{
  "source": "https://api.nasdaq.com/api/quote/ALNY/historical",
  "symbol": "ALNY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "192.88",
      "high": "199.91",
      "low": "191.30",
      "close": "195.23",
      "volume": "815770"
    },
    {
      "date": "2021-08-09",
      "open": "193.55",
      "high": "201.65",
      "low": "192.991",
      "close": "200.25",
      "volume": "1291875"
    },
    {
      "date": "2021-08-10",
      "open": "201.96",
      "high": "208.95",
      "low": "198.96",
      "close": "207.73",
      "volume": "979266"
    },
    {
      "date": "2021-08-11",
      "open": "206.90",
      "high": "209.725",
      "low": "200.865",
      "close": "202.85",
      "volume": "1169255"
    },
    {
      "date": "2021-08-12",
      "open": "203.50",
      "high": "204.91",
      "low": "195.00",
      "close": "200.92",
      "volume": "450871"
    },
    {
      "date": "2021-08-13",
      "open": "199.51",
      "high": "202.26",
      "low": "195.53",
      "close": "196.54",
      "volume": "865830"
    },
    {
      "date": "2021-08-16",
      "open": "196.30",
      "high": "198.71",
      "low": "193.35",
      "close": "196.78",
      "volume": "663416"
    },
    {
      "date": "2021-08-17",
      "open": "195.71",
      "high": "202.335",
      "low": "193.85",
      "close": "200.25",
      "volume": "586925"
    },
    {
      "date": "2021-08-18",
      "open": "201.77",
      "high": "201.77",
      "low": "197.51",
      "close": "197.53",
      "volume": "475202"
    },
    {
      "date": "2021-08-19",
      "open": "196.44",
      "high": "201.00",
      "low": "195.00",
      "close": "196.99",
      "volume": "379568"
    },
    {
      "date": "2021-08-20",
      "open": "198.43",
      "high": "201.32",
      "low": "196.12",
      "close": "197.78",
      "volume": "973664"
    },
    {
      "date": "2021-08-23",
      "open": "198.72",
      "high": "201.49",
      "low": "196.60",
      "close": "198.40",
      "volume": "911054"
    },
    {
      "date": "2021-08-24",
      "open": "199.01",
      "high": "202.5799",
      "low": "196.08",
      "close": "201.90",
      "volume": "298951"
    },
    {
      "date": "2021-08-25",
      "open": "201.18",
      "high": "205.39",
      "low": "198.7011",
      "close": "204.92",
      "volume": "365213"
    },
    {
      "date": "2021-08-26",
      "open": "205.07",
      "high": "207.245",
      "low": "202.38",
      "close": "202.39",
      "volume": "335782"
    },
    {
      "date": "2021-08-27",
      "open": "202.09",
      "high": "208.55",
      "low": "201.96",
      "close": "203.93",
      "volume": "376820"
    },
    {
      "date": "2021-08-30",
      "open": "204.80",
      "high": "208.32",
      "low": "203.11",
      "close": "203.51",
      "volume": "467308"
    },
    {
      "date": "2021-08-31",
      "open": "204.45",
      "high": "205.685",
      "low": "200.325",
      "close": "201.43",
      "volume": "806868"
    },
    {
      "date": "2021-09-01",
      "open": "200.72",
      "high": "201.68",
      "low": "196.56",
      "close": "197.04",
      "volume": "587855"
    },
    {
      "date": "2021-09-02",
      "open": "198.99",
      "high": "202.77",
      "low": "197.03",
      "close": "200.18",
      "volume": "540806"
    },
    {
      "date": "2021-09-03",
      "open": "199.67",
      "high": "200.42",
      "low": "197.36",
      "close": "197.46",
      "volume": "321033"
    },
    {
      "date": "2021-09-07",
      "open": "197.68",
      "high": "197.68",
      "low": "188.01",
      "close": "188.27",
      "volume": "656091"
    },
    {
      "date": "2021-09-08",
      "open": "186.65",
      "high": "188.88",
      "low": "184.21",
      "close": "186.31",
      "volume": "324814"
    },
    {
      "date": "2021-09-09",
      "open": "187.00",
      "high": "190.16",
      "low": "186.91",
      "close": "189.60",
      "volume": "349580"
    },
    {
      "date": "2021-09-10",
      "open": "190.42",
      "high": "192.44",
      "low": "188.425",
      "close": "189.55",
      "volume": "374553"
    },
    {
      "date": "2021-09-13",
      "open": "190.55",
      "high": "190.55",
      "low": "183.00",
      "close": "185.79",
      "volume": "496121"
    },
    {
      "date": "2021-09-14",
      "open": "185.32",
      "high": "189.87",
      "low": "184.71",
      "close": "187.97",
      "volume": "401741"
    },
    {
      "date": "2021-09-15",
      "open": "187.47",
      "high": "190.00",
      "low": "186.24",
      "close": "187.48",
      "volume": "417524"
    },
    {
      "date": "2021-09-16",
      "open": "189.10",
      "high": "191.86",
      "low": "185.965",
      "close": "190.20",
      "volume": "323891"
    },
    {
      "date": "2021-09-17",
      "open": "190.43",
      "high": "191.85",
      "low": "185.41",
      "close": "190.34",
      "volume": "1187034"
    },
    {
      "date": "2021-09-20",
      "open": "187.97",
      "high": "188.16",
      "low": "181.96",
      "close": "183.46",
      "volume": "575014"
    },
    {
      "date": "2021-09-21",
      "open": "184.54",
      "high": "187.095",
      "low": "183.69",
      "close": "184.15",
      "volume": "761808"
    },
    {
      "date": "2021-09-22",
      "open": "185.21",
      "high": "185.42",
      "low": "181.26",
      "close": "182.21",
      "volume": "1042299"
    },
    {
      "date": "2021-09-23",
      "open": "183.49",
      "high": "187.75",
      "low": "180.65",
      "close": "186.95",
      "volume": "292592"
    },
    {
      "date": "2021-09-24",
      "open": "185.90",
      "high": "189.0799",
      "low": "185.40",
      "close": "187.40",
      "volume": "228286"
    },
    {
      "date": "2021-09-27",
      "open": "187.13",
      "high": "194.47",
      "low": "181.395",
      "close": "193.85",
      "volume": "799551"
    },
    {
      "date": "2021-09-28",
      "open": "180.27",
      "high": "184.27",
      "low": "174.39",
      "close": "177.08",
      "volume": "1247487"
    },
    {
      "date": "2021-09-29",
      "open": "178.53",
      "high": "182.66",
      "low": "177.00",
      "close": "177.45",
      "volume": "388331"
    },
    {
      "date": "2021-09-30",
      "open": "177.84",
      "high": "191.41",
      "low": "177.84",
      "close": "188.81",
      "volume": "774412"
    },
    {
      "date": "2021-10-01",
      "open": "188.42",
      "high": "193.89",
      "low": "186.55",
      "close": "192.68",
      "volume": "400316"
    },
    {
      "date": "2021-10-04",
      "open": "195.00",
      "high": "198.05",
      "low": "193.01",
      "close": "195.02",
      "volume": "606934"
    },
    {
      "date": "2021-10-05",
      "open": "195.34",
      "high": "199.69",
      "low": "195.25",
      "close": "198.35",
      "volume": "394777"
    },
    {
      "date": "2021-10-06",
      "open": "196.04",
      "high": "201.49",
      "low": "196.04",
      "close": "201.08",
      "volume": "555562"
    },
    {
      "date": "2021-10-07",
      "open": "201.83",
      "high": "204.94",
      "low": "198.85",
      "close": "202.91",
      "volume": "307382"
    },
    {
      "date": "2021-10-08",
      "open": "203.45",
      "high": "206.84",
      "low": "202.07",
      "close": "203.70",
      "volume": "313556"
    },
    {
      "date": "2021-10-11",
      "open": "203.87",
      "high": "206.2273",
      "low": "202.48",
      "close": "204.53",
      "volume": "222186"
    },
    {
      "date": "2021-10-12",
      "open": "206.38",
      "high": "206.505",
      "low": "202.49",
      "close": "203.44",
      "volume": "402312"
    },
    {
      "date": "2021-10-13",
      "open": "204.00",
      "high": "206.28",
      "low": "200.80",
      "close": "203.89",
      "volume": "317425"
    },
    {
      "date": "2021-10-14",
      "open": "207.00",
      "high": "212.00",
      "low": "205.28",
      "close": "209.29",
      "volume": "455160"
    },
    {
      "date": "2021-10-15",
      "open": "210.00",
      "high": "210.19",
      "low": "207.37",
      "close": "208.56",
      "volume": "404871"
    },
    {
      "date": "2021-10-18",
      "open": "208.86",
      "high": "208.86",
      "low": "202.30",
      "close": "203.90",
      "volume": "332464"
    },
    {
      "date": "2021-10-19",
      "open": "203.58",
      "high": "207.15",
      "low": "201.28",
      "close": "206.59",
      "volume": "259702"
    },
    {
      "date": "2021-10-20",
      "open": "208.31",
      "high": "208.8056",
      "low": "203.17",
      "close": "203.82",
      "volume": "279715"
    },
    {
      "date": "2021-10-21",
      "open": "204.46",
      "high": "205.29",
      "low": "201.86",
      "close": "204.33",
      "volume": "237502"
    },
    {
      "date": "2021-10-22",
      "open": "205.17",
      "high": "205.17",
      "low": "198.36",
      "close": "198.61",
      "volume": "481274"
    },
    {
      "date": "2021-10-25",
      "open": "198.00",
      "high": "202.75",
      "low": "195.9857",
      "close": "199.67",
      "volume": "398412"
    },
    {
      "date": "2021-10-26",
      "open": "199.68",
      "high": "200.00",
      "low": "196.57",
      "close": "197.71",
      "volume": "376254"
    },
    {
      "date": "2021-10-27",
      "open": "197.47",
      "high": "197.94",
      "low": "190.19",
      "close": "191.16",
      "volume": "769248"
    },
    {
      "date": "2021-10-28",
      "open": "169.07",
      "high": "172.46",
      "low": "156.01",
      "close": "162.14",
      "volume": "2766395"
    },
    {
      "date": "2021-10-29",
      "open": "161.12",
      "high": "164.36",
      "low": "154.8204",
      "close": "159.56",
      "volume": "1466194"
    },
    {
      "date": "2021-11-01",
      "open": "160.94",
      "high": "168.70",
      "low": "160.1301",
      "close": "166.36",
      "volume": "807905"
    },
    {
      "date": "2021-11-02",
      "open": "167.53",
      "high": "169.59",
      "low": "163.88",
      "close": "167.65",
      "volume": "596899"
    },
    {
      "date": "2021-11-03",
      "open": "167.01",
      "high": "173.35",
      "low": "165.41",
      "close": "172.87",
      "volume": "947596"
    },
    {
      "date": "2021-11-04",
      "open": "172.46",
      "high": "185.72",
      "low": "172.46",
      "close": "185.55",
      "volume": "1039407"
    },
    {
      "date": "2021-11-05",
      "open": "185.88",
      "high": "188.22",
      "low": "181.46",
      "close": "187.25",
      "volume": "709955"
    },
    {
      "date": "2021-11-08",
      "open": "188.47",
      "high": "189.86",
      "low": "183.28",
      "close": "187.97",
      "volume": "592840"
    },
    {
      "date": "2021-11-09",
      "open": "189.00",
      "high": "189.00",
      "low": "181.99",
      "close": "183.92",
      "volume": "471574"
    },
    {
      "date": "2021-11-10",
      "open": "183.10",
      "high": "186.34",
      "low": "176.01",
      "close": "176.25",
      "volume": "424829"
    },
    {
      "date": "2021-11-11",
      "open": "177.24",
      "high": "181.88",
      "low": "172.68",
      "close": "173.05",
      "volume": "532312"
    },
    {
      "date": "2021-11-12",
      "open": "174.05",
      "high": "174.74",
      "low": "169.90",
      "close": "170.87",
      "volume": "603812"
    },
    {
      "date": "2021-11-15",
      "open": "169.74",
      "high": "174.60",
      "low": "169.27",
      "close": "173.31",
      "volume": "571323"
    },
    {
      "date": "2021-11-16",
      "open": "172.79",
      "high": "174.65",
      "low": "169.78",
      "close": "172.94",
      "volume": "305683"
    },
    {
      "date": "2021-11-17",
      "open": "171.70",
      "high": "173.64",
      "low": "167.435",
      "close": "172.73",
      "volume": "483780"
    },
    {
      "date": "2021-11-18",
      "open": "182.29",
      "high": "189.69",
      "low": "178.51",
      "close": "178.98",
      "volume": "1717499"
    },
    {
      "date": "2021-11-19",
      "open": "174.72",
      "high": "182.315",
      "low": "172.57",
      "close": "181.00",
      "volume": "645359"
    },
    {
      "date": "2021-11-22",
      "open": "188.99",
      "high": "195.00",
      "low": "186.02",
      "close": "187.01",
      "volume": "1366964"
    },
    {
      "date": "2021-11-23",
      "open": "188.00",
      "high": "189.36",
      "low": "180.96",
      "close": "187.15",
      "volume": "565040"
    },
    {
      "date": "2021-11-24",
      "open": "187.59",
      "high": "189.0352",
      "low": "184.01",
      "close": "188.80",
      "volume": "273187"
    },
    {
      "date": "2021-11-26",
      "open": "188.80",
      "high": "192.98",
      "low": "185.65",
      "close": "188.53",
      "volume": "341317"
    },
    {
      "date": "2021-11-29",
      "open": "189.75",
      "high": "190.24",
      "low": "180.38",
      "close": "180.74",
      "volume": "417930"
    },
    {
      "date": "2021-11-30",
      "open": "181.53",
      "high": "185.37",
      "low": "179.075",
      "close": "183.80",
      "volume": "844545"
    },
    {
      "date": "2021-12-01",
      "open": "183.19",
      "high": "186.27",
      "low": "179.64",
      "close": "179.93",
      "volume": "371358"
    },
    {
      "date": "2021-12-02",
      "open": "179.43",
      "high": "184.44",
      "low": "178.50",
      "close": "182.85",
      "volume": "430748"
    },
    {
      "date": "2021-12-03",
      "open": "183.57",
      "high": "185.54",
      "low": "170.25",
      "close": "171.36",
      "volume": "640153"
    },
    {
      "date": "2021-12-06",
      "open": "170.00",
      "high": "177.62",
      "low": "169.22",
      "close": "177.00",
      "volume": "581665"
    },
    {
      "date": "2021-12-07",
      "open": "180.11",
      "high": "183.35",
      "low": "176.56",
      "close": "180.28",
      "volume": "1107432"
    },
    {
      "date": "2021-12-08",
      "open": "181.23",
      "high": "183.95",
      "low": "176.47",
      "close": "176.92",
      "volume": "731929"
    },
    {
      "date": "2021-12-09",
      "open": "177.44",
      "high": "177.99",
      "low": "169.90",
      "close": "172.47",
      "volume": "1133827"
    },
    {
      "date": "2021-12-10",
      "open": "172.97",
      "high": "179.2499",
      "low": "172.30",
      "close": "173.65",
      "volume": "394416"
    },
    {
      "date": "2021-12-13",
      "open": "175.54",
      "high": "187.68",
      "low": "174.26",
      "close": "186.42",
      "volume": "891063"
    },
    {
      "date": "2021-12-14",
      "open": "186.27",
      "high": "190.06",
      "low": "183.1117",
      "close": "185.73",
      "volume": "658494"
    },
    {
      "date": "2021-12-15",
      "open": "185.73",
      "high": "194.10",
      "low": "184.75",
      "close": "191.06",
      "volume": "760079"
    },
    {
      "date": "2021-12-16",
      "open": "186.57",
      "high": "190.54",
      "low": "180.883",
      "close": "184.88",
      "volume": "560511"
    },
    {
      "date": "2021-12-17",
      "open": "183.895",
      "high": "195.80",
      "low": "180.00",
      "close": "194.57",
      "volume": "959204"
    },
    {
      "date": "2021-12-20",
      "open": "195.19",
      "high": "199.4985",
      "low": "190.52",
      "close": "198.29",
      "volume": "1526165"
    },
    {
      "date": "2021-12-21",
      "open": "199.00",
      "high": "199.88",
      "low": "196.29",
      "close": "199.59",
      "volume": "1174858"
    },
    {
      "date": "2021-12-22",
      "open": "189.13",
      "high": "193.745",
      "low": "184.02",
      "close": "187.38",
      "volume": "1240197"
    },
    {
      "date": "2021-12-23",
      "open": "189.18",
      "high": "196.30",
      "low": "185.94",
      "close": "194.35",
      "volume": "390372"
    },
    {
      "date": "2021-12-27",
      "open": "190.00",
      "high": "190.00",
      "low": "159.11",
      "close": "161.11",
      "volume": "4534195"
    },
    {
      "date": "2021-12-28",
      "open": "161.43",
      "high": "171.99",
      "low": "161.11",
      "close": "168.70",
      "volume": "1207179"
    },
    {
      "date": "2021-12-29",
      "open": "169.90",
      "high": "170.36",
      "low": "165.27",
      "close": "170.08",
      "volume": "582885"
    },
    {
      "date": "2021-12-30",
      "open": "169.74",
      "high": "174.50",
      "low": "168.965",
      "close": "171.03",
      "volume": "676928"
    },
    {
      "date": "2021-12-31",
      "open": "171.62",
      "high": "175.32",
      "low": "169.58",
      "close": "169.58",
      "volume": "381827"
    },
    {
      "date": "2022-01-03",
