",
      "open": "139.32",
      "high": "144.84",
      "low": "138.25",
      "close": "144.49",
      "volume": "1427836"
    },
    {
      "date": "2025-11-12",
      "open": "144.45",
      "high": "145.25",
      "low": "140.69",
      "close": "141.69",
      "volume": "1212922"
    },
    {
      "date": "2025-11-13",
      "open": "140.32",
      "high": "143.42",
      "low": "138.93",
      "close": "139.42",
      "volume": "1026798"
    },
    {
      "date": "2025-11-14",
      "open": "137.01",
      "high": "138.02",
      "low": "136.00",
      "close": "137.13",
      "volume": "809753"
    },
    {
      "date": "2025-11-17",
      "open": "135.52",
      "high": "136.56",
      "low": "131.66",
      "close": "132.61",
      "volume": "902634"
    },
    {
      "date": "2025-11-18",
      "open": "132.47",
      "high": "132.87",
      "low": "130.23",
      "close": "132.28",
      "volume": "1593537"
    },
    {
      "date": "2025-11-19",
      "open": "132.26",
      "high": "134.97",
      "low": "131.95",
      "close": "133.68",
      "volume": "1049954"
    },
    {
      "date": "2025-11-20",
      "open": "133.97",
      "high": "137.41",
      "low": "132.74",
      "close": "132.81",
      "volume": "924445"
    },
    {
      "date": "2025-11-21",
      "open": "132.96",
      "high": "143.46",
      "low": "132.635",
      "close": "142.56",
      "volume": "1814117"
    },
    {
      "date": "2025-11-24",
      "open": "142.00",
      "high": "145.11",
      "low": "139.13",
      "close": "143.63",
      "volume": "6264149"
    },
    {
      "date": "2025-11-25",
      "open": "144.43",
      "high": "152.99",
      "low": "144.30",
      "close": "147.50",
      "volume": "2572486"
    },
    {
      "date": "2025-11-26",
      "open": "147.35",
      "high": "149.44",
      "low": "146.46",
      "close": "147.23",
      "volume": "1567953"
    },
    {
      "date": "2025-11-28",
      "open": "147.51",
      "high": "148.09",
      "low": "146.25",
      "close": "147.19",
      "volume": "732773"
    },
    {
      "date": "2025-12-01",
      "open": "145.10",
      "high": "148.465",
      "low": "144.00",
      "close": "146.72",
      "volume": "1657011"
    },
    {
      "date": "2025-12-02",
      "open": "147.14",
      "high": "152.06",
      "low": "146.12",
      "close": "150.93",
      "volume": "1975309"
    },
    {
      "date": "2025-12-03",
      "open": "151.55",
      "high": "156.60",
      "low": "150.92",
      "close": "155.00",
      "volume": "1571193"
    },
    {
      "date": "2025-12-04",
      "open": "154.705",
      "high": "156.95",
      "low": "153.17",
      "close": "156.84",
      "volume": "1364276"
    },
    {
      "date": "2025-12-05",
      "open": "157.92",
      "high": "159.50",
      "low": "155.395",
      "close": "157.21",
      "volume": "1565473"
    },
    {
      "date": "2025-12-08",
      "open": "157.34",
      "high": "158.92",
      "low": "156.66",
      "close": "157.68",
      "volume": "1180021"
    },
    {
      "date": "2025-12-09",
      "open": "160.45",
      "high": "162.89",
      "low": "157.98",
      "close": "159.00",
      "volume": "1505405"
    },
    {
      "date": "2025-12-10",
      "open": "159.02",
      "high": "166.61",
      "low": "159.01",
      "close": "164.58",
      "volume": "1233717"
    },
    {
      "date": "2025-12-11",
      "open": "164.11",
      "high": "165.27",
      "low": "162.11",
      "close": "163.87",
      "volume": "1188233"
    },
    {
      "date": "2025-12-12",
      "open": "164.15",
      "high": "166.83",
      "low": "163.00",
      "close": "165.43",
      "volume": "1685911"
    },
    {