      "open": "171.06",
      "high": "173.997",
      "low": "165.58",
      "close": "173.91",
      "volume": "993152"
    },
    {
      "date": "2022-01-04",
      "open": "172.05",
      "high": "174.66",
      "low": "161.58",
      "close": "165.23",
      "volume": "833121"
    },
    {
      "date": "2022-01-05",
      "open": "161.57",
      "high": "163.2825",
      "low": "154.59",
      "close": "155.09",
      "volume": "886775"
    },
    {
      "date": "2022-01-06",
      "open": "156.19",
      "high": "156.19",
      "low": "146.31",
      "close": "151.00",
      "volume": "1122350"
    },
    {
      "date": "2022-01-07",
      "open": "151.00",
      "high": "153.30",
      "low": "147.41",
      "close": "148.13",
      "volume": "594186"
    },
    {
      "date": "2022-01-10",
      "open": "146.16",
      "high": "150.17",
      "low": "142.51",
      "close": "150.16",
      "volume": "841198"
    },
    {
      "date": "2022-01-11",
      "open": "151.11",
      "high": "152.12",
      "low": "146.33",
      "close": "148.03",
      "volume": "674059"
    },
    {
      "date": "2022-01-12",
      "open": "146.89",
      "high": "149.4699",
      "low": "144.01",
      "close": "147.54",
      "volume": "750426"
    },
    {
      "date": "2022-01-13",
      "open": "147.47",
      "high": "150.8199",
      "low": "144.965",
      "close": "148.00",
      "volume": "606300"
    },
    {
      "date": "2022-01-14",
      "open": "147.78",
      "high": "152.415",
      "low": "142.69",
      "close": "148.50",
      "volume": "457129"
    },
    {
      "date": "2022-01-18",
      "open": "145.65",
      "high": "147.01",
      "low": "138.61",
      "close": "139.19",
      "volume": "647712"
    },
    {
      "date": "2022-01-19",
      "open": "141.27",
      "high": "144.18",
      "low": "137.69",
      "close": "138.62",
      "volume": "474978"
    },
    {
      "date": "2022-01-20",
      "open": "146.16",
      "high": "146.44",
      "low": "137.90",
      "close": "138.31",
      "volume": "576251"
    },
    {
      "date": "2022-01-21",
      "open": "130.20",
      "high": "137.92",
      "low": "129.85",
      "close": "136.41",
      "volume": "1164719"
    },
    {
      "date": "2022-01-24",
      "open": "132.89",
      "high": "136.98",
      "low": "128.13",
      "close": "136.53",
      "volume": "986617"
    },
    {
      "date": "2022-01-25",
      "open": "135.54",
      "high": "136.44",
      "low": "130.46",
      "close": "130.94",
      "volume": "806325"
    },
    {
      "date": "2022-01-26",
      "open": "133.58",
      "high": "136.76",
      "low": "129.87",
      "close": "130.12",
      "volume": "774089"
    },
    {
      "date": "2022-01-27",
      "open": "130.53",
      "high": "131.99",
      "low": "126.89",
      "close": "127.18",
      "volume": "904491"
    },
    {
      "date": "2022-01-28",
      "open": "129.06",
      "high": "132.555",
      "low": "125.00",
      "close": "132.09",
      "volume": "929752"
    },
    {
      "date": "2022-01-31",
      "open": "132.58",
      "high": "137.78",
      "low": "132.58",
      "close": "137.60",
      "volume": "1183697"
    },
    {
      "date": "2022-02-01",
      "open": "138.14",
      "high": "146.26",
      "low": "138.09",
      "close": "144.93",
      "volume": "1137525"
    },
    {
      "date": "2022-02-02",
      "open": "144.67",
      "high": "145.98",
      "low": "143.3801",
      "close": "145.26",
      "volume": "670613"
    },
    {
      "date": "2022-02-03",
      "open": "145.04",
      "high": "147.2899",
      "low": "141.28",
      "close": "142.51",
      "volume": "469357"
    },
    {
      "date": "2022-02-04",
      "open": "141.59",
      "high": "146.39",
      "low": "140.66",
      "close": "145.42",
      "volume": "670018"
    },
    {
      "date": "2022-02-07",
      "open": "145.66",
      "high": "149.77",
      "low": "145.195",
      "close": "148.65",
      "volume": "489553"
    },
    {
      "date": "2022-02-08",
      "open": "147.41",
      "high": "149.40",
      "low": "144.26",
      "close": "147.64",
      "volume": "695521"
    },
    {
      "date": "2022-02-09",
      "open": "149.14",
      "high": "151.57",
      "low": "146.55",
      "close": "151.40",
      "volume": "779751"
    },
    {
      "date": "2022-02-10",
      "open": "148.15",
      "high": "157.09",
      "low": "147.57",
      "close": "150.86",
      "volume": "896337"
    },
    {
      "date": "2022-02-11",
      "open": "149.28",
      "high": "154.45",
      "low": "148.07",
      "close": "150.76",
      "volume": "972660"
    },
    {
      "date": "2022-02-14",
      "open": "150.76",
      "high": "151.15",
      "low": "147.665",
      "close": "148.66",
      "volume": "944752"
    },
    {
      "date": "2022-02-15",
      "open": "150.02",
      "high": "153.77",
      "low": "149.66",
      "close": "153.30",
      "volume": "580050"
    },
    {
      "date": "2022-02-16",
      "open": "153.29",
      "high": "153.65",
      "low": "149.74",
      "close": "153.28",
      "volume": "333496"
    },
    {
      "date": "2022-02-17",
      "open": "152.71",
      "high": "152.97",
      "low": "149.66",
      "close": "149.95",
      "volume": "722726"
    },
    {
      "date": "2022-02-18",
      "open": "150.49",
      "high": "151.43",
      "low": "145.685",
      "close": "147.50",
      "volume": "739096"
    },
    {
      "date": "2022-02-22",
      "open": "146.79",
      "high": "149.06",
      "low": "145.31",
      "close": "146.81",
      "volume": "951627"
    },
    {
      "date": "2022-02-23",
      "open": "148.43",
      "high": "149.31",
      "low": "145.925",
      "close": "147.47",
      "volume": "991284"
    },
    {
      "date": "2022-02-24",
      "open": "144.91",
      "high": "152.97",
      "low": "143.30",
      "close": "152.89",
      "volume": "1245315"
    },
    {
      "date": "2022-02-25",
      "open": "152.115",
      "high": "155.105",
      "low": "150.21",
      "close": "155.00",
      "volume": "928882"
    },
    {
      "date": "2022-02-28",
      "open": "154.18",
      "high": "158.30",
      "low": "150.58",
      "close": "157.85",
      "volume": "786568"
    },
    {
      "date": "2022-03-01",
      "open": "158.88",
      "high": "164.40",
      "low": "157.32",
      "close": "162.51",
      "volume": "922470"
    },
    {
      "date": "2022-03-02",
      "open": "162.14",
      "high": "163.98",
      "low": "159.53",
      "close": "163.20",
      "volume": "427142"
    },
    {
      "date": "2022-03-03",
      "open": "164.51",
      "high": "167.675",
      "low": "163.74",
      "close": "165.07",
      "volume": "1189187"
    },
    {
      "date": "2022-03-04",
      "open": "164.22",
      "high": "166.84",
      "low": "160.63",
      "close": "164.44",
      "volume": "1516187"
    },
    {
      "date": "2022-03-07",
      "open": "163.75",
      "high": "165.21",
      "low": "161.87",
      "close": "163.00",
      "volume": "755990"
    },
    {
      "date": "2022-03-08",
      "open": "160.22",
      "high": "166.07",
      "low": "160.22",
      "close": "162.00",
      "volume": "1007316"
    },
    {
      "date": "2022-03-09",
      "open": "162.59",
      "high": "165.33",
      "low": "160.98",
      "close": "162.23",
      "volume": "926651"
    },
    {
      "date": "2022-03-10",
      "open": "161.51",
      "high": "163.96",
      "low": "156.60",
      "close": "160.56",
      "volume": "773019"
    },
    {
      "date": "2022-03-11",
      "open": "161.24",
      "high": "161.99",
      "low": "153.865",
      "close": "154.96",
      "volume": "602254"
    },
    {
      "date": "2022-03-14",
      "open": "154.82",
      "high": "156.40",
      "low": "150.1539",
      "close": "151.80",
      "volume": "726704"
    },
    {
      "date": "2022-03-15",
      "open": "152.02",
      "high": "153.09",
      "low": "149.00",
      "close": "152.92",
      "volume": "593433"
    },
    {
      "date": "2022-03-16",
      "open": "154.56",
      "high": "158.985",
      "low": "153.02",
      "close": "158.97",
      "volume": "539717"
    },
    {
      "date": "2022-03-17",
      "open": "162.00",
      "high": "164.23",
      "low": "160.15",
      "close": "163.08",
      "volume": "816659"
    },
    {
      "date": "2022-03-18",
      "open": "164.73",
      "high": "166.43",
      "low": "163.35",
      "close": "165.25",
      "volume": "1035436"
    },
    {
      "date": "2022-03-21",
      "open": "164.17",
      "high": "166.00",
      "low": "161.75",
      "close": "162.43",
      "volume": "673910"
    },
    {
      "date": "2022-03-22",
      "open": "163.57",
      "high": "164.14",
      "low": "161.22",
      "close": "163.83",
      "volume": "729908"
    },
    {
      "date": "2022-03-23",
      "open": "162.87",
      "high": "164.50",
      "low": "161.905",
      "close": "162.35",
      "volume": "612600"
    },
    {
      "date": "2022-03-24",
      "open": "164.26",
      "high": "164.26",
      "low": "160.59",
      "close": "163.70",
      "volume": "865294"
    },
    {
      "date": "2022-03-25",
      "open": "165.00",
      "high": "165.00",
      "low": "161.36",
      "close": "163.81",
      "volume": "540187"
    },
    {
      "date": "2022-03-28",
      "open": "163.46",
      "high": "164.132",
      "low": "158.85",
      "close": "161.65",
      "volume": "664696"
    },
    {
      "date": "2022-03-29",
      "open": "163.63",
      "high": "166.74",
      "low": "163.57",
      "close": "166.74",
      "volume": "744314"
    },
    {
      "date": "2022-03-30",
      "open": "167.41",
      "high": "169.8699",
      "low": "165.02",
      "close": "165.24",
      "volume": "553418"
    },
    {
      "date": "2022-03-31",
      "open": "166.56",
      "high": "168.57",
      "low": "163.05",
      "close": "163.29",
      "volume": "646067"
    },
    {
      "date": "2022-04-01",
      "open": "166.41",
      "high": "180.35",
      "low": "164.01",
      "close": "169.29",
      "volume": "1789117"
    },
    {
      "date": "2022-04-04",
      "open": "167.26",
      "high": "167.69",
      "low": "160.46",
      "close": "161.77",
      "volume": "1507762"
    },
    {
      "date": "2022-04-05",
      "open": "161.25",
      "high": "165.98",
      "low": "159.47",
      "close": "159.91",
      "volume": "661539"
    },
    {
      "date": "2022-04-06",
      "open": "158.02",
      "high": "160.40",
      "low": "157.2028",
      "close": "158.47",
      "volume": "736219"
    },
    {
      "date": "2022-04-07",
      "open": "157.95",
      "high": "168.04",
      "low": "157.66",
      "close": "162.25",
      "volume": "1047516"
    },
    {
      "date": "2022-04-08",
      "open": "163.00",
      "high": "168.48",
      "low": "162.99",
      "close": "163.42",
      "volume": "686277"
    },
    {
      "date": "2022-04-11",
      "open": "163.80",
      "high": "165.275",
      "low": "157.18",
      "close": "157.43",
      "volume": "610107"
    },
    {
      "date": "2022-04-12",
      "open": "158.46",
      "high": "165.15",
      "low": "157.79",
      "close": "159.58",
      "volume": "956142"
    },
    {
      "date": "2022-04-13",
      "open": "160.79",
      "high": "168.59",
      "low": "158.81",
      "close": "168.46",
      "volume": "578967"
    },
    {
      "date": "2022-04-14",
      "open": "168.43",
      "high": "170.04",
      "low": "167.30",
      "close": "167.34",
      "volume": "458718"
    },
    {
      "date": "2022-04-18",
      "open": "166.16",
      "high": "166.7397",
      "low": "155.845",
      "close": "156.68",
      "volume": "655017"
    },
    {
      "date": "2022-04-19",
      "open": "157.48",
      "high": "161.64",
      "low": "156.99",
      "close": "161.20",
      "volume": "638331"
    },
    {
      "date": "2022-04-20",
      "open": "164.28",
      "high": "168.32",
      "low": "160.475",
      "close": "167.95",
      "volume": "528209"
    },
    {
      "date": "2022-04-21",
      "open": "168.73",
      "high": "171.84",
      "low": "168.30",
      "close": "168.75",
      "volume": "878121"
    },
    {
      "date": "2022-04-22",
      "open": "168.34",
      "high": "169.06",
      "low": "166.43",
      "close": "167.00",
      "volume": "784088"
    },
    {
      "date": "2022-04-25",
      "open": "161.11",
      "high": "164.33",
      "low": "157.35",
      "close": "162.07",
      "volume": "900250"
    },
    {
      "date": "2022-04-26",
      "open": "160.15",
      "high": "161.11",
      "low": "154.58",
      "close": "155.00",
      "volume": "977211"
    },
    {
      "date": "2022-04-27",
      "open": "155.74",
      "high": "157.6667",
      "low": "153.89",
      "close": "154.92",
      "volume": "1047733"
    },
    {
      "date": "2022-04-28",
      "open": "150.36",
      "high": "151.31",
      "low": "138.52",
      "close": "143.16",
      "volume": "1893889"
    },
    {
      "date": "2022-04-29",
      "open": "142.04",
      "high": "143.75",
      "low": "132.45",
      "close": "133.43",
      "volume": "1428607"
    },
    {
      "date": "2022-05-02",
      "open": "131.59",
      "high": "139.15",
      "low": "131.59",
      "close": "139.05",
      "volume": "843908"
    },
    {
      "date": "2022-05-03",
      "open": "140.17",
      "high": "143.28",
      "low": "139.445",
      "close": "142.89",
      "volume": "691520"
    },
    {
      "date": "2022-05-04",
      "open": "143.72",
      "high": "144.98",
      "low": "138.73",
      "close": "143.43",
      "volume": "942618"
    },
    {
      "date": "2022-05-05",
      "open": "142.74",
      "high": "142.74",
      "low": "134.51",
      "close": "136.74",
      "volume": "791844"
    },
    {
      "date": "2022-05-06",
      "open": "135.16",
      "high": "136.50",
      "low": "132.13",
      "close": "134.75",
      "volume": "596459"
    },
    {
      "date": "2022-05-09",
      "open": "132.11",
      "high": "132.21",
      "low": "120.16",
      "close": "122.52",
      "volume": "1416206"
    },
    {
      "date": "2022-05-10",
      "open": "126.21",
      "high": "131.06",
      "low": "124.34",
      "close": "128.18",
      "volume": "1013188"
    },
    {
      "date": "2022-05-11",
      "open": "126.47",
      "high": "129.16",
      "low": "119.58",
      "close": "120.42",
      "volume": "944318"
    },
    {
      "date": "2022-05-12",
      "open": "119.30",
      "high": "123.135",
      "low": "117.58",
      "close": "121.33",
      "volume": "1047476"
    },
    {
      "date": "2022-05-13",
      "open": "124.01",
      "high": "128.77",
      "low": "124.00",
      "close": "126.47",
      "volume": "740287"
    },
    {
      "date": "2022-05-16",
      "open": "125.74",
      "high": "127.91",
      "low": "123.27",
      "close": "124.87",
      "volume": "939591"
    },
    {
      "date": "2022-05-17",
      "open": "127.41",
      "high": "130.10",
      "low": "125.66",
      "close": "129.31",
      "volume": "724151"
    },
    {
      "date": "2022-05-18",
      "open": "126.44",
      "high": "130.90",
      "low": "125.52",
      "close": "128.31",
      "volume": "660865"
    },
    {
      "date": "2022-05-19",
      "open": "128.47",
      "high": "131.35",
      "low": "127.34",
      "close": "129.36",
      "volume": "744136"
    },
    {
      "date": "2022-05-20",
      "open": "129.82",
      "high": "133.13",
      "low": "129.22",
      "close": "132.27",
      "volume": "1168848"
    },
    {
      "date": "2022-05-23",
      "open": "132.07",
      "high": "133.29",
      "low": "128.31",
      "close": "129.58",
      "volume": "910311"
    },
    {
      "date": "2022-05-24",
      "open": "128.59",
      "high": "128.59",
      "low": "124.795",
      "close": "127.05",
      "volume": "536433"
    },
    {
      "date": "2022-05-25",
      "open": "126.67",
      "high": "127.83",
      "low": "124.83",
      "close": "126.75",
      "volume": "916561"
    },
    {
      "date": "2022-05-26",
      "open": "127.19",
      "high": "129.06",
      "low": "125.02",
      "close": "125.60",
      "volume": "330301"
    },
    {
      "date": "2022-05-27",
      "open": "125.37",
      "high": "127.92",
      "low": "121.36",
      "close": "127.77",
      "volume": "557786"
    },
    {
      "date": "2022-05-31",
      "open": "127.56",
      "high": "127.70",
      "low": "122.50",
      "close": "125.80",
      "volume": "1006135"
    },
    {
      "date": "2022-06-01",
      "open": "126.01",
      "high": "129.29",
      "low": "122.90",
      "close": "123.05",
      "volume": "489080"
    },
    {
      "date": "2022-06-02",
      "open": "122.56",
      "high": "125.59",
      "low": "120.43",
      "close": "125.50",
      "volume": "522566"
    },
    {
      "date": "2022-06-03",
      "open": "124.99",
      "high": "131.80",
      "low": "124.79",
      "close": "131.52",
      "volume": "648056"
    },
    {
      "date": "2022-06-06",
      "open": "133.11",
      "high": "134.07",
      "low": "130.23",
      "close": "131.63",
      "volume": "1348118"
    },
    {
      "date": "2022-06-07",
      "open": "131.45",
      "high": "134.29",
      "low": "130.27",
      "close": "134.01",
      "volume": "737877"
    },
    {
      "date": "2022-06-08",
      "open": "133.85",
      "high": "141.54",
      "low": "132.95",
      "close": "139.40",
      "volume": "842791"
    },
    {
      "date": "2022-06-09",
      "open": "138.40",
      "high": "139.34",
      "low": "134.55",
      "close": "135.00",
      "volume": "1076936"
    },
    {
      "date": "2022-06-10",
      "open": "133.11",
      "high": "134.10",
      "low": "130.29",
      "close": "132.11",
      "volume": "834145"
    },
    {
      "date": "2022-06-13",
      "open": "127.40",
      "high": "129.92",
      "low": "122.57",
      "close": "127.70",
      "volume": "1080350"
    },
    {
      "date": "2022-06-14",
      "open": "128.74",
      "high": "137.08",
      "low": "128.62",
      "close": "133.52",
      "volume": "1303507"
    },
    {
      "date": "2022-06-15",
      "open": "133.46",
      "high": "137.3129",
      "low": "133.145",
      "close": "135.45",
      "volume": "1002452"
    },
    {
      "date": "2022-06-16",
      "open": "131.19",
      "high": "135.08",
      "low": "128.80",
      "close": "134.82",
      "volume": "876809"
    },
    {
      "date": "2022-06-17",
      "open": "135.83",
      "high": "139.37",
      "low": "134.77",
      "close": "137.09",
      "volume": "1308641"
    },
    {
      "date": "2022-06-21",
      "open": "138.72",
      "high": "141.25",
      "low": "138.35",
      "close": "139.02",
      "volume": "1059837"
    },
    {
      "date": "2022-06-22",
      "open": "137.36",
      "high": "142.60",
      "low": "135.21",
      "close": "141.56",
      "volume": "876972"
    },
    {
      "date": "2022-06-23",
      "open": "142.51",
      "high": "146.43",
      "low": "137.82",
      "close": "146.30",
      "volume": "825730"
    },
    {
      "date": "2022-06-24",
      "open": "147.68",
      "high": "148.25",
      "low": "144.34",
      "close": "147.50",
      "volume": "1629326"
    },
    {
      "date": "2022-06-27",
      "open": "144.47",
      "high": "146.65",
      "low": "141.55",
      "close": "146.49",
      "volume": "1198014"
    },
    {
      "date": "2022-06-28",
      "open": "146.14",
      "high": "147.48",
      "low": "139.51",
      "close": "142.20",
      "volume": "1716752"
    },
    {
      "date": "2022-06-29",
      "open": "142.23",
      "high": "146.01",
      "low": "140.01",
      "close": "145.43",
      "volume": "441019"
    },
    {
      "date": "2022-06-30",
      "open": "144.27",
      "high": "147.5281",
      "low": "143.09",
      "close": "145.85",
      "volume": "837703"
    },
    {
      "date": "2022-07-01",
      "open": "145.00",
      "high": "148.51",
      "low": "144.18",
      "close": "148.25",
      "volume": "568298"
    },
    {
      "date": "2022-07-05",
      "open": "146.96",
      "high": "151.22",
      "low": "145.06",
      "close": "150.73",
      "volume": "800217"
    },
    {
      "date": "2022-07-06",
      "open": "149.87",
      "high": "153.01",
      "low": "149.53",
      "close": "150.00",
      "volume": "711487"
    },
    {
      "date": "2022-07-07",
      "open": "149.61",
      "high": "154.00",
      "low": "149.33",
      "close": "153.42",
      "volume": "492503"
    },
    {
      "date": "2022-07-08",
      "open": "151.71",
      "high": "153.02",
      "low": "150.10",
      "close": "152.49",
      "volume": "577616"
    },
    {
      "date": "2022-07-11",
      "open": "152.37",
      "high": "153.29",
      "low": "150.23",
      "close": "150.91",
      "volume": "585808"
    },
    {
      "date": "2022-07-12",
      "open": "149.75",
      "high": "149.90",
      "low": "143.55",
      "close": "145.85",
      "volume": "781768"
    },
    {
      "date": "2022-07-13",
      "open": "143.44",
      "high": "147.575",
      "low": "140.94",
      "close": "142.70",
      "volume": "708072"
    },
    {
      "date": "2022-07-14",
      "open": "141.04",
      "high": "142.60",
      "low": "138.29",
      "close": "138.54",
      "volume": "739303"
    },
    {
      "date": "2022-07-15",
      "open": "138.16",
      "high": "146.40",
      "low": "138.0425",
      "close": "145.39",
      "volume": "994221"
    },
    {
      "date": "2022-07-18",
      "open": "145.53",
      "high": "147.74",
      "low": "140.00",
      "close": "140.64",
      "volume": "556585"
    },
    {
      "date": "2022-07-19",
      "open": "143.02",
      "high": "145.86",
      "low": "141.59",
      "close": "145.72",
      "volume": "442885"
    },
    {
      "date": "2022-07-20",
      "open": "146.63",
      "high": "149.72",
      "low": "144.90",
      "close": "146.56",
      "volume": "436595"
    },
    {
      "date": "2022-07-21",
      "open": "146.56",
      "high": "149.14",
      "low": "146.4198",
      "close": "147.20",
      "volume": "425727"
    },
    {
      "date": "2022-07-22",
      "open": "148.51",
      "high": "148.51",
      "low": "143.01",
      "close": "143.21",
      "volume": "550589"
    },
    {
      "date": "2022-07-25",
      "open": "143.00",
      "high": "143.15",
      "low": "139.59",
      "close": "141.20",
      "volume": "474067"
    },
    {
      "date": "2022-07-26",
      "open": "141.96",
      "high": "142.89",
      "low": "137.0165",
      "close": "140.00",
      "volume": "674474"
    },
    {
      "date": "2022-07-27",
      "open": "140.05",
      "high": "143.66",
      "low": "137.00",
      "close": "141.97",
      "volume": "779013"
    },
    {
      "date": "2022-07-28",
      "open": "137.00",
      "high": "145.28",
      "low": "135.46",
      "close": "143.52",
      "volume": "542416"
    },
    {
      "date": "2022-07-29",
      "open": "143.00",
      "high": "143.93",
      "low": "139.42",
      "close": "142.04",
      "volume": "609488"
    },
    {
      "date": "2022-08-01",
      "open": "141.82",
      "high": "143.91",
      "low": "138.66",
      "close": "139.95",
      "volume": "438196"
    },
    {
      "date": "2022-08-02",
      "open": "140.29",
      "high": "142.86",
      "low": "138.175",
      "close": "141.97",
      "volume": "317168"
    },
    {
      "date": "2022-08-03",
      "open": "210.00",
      "high": "220.92",
      "low": "198.0001",
      "close": "212.01",
      "volume": "8543947"
    },
    {
      "date": "2022-08-04",
      "open": "189.425",
      "high": "226.00",
      "low": "188.88",
      "close": "224.05",
      "volume": "3413945"
    },
    {
      "date": "2022-08-05",
      "open": "224.01",
      "high": "226.00",
      "low": "213.48",
      "close": "218.58",
      "volume": "1356668"
    },
    {
      "date": "2022-08-08",
      "open": "216.07",
      "high": "231.53",
      "low": "216.07",
      "close": "230.74",
      "volume": "2286775"
    },
    {
      "date": "2022-08-09",
      "open": "230.35",
      "high": "231.50",
      "low": "222.56",
      "close": "223.37",
      "volume": "1117944"
    },
    {
      "date": "2022-08-10",
      "open": "225.33",
      "high": "233.88",
      "low": "224.40",
      "close": "232.00",
      "volume": "969763"
    },
    {
      "date": "2022-08-11",
      "open": "231.90",
      "high": "234.51",
      "low": "228.00",
      "close": "229.39",
      "volume": "736959"
    },
    {
      "date": "2022-08-12",
      "open": "229.39",
      "high": "236.80",
      "low": "228.03",
      "close": "233.85",
      "volume": "619833"
    },
    {
      "date": "2022-08-15",
      "open": "226.16",
      "high": "233.22",
      "low": "225.00",
      "close": "231.01",
      "volume": "731907"
    },
    {
      "date": "2022-08-16",
      "open": "232.55",
      "high": "234.98",
      "low": "227.78",
      "close": "228.15",
      "volume": "700538"
    },
    {
      "date": "2022-08-17",
      "open": "226.09",
      "high": "226.96",
      "low": "222.24",
      "close": "223.13",
      "volume": "518331"
    },
    {
      "date": "2022-08-18",
      "open": "223.97",
      "high": "224.85",
      "low": "221.00",
      "close": "223.45",
      "volume": "466900"
    },
    {
      "date": "2022-08-19",
      "open": "222.25",
      "high": "222.25",
      "low": "212.43",
      "close": "215.97",
      "volume": "881795"
    },
    {
      "date": "2022-08-22",
      "open": "216.02",
      "high": "221.27",
      "low": "216.02",
      "close": "217.91",
      "volume": "892139"
    },
    {
      "date": "2022-08-23",
      "open": "216.58",
      "high": "220.43",
      "low": "213.15",
      "close": "216.89",
      "volume": "749884"
    },
    {
      "date": "2022-08-24",
      "open": "217.84",
      "high": "224.15",
      "low": "216.325",
      "close": "221.00",
      "volume": "664683"
    },
    {
      "date": "2022-08-25",
      "open": "222.06",
      "high": "222.06",
      "low": "213.22",
      "close": "213.92",
      "volume": "795739"
    },
    {
      "date": "2022-08-26",
      "open": "217.67",
      "high": "218.69",
      "low": "209.53",
      "close": "210.94",
      "volume": "1589300"
    },
    {
      "date": "2022-08-29",
      "open": "209.75",
      "high": "212.70",
      "low": "206.12",
      "close": "209.03",
      "volume": "753866"
    },
    {
      "date": "2022-08-30",
      "open": "209.56",
      "high": "211.00",
      "low": "207.54",
      "close": "209.97",
      "volume": "791520"
    },
    {
      "date": "2022-08-31",
      "open": "209.94",
      "high": "212.00",
      "low": "205.97",
      "close": "206.67",
      "volume": "705745"
    },
    {
      "date": "2022-09-01",
      "open": "206.73",
      "high": "211.82",
      "low": "204.14",
      "close": "211.25",
      "volume": "757063"
    },
    {
      "date": "2022-09-02",
      "open": "210.97",
      "high": "213.65",
      "low": "204.231",
      "close": "205.45",
      "volume": "644431"
    },
    {
      "date": "2022-09-06",
      "open": "204.40",
      "high": "204.85",
      "low": "199.39",
      "close": "201.26",
      "volume": "981349"
    },
    {
      "date": "2022-09-07",
      "open": "201.49",
      "high": "209.14",
      "low": "200.25",
      "close": "208.86",
      "volume": "1262561"
    },
    {
      "date": "2022-09-08",
      "open": "205.37",
      "high": "227.155",
      "low": "203.86",
      "close": "226.30",
      "volume": "2017797"
    },
    {
      "date": "2022-09-09",
      "open": "219.04",
      "high": "228.045",
      "low": "218.715",
      "close": "223.27",
      "volume": "712725"
    },
    {
      "date": "2022-09-12",
      "open": "214.89",
      "high": "216.00",
      "low": "210.19",
      "close": "212.00",
      "volume": "2778564"
    },
    {
      "date": "2022-09-13",
      "open": "208.25",
      "high": "209.375",
      "low": "205.02",
      "close": "206.59",
      "volume": "2288773"
    },
    {
      "date": "2022-09-14",
      "open": "207.28",
      "high": "209.15",
      "low": "203.01",
      "close": "208.28",
      "volume": "1232338"
    },
    {
      "date": "2022-09-15",
      "open": "206.40",
      "high": "210.86",
      "low": "202.60",
      "close": "208.48",
      "volume": "778817"
    },
    {
      "date": "2022-09-16",
      "open": "207.59",
      "high": "213.06",
      "low": "205.85",
      "close": "213.00",
      "volume": "1559304"
    },
    {
      "date": "2022-09-19",
      "open": "210.92",
      "high": "216.06",
      "low": "208.09",
      "close": "216.00",
      "volume": "952300"
    },
    {
      "date": "2022-09-20",
      "open": "216.00",
      "high": "219.63",
      "low": "210.84",
      "close": "212.01",
      "volume": "625624"
    },
    {
      "date": "2022-09-21",
      "open": "212.88",
      "high": "214.34",
      "low": "206.14",
      "close": "206.39",
      "volume": "472677"
    },
    {
      "date": "2022-09-22",
      "open": "205.29",
      "high": "205.29",
      "low": "200.00",
      "close": "202.71",
      "volume": "634140"
    },
    {
      "date": "2022-09-23",
      "open": "202.44",
      "high": "203.91",
      "low": "198.41",
      "close": "200.78",
      "volume": "544881"
    },
    {
      "date": "2022-09-26",
      "open": "200.42",
      "high": "204.52",
      "low": "197.20",
      "close": "197.39",
      "volume": "715059"
    },
    {
      "date": "2022-09-27",
      "open": "201.33",
      "high": "204.95",
      "low": "200.65",
      "close": "202.61",
      "volume": "806753"
    },
    {
      "date": "2022-09-28",
      "open": "205.58",
      "high": "211.50",
      "low": "205.58",
      "close": "210.76",
      "volume": "1016284"
    },
    {
      "date": "2022-09-29",
      "open": "210.82",
      "high": "211.10",
      "low": "206.21",
      "close": "209.39",
      "volume": "1073880"
    },
    {
      "date": "2022-09-30",
      "open": "208.16",
      "high": "216.89",
      "low": "199.11",
      "close": "200.16",
      "volume": "1684601"
    },
    {
      "date": "2022-10-03",
      "open": "205.10",
      "high": "206.93",
      "low": "194.01",
      "close": "196.79",
      "volume": "1414229"
    },
    {
      "date": "2022-10-04",
      "open": "199.27",
      "high": "201.27",
      "low": "192.42",
      "close": "201.24",
      "volume": "1813000"
    },
    {
      "date": "2022-10-05",
      "open": "199.81",
      "high": "202.72",
      "low": "195.19",
      "close": "201.02",
      "volume": "1116855"
    },
    {
      "date": "2022-10-06",
      "open": "199.90",
      "high": "202.57",
      "low": "198.595",
      "close": "202.37",
      "volume": "814977"
    },
    {
      "date": "2022-10-07",
      "open": "201.00",
      "high": "202.53",
      "low": "194.96",
      "close": "195.81",
      "volume": "844420"
    },
    {
      "date": "2022-10-10",
      "open": "194.46",
      "high": "195.18",
      "low": "186.56",
      "close": "186.82",
      "volume": "1341218"
    },
    {
      "date": "2022-10-11",
      "open": "187.16",
      "high": "189.6257",
      "low": "182.805",
      "close": "186.68",
      "volume": "1072774"
    },
    {
      "date": "2022-10-12",
      "open": "186.33",
      "high": "187.03",
      "low": "183.96",
      "close": "185.11",
      "volume": "583137"
    },
    {
      "date": "2022-10-13",
      "open": "182.28",
      "high": "191.98",
      "low": "181.65",
      "close": "191.76",
      "volume": "2252063"
    },
    {
      "date": "2022-10-14",
      "open": "193.14",
      "high": "195.77",
      "low": "185.26",
      "close": "185.53",
      "volume": "706049"
    },
    {
      "date": "2022-10-17",
      "open": "186.56",
      "high": "195.67",
      "low": "186.56",
      "close": "195.09",
      "volume": "604321"
    },
    {
      "date": "2022-10-18",
      "open": "195.02",
      "high": "197.36",
      "low": "192.71",
      "close": "194.05",
      "volume": "654915"
    },
    {
      "date": "2022-10-19",
      "open": "192.88",
      "high": "194.49",
      "low": "190.70",
      "close": "192.00",
      "volume": "769185"
    },
    {
      "date": "2022-10-20",
      "open": "191.40",
      "high": "197.99",
      "low": "190.40",
      "close": "192.98",
      "volume": "670339"
    },
    {
      "date": "2022-10-21",
      "open": "194.01",
      "high": "199.83",
      "low": "193.10",
      "close": "198.88",
      "volume": "968672"
    },
    {
      "date": "2022-10-24",
      "open": "198.33",
      "high": "199.13",
      "low": "191.49",
      "close": "195.85",
      "volume": "1425536"
    },
    {
      "date": "2022-10-25",
      "open": "196.09",
      "high": "201.07",
      "low": "195.80",
      "close": "198.56",
      "volume": "698831"
    },
    {
      "date": "2022-10-26",
      "open": "199.58",
      "high": "203.24",
      "low": "197.83",
      "close": "201.02",
      "volume": "723529"
    },
    {
      "date": "2022-10-27",
      "open": "197.50",
      "high": "199.99",
      "low": "190.43",
      "close": "194.00",
      "volume": "2286189"
    },
    {
      "date": "2022-10-28",
      "open": "195.47",
      "high": "204.97",