      "date": "2025-12-15",
      "open": "166.49",
      "high": "167.02",
      "low": "162.60",
      "close": "162.73",
      "volume": "1119523"
    },
    {
      "date": "2025-12-16",
      "open": "162.49",
      "high": "164.11",
      "low": "161.19",
      "close": "162.89",
      "volume": "1287089"
    },
    {
      "date": "2025-12-17",
      "open": "163.00",
      "high": "165.26",
      "low": "159.40",
      "close": "160.58",
      "volume": "1165106"
    },
    {
      "date": "2025-12-18",
      "open": "161.88",
      "high": "162.58",
      "low": "159.97",
      "close": "161.44",
      "volume": "1141312"
    },
    {
      "date": "2025-12-19",
      "open": "160.95",
      "high": "161.60",
      "low": "156.47",
      "close": "157.69",
      "volume": "2638512"
    },
    {
      "date": "2025-12-22",
      "open": "158.69",
      "high": "160.11",
      "low": "157.94",
      "close": "159.28",
      "volume": "1099097"
    },
    {
      "date": "2025-12-23",
      "open": "158.48",
      "high": "158.585",
      "low": "155.98",
      "close": "156.76",
      "volume": "934425"
    },
    {
      "date": "2025-12-24",
      "open": "156.76",
      "high": "158.62",
      "low": "154.98",
      "close": "157.84",
      "volume": "407351"
    },
    {
      "date": "2025-12-26",
      "open": "157.56",
      "high": "158.64",
      "low": "156.76",
      "close": "158.37",
      "volume": "503119"
    },
    {
      "date": "2025-12-29",
      "open": "157.95",
      "high": "159.155",
      "low": "157.43",
      "close": "157.84",
      "volume": "838204"
    },
    {
      "date": "2025-12-30",
      "open": "157.62",
      "high": "158.36",
      "low": "156.61",
      "close": "158.135",
      "volume": "574597"
    },
    {
      "date": "2025-12-31",
      "open": "157.12",
      "high": "158.03",
      "low": "156.03",
      "close": "156.15",
      "volume": "496409"
    },
    {
      "date": "2026-01-02",
      "open": "157.72",
      "high": "158.09",
      "low": "154.615",
      "close": "156.03",
      "volume": "809641"
    },
    {
      "date": "2026-01-05",
      "open": "155.08",
      "high": "161.16",
      "low": "154.79",
      "close": "160.13",
      "volume": "1279254"
    },
    {
      "date": "2026-01-06",
      "open": "160.47",
      "high": "168.04",
      "low": "160.11",
      "close": "167.66",
      "volume": "1164705"
    },
    {
      "date": "2026-01-07",
      "open": "168.49",
      "high": "169.32",
      "low": "165.88",
      "close": "166.81",
      "volume": "787429"
    },
    {
      "date": "2026-01-08",
      "open": "166.82",
      "high": "172.10",
      "low": "166.81",
      "close": "170.58",
      "volume": "859330"
    },
    {
      "date": "2026-01-09",
      "open": "171.305",
      "high": "173.035",
      "low": "168.02",
      "close": "172.79",
      "volume": "770269"
    },
    {
      "date": "2026-01-12",
      "open": "173.36",
      "high": "174.01",
      "low": "168.84",
      "close": "172.00",
      "volume": "885371"
    },
    {
      "date": "2026-01-13",
      "open": "171.98",
      "high": "172.51",
      "low": "167.95",
      "close": "170.20",
      "volume": "913664"
    },
    {
      "date": "2026-01-14",
      "open": "169.33",
      "high": "171.59",
      "low": "168.88",
      "close": "169.23",
      "volume": "814895"
    },
    {
      "date": "2026-01-15",
      "open": "169.74",
      "high": "172.62",
      "low": "167.40",
      "close": "171.47",
      "volume": "907738"
    },
    {
      "date": "2026-01-16",
      "open": "171.00",
      "high": "174.67",
      "low": "171.00",
      "close": "171.49",
      "volume": "1371040"