      "low": "194.985",
      "close": "204.51",
      "volume": "979455"
    },
    {
      "date": "2022-10-31",
      "open": "203.38",
      "high": "209.97",
      "low": "202.9654",
      "close": "207.26",
      "volume": "771367"
    },
    {
      "date": "2022-11-01",
      "open": "209.46",
      "high": "214.762",
      "low": "206.99",
      "close": "213.12",
      "volume": "646952"
    },
    {
      "date": "2022-11-02",
      "open": "213.31",
      "high": "219.77",
      "low": "210.2026",
      "close": "214.35",
      "volume": "663034"
    },
    {
      "date": "2022-11-03",
      "open": "210.63",
      "high": "220.33",
      "low": "210.63",
      "close": "215.72",
      "volume": "1338440"
    },
    {
      "date": "2022-11-04",
      "open": "215.41",
      "high": "215.41",
      "low": "203.19",
      "close": "208.34",
      "volume": "749453"
    },
    {
      "date": "2022-11-07",
      "open": "208.74",
      "high": "210.37",
      "low": "204.31",
      "close": "204.93",
      "volume": "487401"
    },
    {
      "date": "2022-11-08",
      "open": "205.11",
      "high": "206.95",
      "low": "203.09",
      "close": "204.76",
      "volume": "1081335"
    },
    {
      "date": "2022-11-09",
      "open": "205.00",
      "high": "205.00",
      "low": "197.22",
      "close": "197.94",
      "volume": "622830"
    },
    {
      "date": "2022-11-10",
      "open": "202.79",
      "high": "214.57",
      "low": "202.21",
      "close": "212.45",
      "volume": "861251"
    },
    {
      "date": "2022-11-11",
      "open": "212.45",
      "high": "216.52",
      "low": "209.57",
      "close": "216.37",
      "volume": "819424"
    },
    {
      "date": "2022-11-14",
      "open": "217.06",
      "high": "219.17",
      "low": "213.47",
      "close": "213.48",
      "volume": "516793"
    },
    {
      "date": "2022-11-15",
      "open": "217.43",
      "high": "218.95",
      "low": "212.39",
      "close": "214.29",
      "volume": "513664"
    },
    {
      "date": "2022-11-16",
      "open": "214.54",
      "high": "215.68",
      "low": "210.665",
      "close": "211.99",
      "volume": "460468"
    },
    {
      "date": "2022-11-17",
      "open": "212.84",
      "high": "212.84",
      "low": "206.505",
      "close": "209.12",
      "volume": "419531"
    },
    {
      "date": "2022-11-18",
      "open": "212.01",
      "high": "219.03",
      "low": "210.745",
      "close": "217.36",
      "volume": "670181"
    },
    {
      "date": "2022-11-21",
      "open": "217.83",
      "high": "222.59",
      "low": "204.38",
      "close": "206.65",
      "volume": "991502"
    },
    {
      "date": "2022-11-22",
      "open": "206.31",
      "high": "212.685",
      "low": "205.00",
      "close": "209.41",
      "volume": "523850"
    },
    {
      "date": "2022-11-23",
      "open": "209.99",
      "high": "214.67",
      "low": "207.46",
      "close": "208.49",
      "volume": "377444"
    },
    {
      "date": "2022-11-25",
      "open": "207.89",
      "high": "214.26",
      "low": "206.36",
      "close": "212.72",
      "volume": "356464"
    },
    {
      "date": "2022-11-28",
      "open": "213.08",
      "high": "217.34",
      "low": "208.09",
      "close": "209.20",
      "volume": "807989"
    },
    {
      "date": "2022-11-29",
      "open": "209.50",
      "high": "212.70",
      "low": "203.53",
      "close": "204.79",
      "volume": "516440"
    },
    {
      "date": "2022-11-30",
      "open": "207.21",
      "high": "221.15",
      "low": "205.19",
      "close": "220.59",
      "volume": "2478264"
    },
    {
      "date": "2022-12-01",
      "open": "220.35",
      "high": "223.40",
      "low": "218.59",
      "close": "220.25",
      "volume": "603783"
    },
    {
      "date": "2022-12-02",
      "open": "217.52",
      "high": "235.4757",
      "low": "216.77",
      "close": "234.40",
      "volume": "922229"
    },
    {
      "date": "2022-12-05",
      "open": "231.48",
      "high": "233.80",
      "low": "224.73",
      "close": "226.20",
      "volume": "757841"
    },
    {
      "date": "2022-12-06",
      "open": "224.84",
      "high": "226.27",
      "low": "215.28",
      "close": "219.64",
      "volume": "425412"
    },
    {
      "date": "2022-12-07",
      "open": "219.39",
      "high": "231.51",
      "low": "219.39",
      "close": "231.33",
      "volume": "926240"
    },
    {
      "date": "2022-12-08",
      "open": "232.33",
      "high": "239.68",
      "low": "230.965",
      "close": "238.01",
      "volume": "1139156"
    },
    {
      "date": "2022-12-09",
      "open": "235.00",
      "high": "242.315",
      "low": "230.71",
      "close": "231.33",
      "volume": "1075414"
    },
    {
      "date": "2022-12-12",
      "open": "230.87",
      "high": "236.75",
      "low": "228.80",
      "close": "235.86",
      "volume": "1178913"
    },
    {
      "date": "2022-12-13",
      "open": "239.31",
      "high": "241.68",
      "low": "234.30",
      "close": "236.98",
      "volume": "618789"
    },
    {
      "date": "2022-12-14",
      "open": "234.89",
      "high": "237.95",
      "low": "232.05",
      "close": "233.91",
      "volume": "674977"
    },
    {
      "date": "2022-12-15",
      "open": "233.00",
      "high": "233.00",
      "low": "226.325",
      "close": "229.37",
      "volume": "823193"
    },
    {
      "date": "2022-12-16",
      "open": "229.00",
      "high": "238.79",
      "low": "228.69",
      "close": "236.92",
      "volume": "1308346"
    },
    {
      "date": "2022-12-19",
      "open": "236.92",
      "high": "236.92",
      "low": "231.1201",
      "close": "234.07",
      "volume": "377507"
    },
    {
      "date": "2022-12-20",
      "open": "234.00",
      "high": "239.52",
      "low": "233.535",
      "close": "237.55",
      "volume": "1181016"
    },
    {
      "date": "2022-12-21",
      "open": "237.42",
      "high": "242.97",
      "low": "236.33",
      "close": "241.31",
      "volume": "590176"
    },
    {
      "date": "2022-12-22",
      "open": "239.61",
      "high": "241.07",
      "low": "237.36",
      "close": "239.49",
      "volume": "427073"
    },
    {
      "date": "2022-12-23",
      "open": "237.45",
      "high": "239.28",
      "low": "233.8101",
      "close": "237.90",
      "volume": "417093"
    },
    {
      "date": "2022-12-27",
      "open": "238.03",
      "high": "238.59",
      "low": "231.685",
      "close": "232.31",
      "volume": "631037"
    },
    {
      "date": "2022-12-28",
      "open": "232.30",
      "high": "235.5999",
      "low": "230.03",
      "close": "231.62",
      "volume": "453810"
    },
    {
      "date": "2022-12-29",
      "open": "232.00",
      "high": "238.48",
      "low": "230.28",
      "close": "238.05",
      "volume": "466371"
    },
    {
      "date": "2022-12-30",
      "open": "237.07",
      "high": "239.05",
      "low": "233.49",
      "close": "237.65",
      "volume": "518002"
    },
    {
      "date": "2023-01-03",
      "open": "238.00",
      "high": "238.64",
      "low": "230.35",
      "close": "233.59",
      "volume": "635128"
    },
    {
      "date": "2023-01-04",
      "open": "234.67",
      "high": "235.80",
      "low": "231.27",
      "close": "232.86",
      "volume": "905194"
    },
    {
      "date": "2023-01-05",
      "open": "232.14",
      "high": "232.22",
      "low": "224.16",
      "close": "225.68",
      "volume": "840148"
    },
    {
      "date": "2023-01-06",
      "open": "227.16",
      "high": "227.985",
      "low": "217.66",
      "close": "225.00",
      "volume": "800107"
    },
    {
      "date": "2023-01-09",
      "open": "225.00",
      "high": "225.64",
      "low": "212.64",
      "close": "219.72",
      "volume": "1009960"
    },
    {
      "date": "2023-01-10",
      "open": "218.46",
      "high": "223.89",
      "low": "217.27",
      "close": "219.50",
      "volume": "466221"
    },
    {
      "date": "2023-01-11",
      "open": "218.63",
      "high": "225.39",
      "low": "217.615",
      "close": "225.22",
      "volume": "836909"
    },
    {
      "date": "2023-01-12",
      "open": "224.88",
      "high": "230.56",
      "low": "222.41",
      "close": "229.84",
      "volume": "471690"
    },
    {
      "date": "2023-01-13",
      "open": "228.34",
      "high": "242.39",
      "low": "228.34",
      "close": "235.53",
      "volume": "983891"
    },
    {
      "date": "2023-01-17",
      "open": "230.54",
      "high": "241.79",
      "low": "230.03",
      "close": "233.73",
      "volume": "1040907"
    },
    {
      "date": "2023-01-18",
      "open": "235.74",
      "high": "239.0534",
      "low": "230.10",
      "close": "231.81",
      "volume": "661722"
    },
    {
      "date": "2023-01-19",
      "open": "232.00",
      "high": "233.7899",
      "low": "228.27",
      "close": "228.56",
      "volume": "550692"
    },
    {
      "date": "2023-01-20",
      "open": "231.29",
      "high": "232.49",
      "low": "228.63",
      "close": "229.65",
      "volume": "481721"
    },
    {
      "date": "2023-01-23",
      "open": "228.85",
      "high": "234.78",
      "low": "227.11",
      "close": "230.59",
      "volume": "575220"
    },
    {
      "date": "2023-01-24",
      "open": "229.42",
      "high": "232.36",
      "low": "227.79",
      "close": "228.11",
      "volume": "717117"
    },
    {
      "date": "2023-01-25",
      "open": "226.70",
      "high": "229.55",
      "low": "225.02",
      "close": "229.02",
      "volume": "841638"
    },
    {
      "date": "2023-01-26",
      "open": "232.23",
      "high": "234.02",
      "low": "228.77",
      "close": "231.59",
      "volume": "551111"
    },
    {
      "date": "2023-01-27",
      "open": "231.59",
      "high": "232.195",
      "low": "225.52",
      "close": "231.37",
      "volume": "820482"
    },
    {
      "date": "2023-01-30",
      "open": "229.81",
      "high": "231.48",
      "low": "224.25",
      "close": "225.40",
      "volume": "673768"
    },
    {
      "date": "2023-01-31",
      "open": "228.87",
      "high": "229.99",
      "low": "224.67",
      "close": "226.40",
      "volume": "1447387"
    },
    {
      "date": "2023-02-01",
      "open": "228.15",
      "high": "228.15",
      "low": "220.07",
      "close": "224.91",
      "volume": "750853"
    },
    {
      "date": "2023-02-02",
      "open": "225.60",
      "high": "230.97",
      "low": "224.00",
      "close": "229.75",
      "volume": "908158"
    },
    {
      "date": "2023-02-03",
      "open": "228.38",
      "high": "234.015",
      "low": "227.625",
      "close": "233.37",
      "volume": "1206065"
    },
    {
      "date": "2023-02-06",
      "open": "230.74",
      "high": "234.70",
      "low": "224.02",
      "close": "224.14",
      "volume": "855565"
    },
    {
      "date": "2023-02-07",
      "open": "223.73",
      "high": "224.35",
      "low": "214.855",
      "close": "220.95",
      "volume": "903897"
    },
    {
      "date": "2023-02-08",
      "open": "220.82",
      "high": "222.635",
      "low": "216.43",
      "close": "217.75",
      "volume": "433362"
    },
    {
      "date": "2023-02-09",
      "open": "219.31",
      "high": "222.08",
      "low": "214.87",
      "close": "215.58",
      "volume": "329254"
    },
    {
      "date": "2023-02-10",
      "open": "216.06",
      "high": "217.51",
      "low": "212.71",
      "close": "215.26",
      "volume": "610814"
    },
    {
      "date": "2023-02-13",
      "open": "215.56",
      "high": "224.34",
      "low": "213.97",
      "close": "222.34",
      "volume": "489933"
    },
    {
      "date": "2023-02-14",
      "open": "221.33",
      "high": "227.91",
      "low": "221.105",
      "close": "224.91",
      "volume": "684651"
    },
    {
      "date": "2023-02-15",
      "open": "223.01",
      "high": "224.00",
      "low": "219.61",
      "close": "222.10",
      "volume": "367790"
    },
    {
      "date": "2023-02-16",
      "open": "220.73",
      "high": "222.435",
      "low": "218.74",
      "close": "219.85",
      "volume": "481306"
    },
    {
      "date": "2023-02-17",
      "open": "220.39",
      "high": "225.22",
      "low": "218.21",
      "close": "222.79",
      "volume": "503175"
    },
    {
      "date": "2023-02-21",
      "open": "216.83",
      "high": "218.135",
      "low": "199.02",
      "close": "199.86",
      "volume": "1622551"
    },
    {
      "date": "2023-02-22",
      "open": "199.02",
      "high": "205.225",
      "low": "197.605",
      "close": "201.10",
      "volume": "909535"
    },
    {
      "date": "2023-02-23",
      "open": "198.00",
      "high": "202.12",
      "low": "192.54",
      "close": "196.24",
      "volume": "1454726"
    },
    {
      "date": "2023-02-24",
      "open": "191.77",
      "high": "199.58",
      "low": "188.68",
      "close": "189.78",
      "volume": "1542904"
    },
    {
      "date": "2023-02-27",
      "open": "191.85",
      "high": "193.19",
      "low": "187.52",
      "close": "190.01",
      "volume": "801046"
    },
    {
      "date": "2023-02-28",
      "open": "188.77",
      "high": "191.935",
      "low": "187.7901",
      "close": "191.45",
      "volume": "1388403"
    },
    {
      "date": "2023-03-01",
      "open": "191.45",
      "high": "196.85",
      "low": "190.95",
      "close": "195.40",
      "volume": "676860"
    },
    {
      "date": "2023-03-02",
      "open": "194.67",
      "high": "195.695",
      "low": "192.40",
      "close": "194.44",
      "volume": "548040"
    },
    {
      "date": "2023-03-03",
      "open": "193.64",
      "high": "205.14",
      "low": "190.96",
      "close": "202.58",
      "volume": "964012"
    },
    {
      "date": "2023-03-06",
      "open": "202.00",
      "high": "203.89",
      "low": "198.80",
      "close": "199.70",
      "volume": "446012"
    },
    {
      "date": "2023-03-07",
      "open": "201.66",
      "high": "201.66",
      "low": "194.27",
      "close": "194.34",
      "volume": "720064"
    },
    {
      "date": "2023-03-08",
      "open": "193.74",
      "high": "195.065",
      "low": "189.245",
      "close": "190.41",
      "volume": "549567"
    },
    {
      "date": "2023-03-09",
      "open": "189.28",
      "high": "191.85",
      "low": "184.16",
      "close": "185.95",
      "volume": "1336010"
    },
    {
      "date": "2023-03-10",
      "open": "185.42",
      "high": "185.955",
      "low": "179.19",
      "close": "182.66",
      "volume": "1002484"
    },
    {
      "date": "2023-03-13",
      "open": "183.90",
      "high": "189.99",
      "low": "183.08",
      "close": "184.86",
      "volume": "1200438"
    },
    {
      "date": "2023-03-14",
      "open": "186.98",
      "high": "189.69",
      "low": "185.39",
      "close": "187.10",
      "volume": "1120962"
    },
    {
      "date": "2023-03-15",
      "open": "186.51",
      "high": "187.98",
      "low": "183.22",
      "close": "185.75",
      "volume": "647304"
    },
    {
      "date": "2023-03-16",
      "open": "184.96",
      "high": "190.09",
      "low": "180.78",
      "close": "189.66",
      "volume": "870130"
    },
    {
      "date": "2023-03-17",
      "open": "187.30",
      "high": "189.14",
      "low": "184.07",
      "close": "185.45",
      "volume": "883382"
    },
    {
      "date": "2023-03-20",
      "open": "185.07",
      "high": "188.25",
      "low": "182.30",
      "close": "187.52",
      "volume": "560275"
    },
    {
      "date": "2023-03-21",
      "open": "189.35",
      "high": "191.06",
      "low": "187.81",
      "close": "190.43",
      "volume": "956576"
    },
    {
      "date": "2023-03-22",
      "open": "190.46",
      "high": "194.7584",
      "low": "187.40",
      "close": "189.74",
      "volume": "1237191"
    },
    {
      "date": "2023-03-23",
      "open": "192.54",
      "high": "195.157",
      "low": "189.11",
      "close": "190.49",
      "volume": "458536"
    },
    {
      "date": "2023-03-24",
      "open": "190.25",
      "high": "190.40",
      "low": "185.89",
      "close": "189.98",
      "volume": "351463"
    },
    {
      "date": "2023-03-27",
      "open": "191.02",
      "high": "191.805",
      "low": "188.00",
      "close": "190.51",
      "volume": "938378"
    },
    {
      "date": "2023-03-28",
      "open": "190.51",
      "high": "194.25",
      "low": "187.94",
      "close": "188.55",
      "volume": "1304918"
    },
    {
      "date": "2023-03-29",
      "open": "188.61",
      "high": "196.23",
      "low": "188.135",
      "close": "195.91",
      "volume": "806829"
    },
    {
      "date": "2023-03-30",
      "open": "196.47",
      "high": "197.915",
      "low": "190.85",
      "close": "195.12",
      "volume": "587485"
    },
    {
      "date": "2023-03-31",
      "open": "195.50",
      "high": "200.87",
      "low": "195.50",
      "close": "200.32",
      "volume": "1155980"
    },
    {
      "date": "2023-04-03",
      "open": "198.60",
      "high": "203.12",
      "low": "197.78",
      "close": "200.70",
      "volume": "837858"
    },
    {
      "date": "2023-04-04",
      "open": "201.09",
      "high": "202.81",
      "low": "198.89",
      "close": "202.70",
      "volume": "435014"
    },
    {
      "date": "2023-04-05",
      "open": "202.34",
      "high": "204.80",
      "low": "200.35",
      "close": "200.82",
      "volume": "615599"
    },
    {
      "date": "2023-04-06",
      "open": "200.40",
      "high": "211.2699",
      "low": "199.52",
      "close": "210.99",
      "volume": "1194726"
    },
    {
      "date": "2023-04-10",
      "open": "209.74",
      "high": "209.74",
      "low": "201.47",
      "close": "205.44",
      "volume": "663517"
    },
    {
      "date": "2023-04-11",
      "open": "205.44",
      "high": "207.96",
      "low": "202.23",
      "close": "202.81",
      "volume": "687113"
    },
    {
      "date": "2023-04-12",
      "open": "205.00",
      "high": "206.70",
      "low": "202.23",
      "close": "202.89",
      "volume": "705129"
    },
    {
      "date": "2023-04-13",
      "open": "204.18",
      "high": "209.29",
      "low": "204.11",
      "close": "207.33",
      "volume": "1432496"
    },
    {
      "date": "2023-04-14",
      "open": "206.44",
      "high": "208.77",
      "low": "202.295",
      "close": "203.92",
      "volume": "686761"
    },
    {
      "date": "2023-04-17",
      "open": "205.29",
      "high": "206.56",
      "low": "202.91",
      "close": "205.91",
      "volume": "474426"
    },
    {
      "date": "2023-04-18",
      "open": "207.29",
      "high": "208.00",
      "low": "200.19",
      "close": "201.67",
      "volume": "972936"
    },
    {
      "date": "2023-04-19",
      "open": "201.22",
      "high": "204.86",
      "low": "201.22",
      "close": "202.30",
      "volume": "1318606"
    },
    {
      "date": "2023-04-20",
      "open": "199.82",
      "high": "203.53",
      "low": "199.61",
      "close": "202.86",
      "volume": "840171"
    },
    {
      "date": "2023-04-21",
      "open": "204.73",
      "high": "209.79",
      "low": "203.77",
      "close": "209.28",
      "volume": "746889"
    },
    {
      "date": "2023-04-24",
      "open": "209.12",
      "high": "209.505",
      "low": "203.81",
      "close": "204.79",
      "volume": "845698"
    },
    {
      "date": "2023-04-25",
      "open": "204.89",
      "high": "205.92",
      "low": "199.55",
      "close": "202.15",
      "volume": "846501"
    },
    {
      "date": "2023-04-26",
      "open": "200.61",
      "high": "201.28",
      "low": "195.94",
      "close": "197.52",
      "volume": "526911"
    },
    {
      "date": "2023-04-27",
      "open": "197.08",
      "high": "197.31",
      "low": "192.38",
      "close": "196.04",
      "volume": "1276766"
    },
    {
      "date": "2023-04-28",
      "open": "195.13",
      "high": "201.47",
      "low": "193.96",
      "close": "199.20",
      "volume": "607335"
    },
    {
      "date": "2023-05-01",
      "open": "198.87",
      "high": "202.835",
      "low": "196.19",
      "close": "201.87",
      "volume": "626959"
    },
    {
      "date": "2023-05-02",
      "open": "201.37",
      "high": "203.155",
      "low": "198.415",
      "close": "199.02",
      "volume": "651073"
    },
    {
      "date": "2023-05-03",
      "open": "200.70",
      "high": "203.10",
      "low": "198.21",
      "close": "199.50",
      "volume": "699515"
    },
    {
      "date": "2023-05-04",
      "open": "201.72",
      "high": "206.355",
      "low": "200.035",
      "close": "205.39",
      "volume": "936858"
    },
    {
      "date": "2023-05-05",
      "open": "209.01",
      "high": "212.47",
      "low": "207.17",
      "close": "212.05",
      "volume": "768097"
    },
    {
      "date": "2023-05-08",
      "open": "211.34",
      "high": "211.35",
      "low": "205.66",
      "close": "209.96",
      "volume": "559687"
    },
    {
      "date": "2023-05-09",
      "open": "207.81",
      "high": "209.57",
      "low": "204.43",
      "close": "207.83",
      "volume": "594043"
    },
    {
      "date": "2023-05-10",
      "open": "209.39",
      "high": "211.85",
      "low": "208.13",
      "close": "210.97",
      "volume": "619138"
    },
    {
      "date": "2023-05-11",
      "open": "211.16",
      "high": "211.16",
      "low": "204.15",
      "close": "206.09",
      "volume": "292992"
    },
    {
      "date": "2023-05-12",
      "open": "206.11",
      "high": "208.135",
      "low": "204.46",
      "close": "205.36",
      "volume": "359289"
    },
    {
      "date": "2023-05-15",
      "open": "205.66",
      "high": "208.11",
      "low": "204.36",
      "close": "206.20",
      "volume": "371138"
    },
    {
      "date": "2023-05-16",
      "open": "202.70",
      "high": "202.70",
      "low": "189.1966",
      "close": "190.97",
      "volume": "1539839"
    },
    {
      "date": "2023-05-17",
      "open": "191.28",
      "high": "193.75",
      "low": "186.97",
      "close": "193.23",
      "volume": "492434"
    },
    {
      "date": "2023-05-18",
      "open": "191.10",
      "high": "191.61",
      "low": "186.26",
      "close": "189.87",
      "volume": "427294"
    },
    {
      "date": "2023-05-19",
      "open": "191.48",
      "high": "193.49",
      "low": "189.58",
      "close": "190.74",
      "volume": "296591"
    },
    {
      "date": "2023-05-22",
      "open": "191.38",
      "high": "194.01",
      "low": "189.30",
      "close": "193.06",
      "volume": "676554"
    },
    {
      "date": "2023-05-23",
      "open": "193.06",
      "high": "194.68",
      "low": "190.68",
      "close": "191.83",
      "volume": "400152"
    },
    {
      "date": "2023-05-24",
      "open": "191.12",
      "high": "192.065",
      "low": "185.63",
      "close": "185.92",
      "volume": "551830"
    },
    {
      "date": "2023-05-25",
      "open": "185.93",
      "high": "186.47",
      "low": "183.00",
      "close": "186.00",
      "volume": "512458"
    },
    {
      "date": "2023-05-26",
      "open": "186.50",
      "high": "188.87",
      "low": "184.06",
      "close": "188.26",
      "volume": "426725"
    },
    {
      "date": "2023-05-30",
      "open": "186.71",
      "high": "190.46",
      "low": "186.19",
      "close": "186.46",
      "volume": "557497"
    },
    {
      "date": "2023-05-31",
      "open": "186.36",
      "high": "190.45",
      "low": "183.88",
      "close": "185.01",
      "volume": "893594"
    },
    {
      "date": "2023-06-01",
      "open": "185.81",
      "high": "189.61",
      "low": "184.07",
      "close": "188.67",
      "volume": "426259"
    },
    {
      "date": "2023-06-02",
      "open": "190.88",
      "high": "195.80",
      "low": "188.81",
      "close": "193.67",
      "volume": "368875"
    },
    {
      "date": "2023-06-05",
      "open": "192.96",
      "high": "195.185",
      "low": "191.78",
      "close": "192.30",
      "volume": "301462"
    },
    {
      "date": "2023-06-06",
      "open": "192.68",
      "high": "194.99",
      "low": "191.15",
      "close": "192.96",
      "volume": "263200"
    },
    {
      "date": "2023-06-07",
      "open": "192.08",
      "high": "192.3999",
      "low": "188.09",
      "close": "190.17",
      "volume": "349171"
    },
    {
      "date": "2023-06-08",
      "open": "190.22",
      "high": "192.73",
      "low": "190.07",
      "close": "190.43",
      "volume": "341971"
    },
    {
      "date": "2023-06-09",
      "open": "190.65",
      "high": "192.93",
      "low": "189.67",
      "close": "190.83",
      "volume": "457625"
    },
    {
      "date": "2023-06-12",
      "open": "192.74",
      "high": "193.18",
      "low": "188.795",
      "close": "193.09",
      "volume": "355374"
    },
    {
      "date": "2023-06-13",
      "open": "193.23",
      "high": "198.34",
      "low": "193.23",
      "close": "197.54",
      "volume": "428696"
    },
    {
      "date": "2023-06-14",
      "open": "197.91",
      "high": "200.06",
      "low": "195.77",
      "close": "198.49",
      "volume": "786910"
    },
    {
      "date": "2023-06-15",
      "open": "197.87",
      "high": "202.88",
      "low": "196.02",
      "close": "202.34",
      "volume": "313003"
    },
    {
      "date": "2023-06-16",
      "open": "203.70",
      "high": "205.25",
      "low": "201.03",
      "close": "201.57",
      "volume": "848370"
    },
    {
      "date": "2023-06-20",
      "open": "199.31",
      "high": "202.3099",
      "low": "198.20",
      "close": "201.60",
      "volume": "732714"
    },
    {
      "date": "2023-06-21",
      "open": "201.20",
      "high": "204.56",
      "low": "200.54",
      "close": "203.90",
      "volume": "390702"
    },
    {
      "date": "2023-06-22",
      "open": "203.31",
      "high": "203.31",
      "low": "199.04",
      "close": "199.07",
      "volume": "501221"
    },
    {
      "date": "2023-06-23",
      "open": "196.71",
      "high": "196.71",
      "low": "191.82",
      "close": "192.69",
      "volume": "1273583"
    },
    {
      "date": "2023-06-26",
      "open": "192.19",
      "high": "193.38",
      "low": "188.77",
      "close": "191.35",
      "volume": "407934"
    },
    {
      "date": "2023-06-27",
      "open": "190.54",
      "high": "191.00",
      "low": "187.81",
      "close": "188.80",
      "volume": "1381283"
    },
    {
      "date": "2023-06-28",
      "open": "189.32",
      "high": "197.38",
      "low": "188.68",
      "close": "196.56",
      "volume": "635022"
    },
    {
      "date": "2023-06-29",
      "open": "195.32",
      "high": "195.505",
      "low": "190.765",
      "close": "191.06",
      "volume": "443860"
    },
    {
      "date": "2023-06-30",
      "open": "193.83",
      "high": "195.82",
      "low": "189.015",
      "close": "189.94",
      "volume": "706716"
    },
    {
      "date": "2023-07-03",
      "open": "188.43",
      "high": "190.255",
      "low": "187.6462",
      "close": "189.69",
      "volume": "242773"
    },
    {
      "date": "2023-07-05",
      "open": "190.00",
      "high": "194.40",
      "low": "189.06",
      "close": "192.57",
      "volume": "329521"
    },
    {
      "date": "2023-07-06",
      "open": "190.37",
      "high": "194.94",
      "low": "190.08",
      "close": "194.39",
      "volume": "407548"
    },
    {
      "date": "2023-07-07",
      "open": "193.43",
      "high": "195.975",
      "low": "192.06",
      "close": "192.68",
      "volume": "284057"
    },
    {
      "date": "2023-07-10",
      "open": "192.60",
      "high": "200.99",
      "low": "192.40",
      "close": "199.81",
      "volume": "584244"
    },
    {
      "date": "2023-07-11",
      "open": "199.95",
      "high": "202.71",
      "low": "197.03",
      "close": "202.15",
      "volume": "503793"
    },
    {
      "date": "2023-07-12",
      "open": "204.09",
      "high": "207.40",
      "low": "201.77",
      "close": "201.90",
      "volume": "489811"
    },
    {
      "date": "2023-07-13",
      "open": "203.29",
      "high": "205.37",
      "low": "201.19",
      "close": "203.88",
      "volume": "538777"
    },
    {
      "date": "2023-07-14",
      "open": "203.54",
      "high": "203.88",
      "low": "196.90",
      "close": "197.10",
      "volume": "498022"
    },
    {
      "date": "2023-07-17",
      "open": "208.00",
      "high": "218.88",
      "low": "201.86",
      "close": "202.83",
      "volume": "1234091"
    },
    {
      "date": "2023-07-18",
      "open": "202.77",
      "high": "210.76",
      "low": "200.13",
      "close": "208.42",
      "volume": "599743"
    },
    {
      "date": "2023-07-19",
      "open": "209.97",
      "high": "210.56",
      "low": "205.285",
      "close": "205.32",
      "volume": "428481"
    },
    {
      "date": "2023-07-20",
      "open": "204.33",
      "high": "206.57",
      "low": "200.00",
      "close": "201.44",
      "volume": "440412"
    },
    {
      "date": "2023-07-21",
      "open": "201.89",
      "high": "202.36",
      "low": "199.36",
      "close": "200.07",
      "volume": "305079"
    },
    {
      "date": "2023-07-24",
      "open": "201.19",
      "high": "202.46",
      "low": "190.86",
      "close": "192.32",
      "volume": "770556"
    },
    {
      "date": "2023-07-25",
      "open": "192.06",
      "high": "195.13",
      "low": "190.76",
      "close": "193.46",
      "volume": "685829"
    },
    {
      "date": "2023-07-26",
      "open": "193.42",
      "high": "195.235",
      "low": "190.05",
      "close": "194.94",
      "volume": "459717"
    },
    {
      "date": "2023-07-27",
      "open": "196.18",
      "high": "196.54",
      "low": "192.58",
      "close": "194.87",
      "volume": "853862"
    },
    {
      "date": "2023-07-28",
      "open": "196.59",
      "high": "200.00",
      "low": "194.89",
      "close": "199.29",
      "volume": "341586"
    },
    {
      "date": "2023-07-31",
      "open": "199.10",
      "high": "200.29",
      "low": "194.52",
      "close": "195.40",
      "volume": "406348"
    },
    {
      "date": "2023-08-01",
      "open": "193.40",
      "high": "194.52",
      "low": "187.47",
      "close": "189.05",
      "volume": "507327"
    },
    {
      "date": "2023-08-02",
      "open": "186.80",
      "high": "187.50",
      "low": "184.16",
      "close": "187.01",
      "volume": "631454"
    },
    {
      "date": "2023-08-03",
      "open": "182.13",
      "high": "192.29",
      "low": "180.02",
      "close": "190.10",
      "volume": "674481"
    },
    {
      "date": "2023-08-04",
      "open": "189.31",
      "high": "189.31",
      "low": "184.01",
      "close": "185.58",
      "volume": "567891"
    },
    {
      "date": "2023-08-07",
      "open": "185.61",
      "high": "186.03",
      "low": "182.77",
      "close": "184.29",
      "volume": "451545"
    },
    {
      "date": "2023-08-08",
      "open": "184.54",
      "high": "186.90",
      "low": "182.72",
      "close": "184.84",
      "volume": "488358"
    },
    {
      "date": "2023-08-09",
      "open": "186.19",
      "high": "186.67",
      "low": "183.87",
      "close": "186.36",
      "volume": "394089"
    },
    {
      "date": "2023-08-10",
      "open": "188.02",
      "high": "189.54",
      "low": "184.99",
      "close": "185.03",
      "volume": "368375"
    },
    {
      "date": "2023-08-11",
      "open": "184.11",
      "high": "187.4508",
      "low": "184.11",
      "close": "185.79",
      "volume": "358810"
    },
    {
      "date": "2023-08-14",
      "open": "184.41",
      "high": "184.41",
      "low": "180.76",
      "close": "181.35",
      "volume": "1122898"
    },
    {
      "date": "2023-08-15",
      "open": "180.00",
      "high": "181.67",
      "low": "178.64",
      "close": "180.13",
      "volume": "499223"
    },
    {
      "date": "2023-08-16",
      "open": "179.35",
      "high": "182.96",
      "low": "179.00",
      "close": "182.43",
      "volume": "451627"
    },
    {
      "date": "2023-08-17",
      "open": "183.13",
      "high": "185.40",
      "low": "182.3618",
      "close": "183.89",
      "volume": "395682"
    },
    {
      "date": "2023-08-18",
      "open": "182.19",
      "high": "186.25",
      "low": "181.87",
      "close": "186.03",
      "volume": "372607"
    },
    {
      "date": "2023-08-21",
      "open": "186.70",
      "high": "189.435",
      "low": "183.4056",
      "close": "188.73",
      "volume": "352780"
    },
    {
      "date": "2023-08-22",
      "open": "189.13",
      "high": "190.38",
      "low": "187.62",
      "close": "189.38",
      "volume": "523741"
    },
    {
      "date": "2023-08-23",
      "open": "190.40",
      "high": "192.40",
      "low": "189.07",
      "close": "190.38",
      "volume": "272647"
    },
    {
      "date": "2023-08-24",
      "open": "189.72",
      "high": "190.32",
      "low": "183.73",
      "close": "186.77",
      "volume": "349547"
    },
    {
      "date": "2023-08-25",
      "open": "186.55",
      "high": "190.50",
      "low": "186.385",
      "close": "189.26",
      "volume": "192881"
    },
    {
      "date": "2023-08-28",
      "open": "189.99",
      "high": "192.715",
      "low": "189.76",
      "close": "191.66",
      "volume": "267263"