    },
    {
      "date": "2026-01-20",
      "open": "167.28",
      "high": "169.33",
      "low": "164.435",
      "close": "165.55",
      "volume": "1118709"
    },
    {
      "date": "2026-01-21",
      "open": "167.68",
      "high": "172.00",
      "low": "167.32",
      "close": "169.95",
      "volume": "1031073"
    },
    {
      "date": "2026-01-22",
      "open": "171.15",
      "high": "172.36",
      "low": "167.485",
      "close": "168.92",
      "volume": "661967"
    },
    {
      "date": "2026-01-23",
      "open": "168.20",
      "high": "169.865",
      "low": "167.5663",
      "close": "168.73",
      "volume": "408052"
    },
    {
      "date": "2026-01-26",
      "open": "168.80",
      "high": "168.80",
      "low": "166.66",
      "close": "167.65",
      "volume": "505426"
    },
    {
      "date": "2026-01-27",
      "open": "166.45",
      "high": "168.54",
      "low": "164.53",
      "close": "167.04",
      "volume": "685637"
    },
    {
      "date": "2026-01-28",
      "open": "167.53",
      "high": "167.53",
      "low": "163.6525",
      "close": "164.92",
      "volume": "624393"
    },
    {
      "date": "2026-01-29",
      "open": "166.14",
      "high": "166.14",
      "low": "160.66",
      "close": "164.12",
      "volume": "737452"
    },
    {
      "date": "2026-01-30",
      "open": "164.12",
      "high": "165.79",
      "low": "160.995",
      "close": "163.03",
      "volume": "1181811"
    },
    {
      "date": "2026-02-02",
      "open": "162.83",
      "high": "165.00",
      "low": "161.115",
      "close": "163.63",
      "volume": "1102080"
    },
    {
      "date": "2026-02-03",
      "open": "163.74",
      "high": "165.465",
      "low": "154.83",
      "close": "157.05",
      "volume": "1186149"
    },
    {
      "date": "2026-02-04",
      "open": "157.24",
      "high": "170.08",
      "low": "156.25",
      "close": "161.30",
      "volume": "2939708"
    },
    {
      "date": "2026-02-05",
      "open": "176.06",
      "high": "179.91",
      "low": "172.00",
      "close": "175.62",
      "volume": "2674535"
    },
    {
      "date": "2026-02-06",
      "open": "177.89",
      "high": "188.67",
      "low": "176.66",
      "close": "187.60",
      "volume": "1967440"
    },
    {
      "date": "2026-02-09",
      "open": "188.00",
      "high": "193.83",
      "low": "185.98",
      "close": "192.50",
      "volume": "1872246"
    },
    {
      "date": "2026-02-10",
      "open": "192.78",
      "high": "197.74",
      "low": "192.265",
      "close": "196.27",
      "volume": "2014689"
    },
    {
      "date": "2026-02-11",
      "open": "196.60",
      "high": "197.71",
      "low": "194.22",
      "close": "197.51",
      "volume": "1369682"
    },
    {
      "date": "2026-02-12",
      "open": "197.00",
      "high": "199.0625",
      "low": "183.56",
      "close": "183.86",
      "volume": "2012579"
    },
    {
      "date": "2026-02-13",
      "open": "184.72",
      "high": "188.63",
      "low": "181.089",
      "close": "186.77",
      "volume": "1272003"
    },
    {
      "date": "2026-02-17",
      "open": "185.91",
      "high": "190.48",
      "low": "185.51",
      "close": "187.22",
      "volume": "1351535"
    },
    {
      "date": "2026-02-18",
      "open": "187.82",
      "high": "191.48",
      "low": "187.61",
      "close": "190.82",
      "volume": "1031783"
    },
    {
      "date": "2026-02-19",
      "open": "189.97",
      "high": "191.47",
      "low": "186.28",
      "close": "189.40",
      "volume": "760342"
    },
    {
      "date": "2026-02-20",
      "open": "188.23",
      "high": "192.69",
      "low": "186.37",
      "close": "190.02",