    },
    {
      "date": "2023-08-29",
      "open": "191.67",
      "high": "195.70",
      "low": "190.97",
      "close": "194.46",
      "volume": "368247"
    },
    {
      "date": "2023-08-30",
      "open": "194.46",
      "high": "198.34",
      "low": "194.46",
      "close": "197.16",
      "volume": "546380"
    },
    {
      "date": "2023-08-31",
      "open": "197.50",
      "high": "200.77",
      "low": "197.15",
      "close": "197.82",
      "volume": "464653"
    },
    {
      "date": "2023-09-01",
      "open": "199.14",
      "high": "204.48",
      "low": "199.14",
      "close": "201.17",
      "volume": "494131"
    },
    {
      "date": "2023-09-05",
      "open": "200.83",
      "high": "204.59",
      "low": "199.26",
      "close": "200.34",
      "volume": "436283"
    },
    {
      "date": "2023-09-06",
      "open": "201.50",
      "high": "201.76",
      "low": "197.03",
      "close": "201.45",
      "volume": "394577"
    },
    {
      "date": "2023-09-07",
      "open": "201.14",
      "high": "203.79",
      "low": "200.175",
      "close": "201.10",
      "volume": "809639"
    },
    {
      "date": "2023-09-08",
      "open": "201.25",
      "high": "205.52",
      "low": "200.52",
      "close": "201.43",
      "volume": "660070"
    },
    {
      "date": "2023-09-11",
      "open": "201.57",
      "high": "204.6457",
      "low": "196.67",
      "close": "203.72",
      "volume": "553725"
    },
    {
      "date": "2023-09-12",
      "open": "204.24",
      "high": "212.08",
      "low": "202.87",
      "close": "211.65",
      "volume": "775041"
    },
    {
      "date": "2023-09-13",
      "open": "211.65",
      "high": "211.65",
      "low": "211.65",
      "close": "211.65",
      "volume": null
    },
    {
      "date": "2023-09-14",
      "open": "200.00",
      "high": "202.50",
      "low": "188.45",
      "close": "193.06",
      "volume": "2105881"
    },
    {
      "date": "2023-09-15",
      "open": "191.64",
      "high": "196.28",
      "low": "182.63",
      "close": "184.99",
      "volume": "1912614"
    },
    {
      "date": "2023-09-18",
      "open": "183.62",
      "high": "184.84",
      "low": "178.205",
      "close": "179.77",
      "volume": "731124"
    },
    {
      "date": "2023-09-19",
      "open": "179.02",
      "high": "180.32",
      "low": "175.415",
      "close": "175.66",
      "volume": "687764"
    },
    {
      "date": "2023-09-20",
      "open": "176.00",
      "high": "179.49",
      "low": "174.41",
      "close": "175.52",
      "volume": "565315"
    },
    {
      "date": "2023-09-21",
      "open": "174.47",
      "high": "175.39",
      "low": "171.08",
      "close": "173.85",
      "volume": "685045"
    },
    {
      "date": "2023-09-22",
      "open": "173.85",
      "high": "175.22",
      "low": "169.85",
      "close": "171.55",
      "volume": "678897"
    },
    {
      "date": "2023-09-25",
      "open": "170.93",
      "high": "172.3099",
      "low": "168.65",
      "close": "170.77",
      "volume": "530128"
    },
    {
      "date": "2023-09-26",
      "open": "171.01",
      "high": "175.41",
      "low": "170.05",
      "close": "175.05",
      "volume": "576602"
    },
    {
      "date": "2023-09-27",
      "open": "177.18",
      "high": "178.55",
      "low": "171.66",
      "close": "176.86",
      "volume": "511651"
    },
    {
      "date": "2023-09-28",
      "open": "176.32",
      "high": "178.235",
      "low": "173.90",
      "close": "174.03",
      "volume": "362010"
    },
    {
      "date": "2023-09-29",
      "open": "175.74",
      "high": "177.85",
      "low": "174.07",
      "close": "177.10",
      "volume": "754167"
    },
    {
      "date": "2023-10-02",
      "open": "177.31",
      "high": "179.30",
      "low": "176.00",
      "close": "178.96",
      "volume": "629660"
    },
    {
      "date": "2023-10-03",
      "open": "178.17",
      "high": "179.91",
      "low": "172.48",
      "close": "172.91",
      "volume": "642299"
    },
    {
      "date": "2023-10-04",
      "open": "172.52",
      "high": "172.52",
      "low": "167.395",
      "close": "169.17",
      "volume": "658148"
    },
    {
      "date": "2023-10-05",
      "open": "167.92",
      "high": "178.99",
      "low": "167.92",
      "close": "178.71",
      "volume": "549926"
    },
    {
      "date": "2023-10-06",
      "open": "178.42",
      "high": "180.99",
      "low": "176.74",
      "close": "176.92",
      "volume": "459611"
    },
    {
      "date": "2023-10-09",
      "open": "169.73",
      "high": "173.42",
      "low": "159.47",
      "close": "168.32",
      "volume": "1521209"
    },
    {
      "date": "2023-10-10",
      "open": "169.00",
      "high": "170.845",
      "low": "165.88",
      "close": "169.06",
      "volume": "936729"
    },
    {
      "date": "2023-10-11",
      "open": "167.10",
      "high": "169.49",
      "low": "166.04",
      "close": "167.82",
      "volume": "793719"
    },
    {
      "date": "2023-10-12",
      "open": "167.08",
      "high": "168.13",
      "low": "164.02",
      "close": "165.29",
      "volume": "789993"
    },
    {
      "date": "2023-10-13",
      "open": "165.41",
      "high": "169.97",
      "low": "163.66",
      "close": "168.12",
      "volume": "520396"
    },
    {
      "date": "2023-10-16",
      "open": "167.94",
      "high": "169.255",
      "low": "165.02",
      "close": "167.25",
      "volume": "549711"
    },
    {
      "date": "2023-10-17",
      "open": "166.45",
      "high": "170.38",
      "low": "164.94",
      "close": "165.98",
      "volume": "1457302"
    },
    {
      "date": "2023-10-18",
      "open": "163.67",
      "high": "166.67",
      "low": "162.20",
      "close": "165.08",
      "volume": "495190"
    },
    {
      "date": "2023-10-19",
      "open": "165.30",
      "high": "165.68",
      "low": "160.44",
      "close": "160.50",
      "volume": "695628"
    },
    {
      "date": "2023-10-20",
      "open": "161.33",
      "high": "163.52",
      "low": "159.50",
      "close": "161.79",
      "volume": "1035008"
    },
    {
      "date": "2023-10-23",
      "open": "161.57",
      "high": "163.605",
      "low": "160.46",
      "close": "162.00",
      "volume": "340022"
    },
    {
      "date": "2023-10-24",
      "open": "162.49",
      "high": "166.00",
      "low": "161.17",
      "close": "163.96",
      "volume": "371256"
    },
    {
      "date": "2023-10-25",
      "open": "161.86",
      "high": "162.80",
      "low": "158.96",
      "close": "159.49",
      "volume": "483220"
    },
    {
      "date": "2023-10-26",
      "open": "159.49",
      "high": "160.66",
      "low": "155.255",
      "close": "155.66",
      "volume": "644057"
    },
    {
      "date": "2023-10-27",
      "open": "154.18",
      "high": "154.95",
      "low": "151.17",
      "close": "151.76",
      "volume": "623817"
    },
    {
      "date": "2023-10-30",
      "open": "151.47",
      "high": "155.935",
      "low": "150.82",
      "close": "151.41",
      "volume": "616255"
    },
    {
      "date": "2023-10-31",
      "open": "150.00",
      "high": "152.255",
      "low": "148.10",
      "close": "151.80",
      "volume": "658066"
    },
    {
      "date": "2023-11-01",
      "open": "151.94",
      "high": "157.21",
      "low": "149.29",
      "close": "157.00",
      "volume": "785596"
    },
    {
      "date": "2023-11-02",
      "open": "162.34",
      "high": "163.27",
      "low": "148.73",
      "close": "161.53",
      "volume": "789994"
    },
    {
      "date": "2023-11-03",
      "open": "164.68",
      "high": "169.1192",
      "low": "164.205",
      "close": "167.35",
      "volume": "653420"
    },
    {
      "date": "2023-11-06",
      "open": "168.99",
      "high": "169.22",
      "low": "164.35",
      "close": "167.15",
      "volume": "499840"
    },
    {
      "date": "2023-11-07",
      "open": "168.92",
      "high": "173.00",
      "low": "167.57",
      "close": "170.20",
      "volume": "1004434"
    },
    {
      "date": "2023-11-08",
      "open": "170.67",
      "high": "170.67",
      "low": "166.13",
      "close": "169.40",
      "volume": "635784"
    },
    {
      "date": "2023-11-09",
      "open": "169.14",
      "high": "169.61",
      "low": "163.03",
      "close": "164.52",
      "volume": "649862"
    },
    {
      "date": "2023-11-10",
      "open": "165.33",
      "high": "166.55",
      "low": "157.80",
      "close": "161.89",
      "volume": "658707"
    },
    {
      "date": "2023-11-13",
      "open": "161.95",
      "high": "165.06",
      "low": "159.51",
      "close": "165.01",
      "volume": "334190"
    },
    {
      "date": "2023-11-14",
      "open": "169.97",
      "high": "172.44",
      "low": "168.515",
      "close": "169.99",
      "volume": "868483"
    },
    {
      "date": "2023-11-15",
      "open": "169.22",
      "high": "174.00",
      "low": "169.10",
      "close": "171.05",
      "volume": "479516"
    },
    {
      "date": "2023-11-16",
      "open": "171.10",
      "high": "171.99",
      "low": "167.50",
      "close": "168.97",
      "volume": "448808"
    },
    {
      "date": "2023-11-17",
      "open": "168.54",
      "high": "169.59",
      "low": "163.37",
      "close": "163.73",
      "volume": "654796"
    },
    {
      "date": "2023-11-20",
      "open": "163.82",
      "high": "170.86",
      "low": "163.27",
      "close": "165.26",
      "volume": "511816"
    },
    {
      "date": "2023-11-21",
      "open": "164.92",
      "high": "166.535",
      "low": "161.33",
      "close": "163.68",
      "volume": "602141"
    },
    {
      "date": "2023-11-22",
      "open": "165.20",
      "high": "167.50",
      "low": "161.43",
      "close": "162.88",
      "volume": "307135"
    },
    {
      "date": "2023-11-24",
      "open": "162.76",
      "high": "166.23",
      "low": "162.27",
      "close": "162.92",
      "volume": "143003"
    },
    {
      "date": "2023-11-27",
      "open": "162.39",
      "high": "162.50",
      "low": "159.02",
      "close": "159.20",
      "volume": "641222"
    },
    {
      "date": "2023-11-28",
      "open": "158.09",
      "high": "161.78",
      "low": "156.52",
      "close": "161.36",
      "volume": "380812"
    },
    {
      "date": "2023-11-29",
      "open": "161.79",
      "high": "164.19",
      "low": "160.18",
      "close": "164.01",
      "volume": "915085"
    },
    {
      "date": "2023-11-30",
      "open": "165.53",
      "high": "169.6486",
      "low": "165.53",
      "close": "168.25",
      "volume": "780578"
    },
    {
      "date": "2023-12-01",
      "open": "167.93",
      "high": "171.42",
      "low": "166.02",
      "close": "171.41",
      "volume": "366535"
    },
    {
      "date": "2023-12-04",
      "open": "170.81",
      "high": "173.49",
      "low": "169.77",
      "close": "172.87",
      "volume": "387361"
    },
    {
      "date": "2023-12-05",
      "open": "171.98",
      "high": "172.00",
      "low": "169.44",
      "close": "170.37",
      "volume": "567046"
    },
    {
      "date": "2023-12-06",
      "open": "171.00",
      "high": "176.28",
      "low": "169.6039",
      "close": "175.02",
      "volume": "658885"
    },
    {
      "date": "2023-12-07",
      "open": "176.22",
      "high": "177.77",
      "low": "174.39",
      "close": "177.26",
      "volume": "675069"
    },
    {
      "date": "2023-12-08",
      "open": "175.03",
      "high": "175.03",
      "low": "170.00",
      "close": "170.04",
      "volume": "467361"
    },
    {
      "date": "2023-12-11",
      "open": "170.04",
      "high": "173.00",
      "low": "168.845",
      "close": "170.92",
      "volume": "539518"
    },
    {
      "date": "2023-12-12",
      "open": "172.29",
      "high": "175.20",
      "low": "169.71",
      "close": "173.88",
      "volume": "461102"
    },
    {
      "date": "2023-12-13",
      "open": "173.63",
      "high": "180.96",
      "low": "173.05",
      "close": "180.52",
      "volume": "787127"
    },
    {
      "date": "2023-12-14",
      "open": "183.68",
      "high": "190.98",
      "low": "183.075",
      "close": "186.48",
      "volume": "1582978"
    },
    {
      "date": "2023-12-15",
      "open": "187.03",
      "high": "189.92",
      "low": "183.06",
      "close": "185.24",
      "volume": "1209958"
    },
    {
      "date": "2023-12-18",
      "open": "185.63",
      "high": "189.03",
      "low": "185.5039",
      "close": "186.23",
      "volume": "399007"
    },
    {
      "date": "2023-12-19",
      "open": "187.51",
      "high": "190.95",
      "low": "187.055",
      "close": "187.50",
      "volume": "534522"
    },
    {
      "date": "2023-12-20",
      "open": "187.01",
      "high": "187.01",
      "low": "178.86",
      "close": "179.05",
      "volume": "659547"
    },
    {
      "date": "2023-12-21",
      "open": "180.83",
      "high": "182.87",
      "low": "180.33",
      "close": "181.14",
      "volume": "273389"
    },
    {
      "date": "2023-12-22",
      "open": "183.05",
      "high": "191.80",
      "low": "181.67",
      "close": "191.02",
      "volume": "592828"
    },
    {
      "date": "2023-12-26",
      "open": "192.67",
      "high": "194.89",
      "low": "190.23",
      "close": "191.20",
      "volume": "308197"
    },
    {
      "date": "2023-12-27",
      "open": "191.43",
      "high": "196.75",
      "low": "191.00",
      "close": "196.57",
      "volume": "447682"
    },
    {
      "date": "2023-12-28",
      "open": "196.87",
      "high": "198.00",
      "low": "195.18",
      "close": "195.71",
      "volume": "446128"
    },
    {
      "date": "2023-12-29",
      "open": "195.43",
      "high": "197.02",
      "low": "191.14",
      "close": "191.41",
      "volume": "270075"
    },
    {
      "date": "2024-01-02",
      "open": "189.88",
      "high": "196.01",
      "low": "189.71",
      "close": "194.93",
      "volume": "362949"
    },
    {
      "date": "2024-01-03",
      "open": "193.96",
      "high": "197.26",
      "low": "190.43",
      "close": "190.64",
      "volume": "435102"
    },
    {
      "date": "2024-01-04",
      "open": "189.68",
      "high": "193.33",
      "low": "187.85",
      "close": "192.31",
      "volume": "571226"
    },
    {
      "date": "2024-01-05",
      "open": "190.33",
      "high": "191.38",
      "low": "188.315",
      "close": "189.38",
      "volume": "602756"
    },
    {
      "date": "2024-01-08",
      "open": "189.29",
      "high": "197.09",
      "low": "185.00",
      "close": "196.83",
      "volume": "674288"
    },
    {
      "date": "2024-01-09",
      "open": "196.83",
      "high": "199.38",
      "low": "195.43",
      "close": "198.20",
      "volume": "694326"
    },
    {
      "date": "2024-01-10",
      "open": "198.51",
      "high": "199.24",
      "low": "190.37",
      "close": "196.61",
      "volume": "613674"
    },
    {
      "date": "2024-01-11",
      "open": "194.76",
      "high": "196.80",
      "low": "192.425",
      "close": "195.08",
      "volume": "615885"
    },
    {
      "date": "2024-01-12",
      "open": "195.11",
      "high": "196.49",
      "low": "192.77",
      "close": "193.39",
      "volume": "386578"
    },
    {
      "date": "2024-01-16",
      "open": "192.05",
      "high": "192.05",
      "low": "186.22",
      "close": "187.49",
      "volume": "632838"
    },
    {
      "date": "2024-01-17",
      "open": "186.43",
      "high": "188.86",
      "low": "182.36",
      "close": "188.555",
      "volume": "468631"
    },
    {
      "date": "2024-01-18",
      "open": "189.00",
      "high": "189.00",
      "low": "183.67",
      "close": "185.95",
      "volume": "495175"
    },
    {
      "date": "2024-01-19",
      "open": "186.14",
      "high": "186.27",
      "low": "182.53",
      "close": "184.03",
      "volume": "440989"
    },
    {
      "date": "2024-01-22",
      "open": "183.88",
      "high": "189.98",
      "low": "182.6001",
      "close": "183.92",
      "volume": "585733"
    },
    {
      "date": "2024-01-23",
      "open": "184.76",
      "high": "190.37",
      "low": "183.45",
      "close": "189.70",
      "volume": "647266"
    },
    {
      "date": "2024-01-24",
      "open": "190.72",
      "high": "191.72",
      "low": "185.13",
      "close": "185.20",
      "volume": "531326"
    },
    {
      "date": "2024-01-25",
      "open": "185.43",
      "high": "188.69",
      "low": "183.03",
      "close": "183.93",
      "volume": "534027"
    },
    {
      "date": "2024-01-26",
      "open": "183.88",
      "high": "184.455",
      "low": "179.47",
      "close": "179.62",