      "volume": "1037435"
    },
    {
      "date": "2026-02-23",
      "open": "186.27",
      "high": "187.00",
      "low": "175.35",
      "close": "181.26",
      "volume": "1577487"
    },
    {
      "date": "2026-02-24",
      "open": "180.61",
      "high": "186.135",
      "low": "179.785",
      "close": "185.53",
      "volume": "1268394"
    },
    {
      "date": "2026-02-25",
      "open": "186.47",
      "high": "188.52",
      "low": "184.93",
      "close": "188.05",
      "volume": "888002"
    },
    {
      "date": "2026-02-26",
      "open": "188.53",
      "high": "190.80",
      "low": "187.50",
      "close": "189.20",
      "volume": "869922"
    },
    {
      "date": "2026-02-27",
      "open": "185.55",
      "high": "190.93",
      "low": "185.065",
      "close": "190.10",
      "volume": "1530642"
    },
    {
      "date": "2026-03-02",
      "open": "184.59",
      "high": "189.35",
      "low": "181.70",
      "close": "189.02",
      "volume": "1044507"
    },
    {
      "date": "2026-03-03",
      "open": "182.395",
      "high": "184.8399",
      "low": "176.135",
      "close": "182.64",
      "volume": "1017192"
    },
    {
      "date": "2026-03-04",
      "open": "183.06",
      "high": "184.51",
      "low": "181.065",
      "close": "182.16",
      "volume": "866290"
    },
    {
      "date": "2026-03-05",
      "open": "178.21",
      "high": "179.86",
      "low": "174.00",
      "close": "175.60",
      "volume": "1114553"
    },
    {
      "date": "2026-03-06",
      "open": "171.20",
      "high": "174.31",
      "low": "168.005",
      "close": "174.00",
      "volume": "1773955"
    },
    {
      "date": "2026-03-09",
      "open": "170.60",
      "high": "175.49",
      "low": "164.5101",
      "close": "175.05",
      "volume": "1796902"
    },
    {
      "date": "2026-03-10",
      "open": "176.30",
      "high": "176.48",
      "low": "169.30",
      "close": "169.43",
      "volume": "1514212"
    },
    {
      "date": "2026-03-11",
      "open": "168.53",
      "high": "177.45",
      "low": "168.31",
      "close": "174.81",
      "volume": "1626949"
    },
    {
      "date": "2026-03-12",
      "open": "172.80",
      "high": "173.76",
      "low": "165.73",
      "close": "166.92",
      "volume": "1810000"
    },
    {
      "date": "2026-03-13",
      "open": "167.43",
      "high": "168.225",
      "low": "162.265",
      "close": "164.23",
      "volume": "1886450"
    },
    {
      "date": "2026-03-16",
      "open": "166.60",
      "high": "169.57",
      "low": "164.05",
      "close": "169.45",
      "volume": "1515017"
    },
    {
      "date": "2026-03-17",
      "open": "174.19",
      "high": "179.06",
      "low": "174.19",
      "close": "176.12",
      "volume": "1340718"
    },
    {
      "date": "2026-03-18",
      "open": "172.97",
      "high": "175.43",
      "low": "170.5001",
      "close": "172.41",
      "volume": "1729426"
    },
    {
      "date": "2026-03-19",
      "open": "180.00",
      "high": "180.62",
      "low": "175.04",
      "close": "176.25",
      "volume": "2322111"
    },
    {
      "date": "2026-03-20",
      "open": "175.97",
      "high": "178.74",
      "low": "171.27",
      "close": "173.18",
      "volume": "2108464"
    },
    {
      "date": "2026-03-23",
      "open": "178.00",
      "high": "182.16",
      "low": "176.36",
      "close": "180.86",
      "volume": "1442494"
    },
    {
      "date": "2026-03-24",
      "open": "177.92",
      "high": "181.45",
      "low": "175.38",
      "close": "179.34",
      "volume": "985771"
    },
    {
      "date": "2026-03-25",
      "open": "180.78",
      "high": "183.34",
      "low": "176.15",
      "close": "180.27",
      "volume": "746788"
    },
    {
      "date": "2026-03-26",
      "open": "177.66",
      "high": "182.97",
      "low": "176.725",
      "close": "177.33",
      "volume": "652149"
    },
    {
      "date": "2026-03-27",
      "open": "175.51",
      "high": "176.83",
      "low": "163.78",
      "close": "166.38",
      "volume": "1294114"
    },
    {
      "date": "2026-03-30",
      "open": "168.25",
      "high": "168.25",
      "low": "164.73",
      "close": "166.26",
      "volume": "1056051"
    },
    {
      "date": "2026-03-31",
      "open": "167.50",
      "high": "173.12",
      "low": "166.0636",
      "close": "171.43",
      "volume": "791465"
    },
    {
      "date": "2026-04-01",
      "open": "172.61",
      "high": "178.165",
      "low": "171.74",
      "close": "172.73",
      "volume": "872306"
    },
    {
      "date": "2026-04-02",
      "open": "168.52",
      "high": "175.15",
      "low": "164.00",
      "close": "170.60",
      "volume": "1081611"
    },
    {
      "date": "2026-04-06",
      "open": "170.07",
      "high": "172.73",
      "low": "169.1313",
      "close": "171.87",
      "volume": "501640"
    },
    {
      "date": "2026-04-07",
      "open": "171.10",
      "high": "171.1498",
      "low": "165.40",
      "close": "166.87",
      "volume": "934537"
    },
    {
      "date": "2026-04-08",
      "open": "177.62",
      "high": "185.00",
      "low": "176.00",
      "close": "176.83",
      "volume": "927387"
    },
    {
      "date": "2026-04-09",
      "open": "173.21",
      "high": "175.65",
      "low": "170.50",
      "close": "174.53",
      "volume": "970098"
    },
    {
      "date": "2026-04-10",
      "open": "175.27",
      "high": "178.23",
      "low": "172.34",
      "close": "173.14",
      "volume": "784907"
    },
    {
      "date": "2026-04-13",
      "open": "171.74",
      "high": "181.275",
      "low": "170.18",
      "close": "180.67",
      "volume": "1031739"
    },
    {
      "date": "2026-04-14",
      "open": "183.10",
      "high": "187.99",
      "low": "182.625",
      "close": "184.69",
      "volume": "879308"
    },
    {
      "date": "2026-04-15",
      "open": "187.32",
      "high": "187.99",
      "low": "185.34",
      "close": "186.53",
      "volume": "785953"
    },
    {
      "date": "2026-04-16",
      "open": "186.72",
      "high": "189.00",
      "low": "184.48",
      "close": "185.02",
      "volume": "645913"
    },
    {
      "date": "2026-04-17",
      "open": "188.87",
      "high": "194.67",
      "low": "188.23",
      "close": "190.07",
      "volume": "1025023"
    },
    {
      "date": "2026-04-20",
      "open": "187.35",
      "high": "193.00",
      "low": "187.0465",
      "close": "191.66",
      "volume": "1362799"
    },
    {
      "date": "2026-04-21",
      "open": "193.40",
      "high": "200.435",
      "low": "192.35",
      "close": "195.20",
      "volume": "1467410"
    },
    {
      "date": "2026-04-22",
      "open": "198.12",
      "high": "198.12",
      "low": "193.6674",
      "close": "196.05",
      "volume": "922511"
    },
    {
      "date": "2026-04-23",
      "open": "194.52",
      "high": "196.13",
      "low": "187.58",
      "close": "190.67",
      "volume": "1024648"
    },
    {
      "date": "2026-04-24",
      "open": "190.96",
      "high": "191.91",
      "low": "187.01",
      "close": "189.61",
      "volume": "738480"
    },
    {
      "date": "2026-04-27",
      "open": "189.71",
      "high": "192.45",
      "low": "183.805",
      "close": "184.70",
      "volume": "1484606"
    },
    {
      "date": "2026-04-28",
      "open": "183.76",