      "volume": "517487"
    },
    {
      "date": "2024-01-29",
      "open": "179.13",
      "high": "181.50",
      "low": "176.12",
      "close": "180.96",
      "volume": "1044463"
    },
    {
      "date": "2024-01-30",
      "open": "180.45",
      "high": "181.66",
      "low": "178.36",
      "close": "180.12",
      "volume": "475820"
    },
    {
      "date": "2024-01-31",
      "open": "179.49",
      "high": "179.80",
      "low": "172.37",
      "close": "172.91",
      "volume": "862000"
    },
    {
      "date": "2024-02-01",
      "open": "173.54",
      "high": "176.35",
      "low": "172.20",
      "close": "174.92",
      "volume": "624762"
    },
    {
      "date": "2024-02-02",
      "open": "172.76",
      "high": "174.48",
      "low": "169.32",
      "close": "173.06",
      "volume": "646548"
    },
    {
      "date": "2024-02-05",
      "open": "172.17",
      "high": "172.73",
      "low": "168.00",
      "close": "170.70",
      "volume": "602382"
    },
    {
      "date": "2024-02-06",
      "open": "170.65",
      "high": "173.33",
      "low": "169.81",
      "close": "172.18",
      "volume": "1443779"
    },
    {
      "date": "2024-02-07",
      "open": "172.55",
      "high": "172.55",
      "low": "167.43",
      "close": "168.60",
      "volume": "771754"
    },
    {
      "date": "2024-02-08",
      "open": "168.57",
      "high": "170.25",
      "low": "165.59",
      "close": "169.50",
      "volume": "1609884"
    },
    {
      "date": "2024-02-09",
      "open": "169.49",
      "high": "171.86",
      "low": "168.44",
      "close": "170.03",
      "volume": "481037"
    },
    {
      "date": "2024-02-12",
      "open": "170.01",
      "high": "171.57",
      "low": "166.87",
      "close": "169.34",
      "volume": "790260"
    },
    {
      "date": "2024-02-13",
      "open": "164.89",
      "high": "166.50",
      "low": "160.835",
      "close": "162.00",
      "volume": "800296"
    },
    {
      "date": "2024-02-14",
      "open": "162.57",
      "high": "164.63",
      "low": "161.48",
      "close": "164.15",
      "volume": "931439"
    },
    {
      "date": "2024-02-15",
      "open": "150.00",
      "high": "153.27",
      "low": "143.52",
      "close": "147.43",
      "volume": "5429553"
    },
    {
      "date": "2024-02-16",
      "open": "148.00",
      "high": "150.93",
      "low": "146.8181",
      "close": "147.00",
      "volume": "1886827"
    },
    {
      "date": "2024-02-20",
      "open": "146.98",
      "high": "150.06",
      "low": "145.805",
      "close": "149.69",
      "volume": "1338437"
    },
    {
      "date": "2024-02-21",
      "open": "150.31",
      "high": "155.39",
      "low": "148.8375",
      "close": "154.74",
      "volume": "3657491"
    },
    {
      "date": "2024-02-22",
      "open": "154.47",
      "high": "164.02",
      "low": "154.03",
      "close": "162.81",
      "volume": "1174371"
    },
    {
      "date": "2024-02-23",
      "open": "163.00",
      "high": "163.01",
      "low": "155.82",
      "close": "157.65",
      "volume": "1478747"
    },
    {
      "date": "2024-02-26",
      "open": "156.49",
      "high": "159.04",
      "low": "153.84",
      "close": "158.66",
      "volume": "556245"
    },
    {
      "date": "2024-02-27",
      "open": "160.00",
      "high": "161.3092",
      "low": "157.91",
      "close": "159.00",
      "volume": "674856"
    },
    {
      "date": "2024-02-28",
      "open": "156.56",
      "high": "158.90",
      "low": "153.94",
      "close": "155.23",
      "volume": "1262512"
    },
    {
      "date": "2024-02-29",
      "open": "156.59",
      "high": "157.52",
      "low": "149.00",
      "close": "151.09",
      "volume": "1809898"
    },
    {
      "date": "2024-03-01",
      "open": "150.90",
      "high": "155.91",
      "low": "150.0001",
      "close": "152.61",
      "volume": "538890"
    },
    {
      "date": "2024-03-04",
      "open": "153.16",
      "high": "154.85",
      "low": "149.89",
      "close": "150.04",
      "volume": "991944"
    },
    {
      "date": "2024-03-05",
      "open": "148.94",
      "high": "151.21",
      "low": "147.52",
      "close": "149.68",
      "volume": "703583"
    },
    {
      "date": "2024-03-06",
      "open": "150.15",
      "high": "150.24",
      "low": "147.63",
      "close": "149.66",
      "volume": "521533"
    },
    {
      "date": "2024-03-07",
      "open": "150.42",
      "high": "150.6799",
      "low": "149.23",
      "close": "149.86",
      "volume": "563931"
    },
    {
      "date": "2024-03-08",
      "open": "150.96",
      "high": "152.88",
      "low": "149.135",
      "close": "149.82",
      "volume": "637629"
    },
    {
      "date": "2024-03-11",
      "open": "150.24",
      "high": "152.50",
      "low": "148.88",
      "close": "149.10",
      "volume": "662002"
    },
    {
      "date": "2024-03-12",
      "open": "150.02",
      "high": "150.02",
      "low": "146.61",
      "close": "146.65",
      "volume": "683597"
    },
    {
      "date": "2024-03-13",
      "open": "146.82",
      "high": "151.465",
      "low": "146.82",
      "close": "148.42",
      "volume": "858993"
    },
    {
      "date": "2024-03-14",
      "open": "147.68",
      "high": "149.585",
      "low": "145.77",
      "close": "148.53",
      "volume": "505848"
    },
    {
      "date": "2024-03-15",
      "open": "148.50",
      "high": "150.09",
      "low": "145.54",
      "close": "149.27",
      "volume": "906206"
    },
    {
      "date": "2024-03-18",
      "open": "150.68",
      "high": "151.00",
      "low": "147.18",
      "close": "147.41",
      "volume": "460718"
    },
    {
      "date": "2024-03-19",
      "open": "146.93",
      "high": "149.69",
      "low": "146.00",
      "close": "148.17",
      "volume": "517163"
    },
    {
      "date": "2024-03-20",
      "open": "148.00",
      "high": "148.64",
      "low": "145.22",
      "close": "147.99",
      "volume": "439779"
    },
    {
      "date": "2024-03-21",
      "open": "149.70",
      "high": "150.68",
      "low": "145.41",
      "close": "146.62",
      "volume": "611514"
    },
    {
      "date": "2024-03-22",
      "open": "146.65",
      "high": "147.10",
      "low": "143.66",
      "close": "146.51",
      "volume": "834175"
    },
    {
      "date": "2024-03-25",
      "open": "147.15",
      "high": "152.625",
      "low": "146.4301",
      "close": "152.07",
      "volume": "799298"
    },
    {
      "date": "2024-03-26",
      "open": "152.51",
      "high": "153.43",
      "low": "150.81",
      "close": "151.97",
      "volume": "532485"
    },
    {
      "date": "2024-03-27",
      "open": "152.83",
      "high": "155.28",
      "low": "150.40",
      "close": "154.39",
      "volume": "463043"
    },
    {
      "date": "2024-03-28",
      "open": "154.48",
      "high": "154.50",
      "low": "149.32",
      "close": "149.45",
      "volume": "666592"
    },
    {
      "date": "2024-04-01",
      "open": "148.57",
      "high": "154.21",
      "low": "147.58",
      "close": "153.33",
      "volume": "523250"
    },
    {
      "date": "2024-04-02",
      "open": "151.89",
      "high": "152.27",
      "low": "150.67",
      "close": "151.04",
      "volume": "445840"
    },
    {
      "date": "2024-04-03",
      "open": "150.19",
      "high": "151.27",
      "low": "149.25",
      "close": "150.83",
      "volume": "315208"
    },
    {
      "date": "2024-04-04",
      "open": "151.00",
      "high": "154.38",
      "low": "150.80",
      "close": "151.48",
      "volume": "531883"
    },
    {
      "date": "2024-04-05",
      "open": "150.15",
      "high": "154.00",
      "low": "149.4079",
      "close": "153.56",
      "volume": "351493"
    },
    {
      "date": "2024-04-08",
      "open": "154.63",
      "high": "157.96",
      "low": "153.25",
      "close": "156.04",
      "volume": "738226"
    },
    {
      "date": "2024-04-09",
      "open": "157.26",
      "high": "159.34",
      "low": "154.89",
      "close": "155.90",
      "volume": "595961"
    },
    {
      "date": "2024-04-10",
      "open": "154.89",
      "high": "154.955",
      "low": "151.91",
      "close": "152.41",
      "volume": "571403"
    },
    {
      "date": "2024-04-11",
      "open": "154.02",
      "high": "154.02",
      "low": "149.93",
      "close": "152.09",
      "volume": "473419"
    },
    {
      "date": "2024-04-12",
      "open": "151.80",
      "high": "151.80",
      "low": "148.28",
      "close": "148.50",
      "volume": "428052"
    },
    {
      "date": "2024-04-15",
      "open": "148.62",
      "high": "150.37",
      "low": "146.73",
      "close": "147.70",
      "volume": "498939"
    },
    {
      "date": "2024-04-16",
      "open": "146.37",
      "high": "148.44",
      "low": "146.01",
      "close": "146.72",
      "volume": "352430"
    },
    {
      "date": "2024-04-17",
      "open": "146.70",
      "high": "147.49",
      "low": "145.19",
      "close": "145.32",
      "volume": "601282"
    },
    {
      "date": "2024-04-18",
      "open": "145.00",
      "high": "146.47",
      "low": "144.23",
      "close": "145.16",
      "volume": "398914"
    },
    {
      "date": "2024-04-19",
      "open": "144.72",
      "high": "146.92",
      "low": "143.50",
      "close": "144.41",
      "volume": "703168"
    },
    {
      "date": "2024-04-22",
      "open": "145.21",
      "high": "147.90",
      "low": "143.6911",
      "close": "145.79",
      "volume": "399984"
    },
    {
      "date": "2024-04-23",
      "open": "147.35",
      "high": "150.27",
      "low": "145.04",
      "close": "146.07",
      "volume": "543726"
    },
    {
      "date": "2024-04-24",
      "open": "146.60",
      "high": "147.486",
      "low": "143.52",
      "close": "143.80",
      "volume": "395369"
    },
    {
      "date": "2024-04-25",
      "open": "143.00",
      "high": "145.79",
      "low": "141.975",
      "close": "143.71",
      "volume": "489265"
    },
    {
      "date": "2024-04-26",
      "open": "144.08",
      "high": "146.065",
      "low": "143.00",
      "close": "143.31",
      "volume": "479139"
    },
    {
      "date": "2024-04-29",
      "open": "144.91",
      "high": "148.49",
      "low": "143.50",
      "close": "147.36",
      "volume": "439862"
    },
    {
      "date": "2024-04-30",
      "open": "146.07",
      "high": "148.05",
      "low": "143.81",
      "close": "143.95",
      "volume": "477045"
    },
    {
      "date": "2024-05-01",
      "open": "144.21",
      "high": "151.95",
      "low": "143.96",
      "close": "149.96",
      "volume": "735892"
    },
    {
      "date": "2024-05-02",
      "open": "150.80",
      "high": "153.85",
      "low": "147.285",
      "close": "150.31",
      "volume": "660180"
    },
    {
      "date": "2024-05-03",
      "open": "154.41",
      "high": "155.41",
      "low": "151.84",
      "close": "152.33",
      "volume": "452160"
    },
    {
      "date": "2024-05-06",
      "open": "152.82",
      "high": "152.82",
      "low": "149.52",
      "close": "151.22",
      "volume": "289746"
    },
    {
      "date": "2024-05-07",
      "open": "152.42",
      "high": "155.11",
      "low": "150.825",
      "close": "154.33",
      "volume": "353438"
    },
    {
      "date": "2024-05-08",
      "open": "154.08",
      "high": "155.49",
      "low": "152.19",
      "close": "152.29",
      "volume": "452321"
    },
    {
      "date": "2024-05-09",
      "open": "153.00",
      "high": "153.00",
      "low": "150.37",
      "close": "151.37",
      "volume": "329246"
    },
    {
      "date": "2024-05-10",
      "open": "151.81",
      "high": "151.81",
      "low": "148.75",
      "close": "150.47",
      "volume": "322795"
    },
    {
      "date": "2024-05-13",
      "open": "151.28",
      "high": "152.67",
      "low": "149.00",
      "close": "149.89",
      "volume": "512792"
    },
    {
      "date": "2024-05-14",
      "open": "150.81",
      "high": "151.6266",
      "low": "147.02",
      "close": "147.89",
      "volume": "604966"
    },
    {
      "date": "2024-05-15",
      "open": "149.50",
      "high": "151.15",
      "low": "146.97",
      "close": "147.40",
      "volume": "536143"
    },
    {
      "date": "2024-05-16",
      "open": "147.15",
      "high": "151.45",
      "low": "144.73",
      "close": "151.22",
      "volume": "934860"
    },
    {
      "date": "2024-05-17",
      "open": "151.03",
      "high": "151.84",
      "low": "148.32",
      "close": "149.40",
      "volume": "481247"
    },
    {
      "date": "2024-05-20",
      "open": "149.30",
      "high": "150.78",
      "low": "147.78",
      "close": "150.24",
      "volume": "368554"
    },
    {
      "date": "2024-05-21",
      "open": "149.44",
      "high": "151.45",
      "low": "147.89",
      "close": "149.62",
      "volume": "448620"
    },
    {
      "date": "2024-05-22",
      "open": "149.59",
      "high": "152.05",
      "low": "149.59",
      "close": "150.90",
      "volume": "350723"
    },
    {
      "date": "2024-05-23",
      "open": "151.00",
      "high": "151.00",
      "low": "148.26",
      "close": "149.38",
      "volume": "500527"
    },
    {
      "date": "2024-05-24",
      "open": "149.50",
      "high": "149.83",
      "low": "147.15",
      "close": "147.76",
      "volume": "506806"
    },
    {
      "date": "2024-05-28",
      "open": "148.40",
      "high": "152.98",
      "low": "148.34",
      "close": "150.06",
      "volume": "510344"
    },
    {
      "date": "2024-05-29",
      "open": "149.76",
      "high": "149.76",
      "low": "146.86",
      "close": "146.93",
      "volume": "875955"
    },
    {
      "date": "2024-05-30",
      "open": "147.41",
      "high": "151.26",
      "low": "146.79",
      "close": "150.03",
      "volume": "655697"
    },
    {
      "date": "2024-05-31",
      "open": "150.00",
      "high": "151.49",
      "low": "147.615",
      "close": "148.43",
      "volume": "1250341"
    },
    {
      "date": "2024-06-03",
      "open": "149.20",
      "high": "151.88",
      "low": "148.01",
      "close": "150.45",
      "volume": "856179"
    },
    {
      "date": "2024-06-04",
      "open": "150.25",
      "high": "151.24",
      "low": "149.34",
      "close": "149.76",
      "volume": "440072"
    },
    {
      "date": "2024-06-05",
      "open": "149.65",
      "high": "154.45",
      "low": "149.51",
      "close": "152.06",
      "volume": "785988"
    },
    {
      "date": "2024-06-06",
      "open": "152.98",
      "high": "153.05",
      "low": "149.18",
      "close": "149.30",
      "volume": "534229"
    },
    {
      "date": "2024-06-07",
      "open": "148.03",
      "high": "152.945",
      "low": "147.25",
      "close": "152.78",
      "volume": "862730"
    },
    {
      "date": "2024-06-10",
      "open": "151.93",
      "high": "153.77",
      "low": "150.72",
      "close": "153.47",
      "volume": "383075"
    },
    {
      "date": "2024-06-11",
      "open": "153.48",
      "high": "157.48",
      "low": "153.24",
      "close": "156.43",
      "volume": "717051"
    },
    {
      "date": "2024-06-12",
      "open": "159.54",
      "high": "161.7325",
      "low": "157.14",
      "close": "159.04",
      "volume": "513236"
    },
    {
      "date": "2024-06-13",
      "open": "158.32",
      "high": "161.00",
      "low": "158.26",
      "close": "160.05",
      "volume": "400359"
    },
    {
      "date": "2024-06-14",
      "open": "160.31",
      "high": "163.02",
      "low": "159.59",
      "close": "160.39",
      "volume": "638795"
    },
    {
      "date": "2024-06-17",
      "open": "159.78",
      "high": "165.47",
      "low": "156.51",
      "close": "157.30",
      "volume": "777709"
    },
    {
      "date": "2024-06-18",
      "open": "157.30",
      "high": "157.32",
      "low": "152.30",
      "close": "153.86",
      "volume": "587748"
    },
    {
      "date": "2024-06-20",
      "open": "154.20",
      "high": "158.27",
      "low": "153.23",
      "close": "157.40",
      "volume": "793732"
    },
    {
      "date": "2024-06-21",
      "open": "160.81",
      "high": "166.76",
      "low": "158.38",
      "close": "165.70",
      "volume": "2204886"
    },
    {
      "date": "2024-06-24",
      "open": "219.37",
      "high": "231.64",
      "low": "209.23",
      "close": "222.90",
      "volume": "9193815"
    },
    {
      "date": "2024-06-25",
      "open": "221.37",
      "high": "242.00",
      "low": "220.50",
      "close": "240.15",
      "volume": "4502539"
    },
    {
      "date": "2024-06-26",
      "open": "237.70",
      "high": "249.33",