      "high": "183.76",
      "low": "174.62",
      "close": "177.28",
      "volume": "1705816"
    },
    {
      "date": "2026-04-29",
      "open": "177.28",
      "high": "180.42",
      "low": "176.08",
      "close": "178.40",
      "volume": "1378995"
    },
    {
      "date": "2026-04-30",
      "open": "177.00",
      "high": "177.11",
      "low": "167.46",
      "close": "176.01",
      "volume": "1932702"
    },
    {
      "date": "2026-05-01",
      "open": "177.16",
      "high": "179.37",
      "low": "174.98",
      "close": "178.91",
      "volume": "840335"
    },
    {
      "date": "2026-05-04",
      "open": "175.732",
      "high": "178.12",
      "low": "171.27",
      "close": "171.88",
      "volume": "703559"
    },
    {
      "date": "2026-05-05",
      "open": "171.26",
      "high": "172.62",
      "low": "167.77",
      "close": "168.71",
      "volume": "751233"
    },
    {
      "date": "2026-05-06",
      "open": "169.47",
      "high": "174.96",
      "low": "168.73",
      "close": "173.94",
      "volume": "768463"
    },
    {
      "date": "2026-05-07",
      "open": "174.96",
      "high": "176.455",
      "low": "167.82",
      "close": "168.39",
      "volume": "753268"
    },
    {
      "date": "2026-05-08",
      "open": "168.39",
      "high": "169.18",
      "low": "163.285",
      "close": "168.78",
      "volume": "835856"
    },
    {
      "date": "2026-05-11",
      "open": "168.88",
      "high": "169.66",
      "low": "162.72",
      "close": "164.61",
      "volume": "1129357"
    },
    {
      "date": "2026-05-12",
      "open": "164.78",
      "high": "167.65",
      "low": "163.595",
      "close": "165.79",
      "volume": "630683"
    },
    {
      "date": "2026-05-13",
      "open": "165.42",
      "high": "165.77",
      "low": "160.875",
      "close": "161.75",
      "volume": "636447"
    },
    {
      "date": "2026-05-14",
      "open": "161.40",
      "high": "163.59",
      "low": "159.85",
      "close": "160.53",
      "volume": "633677"
    },
    {
      "date": "2026-05-15",
      "open": "159.55",
      "high": "161.00",
      "low": "156.99",
      "close": "157.25",
      "volume": "923640"
    },
    {
      "date": "2026-05-18",
      "open": "158.02",
      "high": "161.2178",
      "low": "155.90",
      "close": "158.78",
      "volume": "982749"
    },
    {
      "date": "2026-05-19",
      "open": "158.59",
      "high": "159.69",
      "low": "154.20",
      "close": "155.16",
      "volume": "1403630"
    },
    {
      "date": "2026-05-20",
      "open": "155.16",
      "high": "163.95",
      "low": "151.58",
      "close": "163.38",
      "volume": "1518298"
    },
    {
      "date": "2026-05-21",
      "open": "162.15",
      "high": "165.005",
      "low": "160.43",
      "close": "163.04",
      "volume": "1163651"
    },
    {
      "date": "2026-05-22",
      "open": "162.90",
      "high": "165.48",
      "low": "161.17",
      "close": "163.61",
      "volume": "844547"
    },
    {
      "date": "2026-05-26",
      "open": "164.97",
      "high": "166.00",
      "low": "162.32",
      "close": "163.55",
      "volume": "873542"
    },
    {
      "date": "2026-05-27",
      "open": "164.80",
      "high": "167.50",
      "low": "161.43",
      "close": "162.88",
      "volume": "1553536"
    },
    {
      "date": "2026-05-28",
      "open": "162.88",
      "high": "173.78",
      "low": "160.33",
      "close": "173.25",
      "volume": "1592367"
    },
    {
      "date": "2026-05-29",
      "open": "173.79",
      "high": "177.66",
      "low": "171.92",
      "close": "174.95",
      "volume": "1155008"
    },
    {
      "date": "2026-06-01",
      "open": "172.40",
      "high": "173.395",
      "low": "169.295",
      "close": "169.77",
      "volume": "856901"
    },
    {
      "date": "2026-06-02",
      "open": "169.77",
      "high": "173.47",
      "low": "165.99",
      "close": "166.69",
      "volume": "902269"
    },
    {
      "date": "2026-06-03",
      "open": "166.27",
      "high": "167.125",
      "low": "160.70",
      "close": "161.71",
      "volume": "1068946"
    },
    {
      "date": "2026-06-04",
      "open": "164.895",
      "high": "168.42",
      "low": "164.07",
      "close": "168.29",
      "volume": "979569"
    },
    {
      "date": "2026-06-05",
      "open": "168.29",
      "high": "171.00",
      "low": "166.395",
      "close": "167.74",
      "volume": "494463"
    },
    {
      "date": "2026-06-08",
      "open": "167.55",
      "high": "173.29",
      "low": "167.08",
      "close": "172.05",
      "volume": "1010877"
    },
    {
      "date": "2026-06-09",
      "open": "174.51",
      "high": "179.85",
      "low": "172.59",
      "close": "178.10",
      "volume": "1044473"
    },
    {
      "date": "2026-06-10",
      "open": "177.73",
      "high": "179.21",
      "low": "169.99",
      "close": "170.50",
      "volume": "1155323"
    },
    {
      "date": "2026-06-11",
      "open": "170.50",
      "high": "177.88",
      "low": "169.30",
      "close": "176.51",
      "volume": "1029596"
    },
    {
      "date": "2026-06-12",
      "open": "176.51",
      "high": "177.49",
      "low": "172.43",
      "close": "174.84",
      "volume": "574466"
    },
    {
      "date": "2026-06-15",
      "open": "177.88",
      "high": "182.59",
      "low": "177.205",
      "close": "178.26",
      "volume": "1091921"
    },
    {
      "date": "2026-06-16",
      "open": "178.27",
      "high": "181.22",
      "low": "177.745",
      "close": "179.52",
      "volume": "635278"
    },
    {
      "date": "2026-06-17",
      "open": "179.36",
      "high": "185.00",
      "low": "172.16",
      "close": "173.53",
      "volume": "843702"
    },
    {
      "date": "2026-06-18",
      "open": "176.70",
      "high": "183.03",
      "low": "173.5601",
      "close": "182.08",
      "volume": "1949707"
    },
    {
      "date": "2026-06-22",
      "open": "178.50",
      "high": "180.545",
      "low": "173.48",
      "close": "173.76",
      "volume": "1277764"
    },
    {
      "date": "2026-06-23",
      "open": "172.67",
      "high": "174.674",
      "low": "168.29",
      "close": "168.49",
      "volume": "1112522"
    },
    {
      "date": "2026-06-24",
      "open": "170.34",
      "high": "174.365",
      "low": "165.50",
      "close": "170.90",
      "volume": "1502833"
    },
    {
      "date": "2026-06-25",
      "open": "172.99",
      "high": "176.70",
      "low": "171.54",
      "close": "175.71",
      "volume": "850479"
    },
    {
      "date": "2026-06-26",
      "open": "174.03",
      "high": "179.35",
      "low": "174.03",
      "close": "178.43",
      "volume": "1668669"
    },
    {
      "date": "2026-06-29",
      "open": "177.62",
      "high": "178.34",
      "low": "170.05",
      "close": "173.43",
      "volume": "973306"
    },
    {
      "date": "2026-06-30",
      "open": "172.80",
      "high": "173.43",
      "low": "166.27",
      "close": "168.66",
      "volume": "1372596"
    },
    {
      "date": "2026-07-01",
      "open": "168.66",
      "high": "182.84",
      "low": "166.91",
      "close": "181.49",
      "volume": "1506090"
    },
    {
      "date": "2026-07-02",
      "open": "183.105",
      "high": "186.52",
      "low": "181.53",
      "close": "184.52",
      "volume": "1354100"
    },
    {
      "date": "2026-07-06",
      "open": "183.72",
      "high": "188.60",
      "low": "179.37",
      "close": "188.39",
      "volume": "1104682"
    },
    {
      "date": "2026-07-07",
      "open": "189.61",
      "high": "190.97",
      "low": "183.79",
      "close": "185.22",
      "volume": "913539"
    },
    {
      "date": "2026-07-08",
      "open": "182.55",
      "high": "185.065",
      "low": "173.97",
      "close": "174.68",
      "volume": "1018657"
    },
    {
      "date": "2026-07-09",
      "open": "174.42",
      "high": "180.285",
      "low": "173.70",
      "close": "178.17",
      "volume": "1086065"
    },
    {
      "date": "2026-07-10",
      "open": "179.61",
      "high": "181.22",
      "low": "175.00",
      "close": "179.45",
      "volume": "630816"
    },
    {
      "date": "2026-07-13",
      "open": "180.14",
      "high": "184.62",
      "low": "179.78",
      "close": "180.59",
      "volume": "486815"
    },
    {
      "date": "2026-07-14",
      "open": "181.54",
      "high": "182.44",
      "low": "175.14",
      "close": "178.46",
      "volume": "417755"
    },
    {
      "date": "2026-07-15",
      "open": "178.23",
      "high": "184.60",
      "low": "178.23",
      "close": "181.26",
      "volume": "604850"
    },
    {
      "date": "2026-07-16",
      "open": "181.25",
      "high": "182.93",
      "low": "176.315",
      "close": "178.41",
      "volume": "1378139"
    },
    {
      "date": "2026-07-17",
      "open": "176.19",
      "high": "181.17",
      "low": "174.93",
      "close": "176.76",
      "volume": "828661"
    },
    {
      "date": "2026-07-20",
      "open": "177.08",
      "high": "177.99",
      "low": "174.05",
      "close": "175.05",
      "volume": "1060214"
    },
    {
      "date": "2026-07-21",
      "open": "175.05",
      "high": "179.30",
      "low": "173.01",
      "close": "177.50",
      "volume": "683055"
    },
    {
      "date": "2026-07-22",
      "open": "178.78",
      "high": "178.78",
      "low": "172.21",
      "close": "172.46",
      "volume": "512038"
    },
    {
      "date": "2026-07-23",
      "open": "169.28",
      "high": "171.31",
      "low": "165.67",
      "close": "168.24",
      "volume": "820952"
    },
    {
      "date": "2026-07-24",
      "open": "168.50",
      "high": "170.505",
      "low": "165.965",
      "close": "167.015",
      "volume": "845955"
    },
    {
      "date": "2026-07-27",
      "open": "165.43",
      "high": "172.10",
      "low": "164.75",
      "close": "168.05",
      "volume": "1032779"
    },
    {
      "date": "2026-07-28",
      "open": "169.93",
      "high": "175.85",
      "low": "169.93",
      "close": "175.60",
      "volume": "914113"
    },
    {
      "date": "2026-07-29",
      "open": "175.60",
      "high": "184.00",
      "low": "174.41",
      "close": "180.08",
      "volume": "1658921"
    },
    {
      "date": "2026-07-30",
      "open": "180.72",
      "high": "187.96",
      "low": "171.04",
      "close": "173.41",
      "volume": "1534305"
    },
    {
      "date": "2026-07-31",
      "open": "170.81",
      "high": "171.745",
      "low": "164.74",
      "close": "169.16",
      "volume": "1608280"
    },
    {
      "date": "2026-08-03",
      "open": "171.41",
      "high": "175.48",
      "low": "171.00",
      "close": "172.89",
      "volume": "998780"
    },
    {
      "date": "2026-08-04",
      "open": "172.10",
      "high": "174.33",
      "low": "170.50",
      "close": "173.27",
      "volume": "1116124"
    },
    {
      "date": "2026-08-05",
      "open": "170.89",
      "high": "175.54",
      "low": "170.885",
      "close": "174.83",
      "volume": "1020302"
    }
  ]
}