      "low": "236.50",
      "close": "245.17",
      "volume": "2854588"
    },
    {
      "date": "2024-06-27",
      "open": "244.99",
      "high": "252.87",
      "low": "242.57",
      "close": "247.00",
      "volume": "2617418"
    },
    {
      "date": "2024-06-28",
      "open": "249.12",
      "high": "249.31",
      "low": "241.00",
      "close": "243.00",
      "volume": "3246490"
    },
    {
      "date": "2024-07-01",
      "open": "240.00",
      "high": "246.06",
      "low": "239.85",
      "close": "243.32",
      "volume": "1491693"
    },
    {
      "date": "2024-07-02",
      "open": "243.00",
      "high": "250.11",
      "low": "242.075",
      "close": "247.61",
      "volume": "1579313"
    },
    {
      "date": "2024-07-03",
      "open": "247.30",
      "high": "249.67",
      "low": "245.48",
      "close": "248.68",
      "volume": "950141"
    },
    {
      "date": "2024-07-05",
      "open": "246.95",
      "high": "252.48",
      "low": "246.95",
      "close": "251.03",
      "volume": "685719"
    },
    {
      "date": "2024-07-08",
      "open": "252.83",
      "high": "255.40",
      "low": "248.30",
      "close": "255.11",
      "volume": "936733"
    },
    {
      "date": "2024-07-09",
      "open": "254.60",
      "high": "256.24",
      "low": "253.00",
      "close": "254.74",
      "volume": "890605"
    },
    {
      "date": "2024-07-10",
      "open": "256.00",
      "high": "257.97",
      "low": "253.82",
      "close": "257.76",
      "volume": "926832"
    },
    {
      "date": "2024-07-11",
      "open": "258.12",
      "high": "262.82",
      "low": "257.03",
      "close": "261.02",
      "volume": "889810"
    },
    {
      "date": "2024-07-12",
      "open": "261.65",
      "high": "263.73",
      "low": "258.795",
      "close": "260.51",
      "volume": "1039655"
    },
    {
      "date": "2024-07-15",
      "open": "259.74",
      "high": "260.62",
      "low": "255.39",
      "close": "256.18",
      "volume": "800032"
    },
    {
      "date": "2024-07-16",
      "open": "258.00",
      "high": "260.90",
      "low": "249.30",
      "close": "249.83",
      "volume": "1134387"
    },
    {
      "date": "2024-07-17",
      "open": "245.17",
      "high": "246.97",
      "low": "239.14",
      "close": "240.02",
      "volume": "1172523"
    },
    {
      "date": "2024-07-18",
      "open": "240.65",
      "high": "242.07",
      "low": "232.47",
      "close": "236.70",
      "volume": "892886"
    },
    {
      "date": "2024-07-19",
      "open": "238.16",
      "high": "240.91",
      "low": "235.30",
      "close": "237.83",
      "volume": "878604"
    },
    {
      "date": "2024-07-22",
      "open": "239.60",
      "high": "240.64",
      "low": "234.16",
      "close": "235.59",
      "volume": "537400"
    },
    {
      "date": "2024-07-23",
      "open": "236.12",
      "high": "238.53",
      "low": "231.01",
      "close": "234.29",
      "volume": "745979"
    },
    {
      "date": "2024-07-24",
      "open": "233.11",
      "high": "240.24",
      "low": "233.11",
      "close": "236.48",
      "volume": "622806"
    },
    {
      "date": "2024-07-25",
      "open": "235.99",
      "high": "242.98",
      "low": "235.48",
      "close": "237.88",
      "volume": "615688"
    },
    {
      "date": "2024-07-26",
      "open": "237.20",
      "high": "240.31",
      "low": "233.42",
      "close": "234.84",
      "volume": "524476"
    },
    {
      "date": "2024-07-29",
      "open": "235.33",
      "high": "237.02",
      "low": "233.72",
      "close": "236.28",
      "volume": "455963"
    },
    {
      "date": "2024-07-30",
      "open": "236.91",
      "high": "238.105",
      "low": "232.20",
      "close": "233.81",
      "volume": "529837"
    },
    {
      "date": "2024-07-31",
      "open": "236.29",
      "high": "239.745",
      "low": "234.08",
      "close": "237.46",
      "volume": "874657"
    },
    {
      "date": "2024-08-01",
      "open": "250.00",
      "high": "271.005",
      "low": "245.1691",
      "close": "268.61",
      "volume": "2420035"
    },
    {
      "date": "2024-08-02",
      "open": "260.18",
      "high": "274.93",
      "low": "258.09",
      "close": "272.05",
      "volume": "1714383"
    },
    {
      "date": "2024-08-05",
      "open": "256.00",
      "high": "265.97",
      "low": "252.52",
      "close": "265.00",
      "volume": "1362524"
    },
    {
      "date": "2024-08-06",
      "open": "266.66",
      "high": "266.66",
      "low": "258.56",
      "close": "262.56",
      "volume": "1350033"
    },
    {
      "date": "2024-08-07",
      "open": "266.39",
      "high": "269.55",
      "low": "259.95",
      "close": "260.17",
      "volume": "1160005"
    },
    {
      "date": "2024-08-08",
      "open": "262.86",
      "high": "271.82",
      "low": "261.795",
      "close": "270.46",
      "volume": "829778"
    },
    {
      "date": "2024-08-09",
      "open": "270.09",
      "high": "270.53",
      "low": "265.28",
      "close": "269.52",
      "volume": "529266"
    },
    {
      "date": "2024-08-12",
      "open": "269.52",
      "high": "274.88",
      "low": "267.6219",
      "close": "270.18",
      "volume": "492954"
    },
    {
      "date": "2024-08-13",
      "open": "268.46",
      "high": "271.7345",
      "low": "266.04",
      "close": "267.63",
      "volume": "477260"
    },
    {
      "date": "2024-08-14",
      "open": "267.48",
      "high": "267.55",
      "low": "262.69",
      "close": "262.89",
      "volume": "808583"
    },
    {
      "date": "2024-08-15",
      "open": "262.88",
      "high": "265.51",
      "low": "258.78",
      "close": "262.70",
      "volume": "486806"
    },
    {
      "date": "2024-08-16",
      "open": "266.33",
      "high": "272.70",
      "low": "261.92",
      "close": "268.24",
      "volume": "846013"
    },
    {
      "date": "2024-08-19",
      "open": "269.27",
      "high": "274.90",
      "low": "268.4375",
      "close": "274.48",
      "volume": "558603"
    },
    {
      "date": "2024-08-20",
      "open": "274.92",
      "high": "282.68",
      "low": "274.60",
      "close": "280.76",
      "volume": "1052628"
    },
    {
      "date": "2024-08-21",
      "open": "279.14",
      "high": "285.00",
      "low": "275.66",
      "close": "279.17",
      "volume": "663687"
    },
    {
      "date": "2024-08-22",
      "open": "279.17",
      "high": "280.17",
      "low": "272.00",
      "close": "277.33",
      "volume": "528622"
    },
    {
      "date": "2024-08-23",
      "open": "278.21",
      "high": "280.00",
      "low": "271.19",
      "close": "272.64",
      "volume": "359258"
    },
    {
      "date": "2024-08-26",
      "open": "274.71",
      "high": "275.00",
      "low": "268.42",
      "close": "269.14",
      "volume": "622577"
    },
    {
      "date": "2024-08-27",
      "open": "268.29",
      "high": "282.535",
      "low": "265.10",
      "close": "280.26",
      "volume": "1193057"
    },
    {
      "date": "2024-08-28",
      "open": "280.00",
      "high": "286.00",
      "low": "274.00",
      "close": "280.70",
      "volume": "993929"
    },
    {
      "date": "2024-08-29",
      "open": "279.41",
      "high": "287.5499",
      "low": "279.41",
      "close": "287.01",
      "volume": "1261089"
    },
    {
      "date": "2024-08-30",
      "open": "266.00",
      "high": "273.24",
      "low": "256.91",
      "close": "262.69",
      "volume": "3762558"
    },
    {
      "date": "2024-09-03",
      "open": "260.44",
      "high": "263.095",
      "low": "252.76",
      "close": "253.78",
      "volume": "1621244"
    },
    {
      "date": "2024-09-04",
      "open": "253.51",
      "high": "255.155",
      "low": "248.1801",
      "close": "253.14",
      "volume": "1008460"
    },
    {
      "date": "2024-09-05",
      "open": "251.86",
      "high": "255.24",
      "low": "249.95",
      "close": "251.48",
      "volume": "508886"
    },
    {
      "date": "2024-09-06",
      "open": "252.35",
      "high": "253.44",
      "low": "244.88",
      "close": "246.78",
      "volume": "682407"
    },
    {
      "date": "2024-09-09",
      "open": "246.65",
      "high": "255.48",
      "low": "246.65",
      "close": "253.16",
      "volume": "865552"
    },
    {
      "date": "2024-09-10",
      "open": "251.13",
      "high": "257.00",
      "low": "249.893",
      "close": "256.21",
      "volume": "599701"
    },
    {
      "date": "2024-09-11",
      "open": "256.75",
      "high": "263.65",
      "low": "256.11",
      "close": "261.91",
      "volume": "652248"
    },
    {
      "date": "2024-09-12",
      "open": "260.42",
      "high": "266.80",
      "low": "259.99",
      "close": "261.73",
      "volume": "530020"
    },
    {
      "date": "2024-09-13",
      "open": "261.00",
      "high": "265.52",
      "low": "259.006",
      "close": "265.27",
      "volume": "437667"
    },
    {
      "date": "2024-09-16",
      "open": "266.66",
      "high": "271.1648",
      "low": "264.37",
      "close": "270.37",
      "volume": "485831"
    },
    {
      "date": "2024-09-17",
      "open": "271.21",
      "high": "274.5699",
      "low": "270.24",
      "close": "274.46",
      "volume": "758137"
    },
    {
      "date": "2024-09-18",
      "open": "275.55",
      "high": "277.585",
      "low": "271.38",
      "close": "273.15",
      "volume": "655928"
    },
    {
      "date": "2024-09-19",
      "open": "276.53",
      "high": "279.85",
      "low": "273.53",
      "close": "276.33",
      "volume": "603885"
    },
    {
      "date": "2024-09-20",
      "open": "275.39",
      "high": "275.39",
      "low": "270.17",
      "close": "273.88",
      "volume": "907221"
    },
    {
      "date": "2024-09-23",
      "open": "275.22",
      "high": "275.74",
      "low": "270.97",
      "close": "271.83",
      "volume": "571383"
    },
    {
      "date": "2024-09-24",
      "open": "271.56",
      "high": "271.6594",
      "low": "267.13",
      "close": "271.00",
      "volume": "489552"
    },
    {
      "date": "2024-09-25",
      "open": "271.61",
      "high": "275.1099",
      "low": "268.3375",
      "close": "272.73",
      "volume": "680094"
    },
    {
      "date": "2024-09-26",
      "open": "271.84",
      "high": "278.24",
      "low": "270.835",
      "close": "274.57",
      "volume": "548760"
    },
    {
      "date": "2024-09-27",
      "open": "275.50",
      "high": "276.07",
      "low": "271.48",
      "close": "274.91",
      "volume": "459539"
    },
    {
      "date": "2024-09-30",
      "open": "275.50",
      "high": "277.84",
      "low": "272.55",
      "close": "275.03",
      "volume": "849758"
    },
    {
      "date": "2024-10-01",
      "open": "274.88",
      "high": "277.94",
      "low": "268.13",
      "close": "276.06",
      "volume": "601529"
    },
    {
      "date": "2024-10-02",
      "open": "275.62",
      "high": "276.50",
      "low": "264.84",
      "close": "271.55",
      "volume": "552825"
    },
    {
      "date": "2024-10-03",
      "open": "271.55",
      "high": "272.49",
      "low": "268.35",
      "close": "269.53",
      "volume": "678442"
    },
    {
      "date": "2024-10-04",
      "open": "269.01",
      "high": "270.94",
      "low": "264.56",
      "close": "267.99",
      "volume": "409945"
    },
    {
      "date": "2024-10-07",
      "open": "268.55",
      "high": "268.55",
      "low": "264.15",
      "close": "266.77",
      "volume": "610033"
    },
    {
      "date": "2024-10-08",
      "open": "266.00",
      "high": "274.60",
      "low": "264.72",
      "close": "271.19",
      "volume": "620984"
    },
    {
      "date": "2024-10-09",
      "open": "272.00",
      "high": "273.225",
      "low": "269.00",
      "close": "270.90",
      "volume": "431646"
    },
    {
      "date": "2024-10-10",
      "open": "270.50",
      "high": "282.45",
      "low": "269.00",
      "close": "278.62",
      "volume": "782797"
    },
    {
      "date": "2024-10-11",
      "open": "278.80",
      "high": "286.02",
      "low": "278.26",
      "close": "284.32",
      "volume": "618135"
    },
    {
      "date": "2024-10-14",
      "open": "284.09",
      "high": "285.72",
      "low": "280.8247",
      "close": "283.32",
      "volume": "856193"
    },
    {
      "date": "2024-10-15",
      "open": "284.85",
      "high": "289.67",
      "low": "283.7534",
      "close": "287.36",
      "volume": "850339"
    },
    {
      "date": "2024-10-16",
      "open": "286.39",
      "high": "301.87",
      "low": "286.39",
      "close": "300.55",
      "volume": "1258129"
    },
    {
      "date": "2024-10-17",
      "open": "299.15",
      "high": "304.39",
      "low": "296.59",
      "close": "296.75",
      "volume": "1205441"
    },
    {
      "date": "2024-10-18",
      "open": "296.01",
      "high": "298.94",
      "low": "295.51",
      "close": "295.93",
      "volume": "968699"
    },
    {
      "date": "2024-10-21",
      "open": "294.33",
      "high": "295.385",
      "low": "288.34",
      "close": "292.01",
      "volume": "1381650"
    },
    {
      "date": "2024-10-22",
      "open": "292.10",
      "high": "297.505",
      "low": "291.90",
      "close": "296.48",
      "volume": "447936"
    },
    {
      "date": "2024-10-23",
      "open": "296.48",
      "high": "299.17",
      "low": "292.20",
      "close": "294.87",
      "volume": "578713"
    },
    {
      "date": "2024-10-24",
      "open": "293.92",
      "high": "301.045",
      "low": "293.45",
      "close": "293.69",
      "volume": "626725"
    },
    {
      "date": "2024-10-25",
      "open": "293.69",
      "high": "293.74",
      "low": "283.78",
      "close": "284.86",
      "volume": "1168531"
    },
    {
      "date": "2024-10-28",
      "open": "288.35",
      "high": "290.9425",
      "low": "285.845",
      "close": "286.91",
      "volume": "521372"
    },
    {
      "date": "2024-10-29",
      "open": "285.93",
      "high": "287.02",
      "low": "282.2159",
      "close": "284.69",
      "volume": "701870"
    },
    {
      "date": "2024-10-30",
      "open": "284.10",
      "high": "287.87",
      "low": "281.39",
      "close": "281.49",
      "volume": "976405"
    },
    {
      "date": "2024-10-31",
      "open": "275.41",
      "high": "276.00",
      "low": "263.65",
      "close": "266.59",
      "volume": "1572752"
    },
    {
      "date": "2024-11-01",
      "open": "267.05",
      "high": "274.03",
      "low": "264.00",
      "close": "273.91",
      "volume": "866294"
    },
    {
      "date": "2024-11-04",
      "open": "268.82",
      "high": "272.92",
      "low": "263.6709",
      "close": "269.95",
      "volume": "781879"
    },
    {
      "date": "2024-11-05",
      "open": "268.47",
      "high": "268.89",
      "low": "264.23",
      "close": "265.29",
      "volume": "970282"
    },
    {
      "date": "2024-11-06",
      "open": "266.21",
      "high": "278.21",
      "low": "265.52",
      "close": "273.01",
      "volume": "1376885"
    },
    {
      "date": "2024-11-07",
      "open": "273.01",
      "high": "275.07",
      "low": "270.04",
      "close": "272.22",
      "volume": "607443"
    },
    {
      "date": "2024-11-08",
      "open": "271.63",
      "high": "279.505",
      "low": "270.98",
      "close": "277.43",
      "volume": "848533"
    },
    {
      "date": "2024-11-11",
      "open": "276.10",
      "high": "286.58",
      "low": "276.10",
      "close": "279.82",
      "volume": "907136"
    },
    {
      "date": "2024-11-12",
      "open": "268.22",
      "high": "270.77",
      "low": "264.11",
      "close": "268.95",
      "volume": "1088857"
    },
    {
      "date": "2024-11-13",
      "open": "269.20",
      "high": "271.08",
      "low": "264.31",
      "close": "264.60",
      "volume": "651061"
    },
    {
      "date": "2024-11-14",
      "open": "262.18",
      "high": "262.825",
      "low": "256.75",
      "close": "257.91",
      "volume": "648243"
    },
    {
      "date": "2024-11-15",
      "open": "253.11",
      "high": "254.17",
      "low": "234.88",
      "close": "235.56",
      "volume": "1761297"
    },
    {
      "date": "2024-11-18",
      "open": "235.80",
      "high": "242.49",
      "low": "229.855",
      "close": "232.27",
      "volume": "1561757"
    },
    {
      "date": "2024-11-19",
      "open": "232.19",
      "high": "235.94",
      "low": "231.23",
      "close": "234.27",
      "volume": "830851"
    },
    {
      "date": "2024-11-20",
      "open": "235.78",
      "high": "249.10",
      "low": "234.43",
      "close": "248.79",
      "volume": "1058682"
    },
    {
      "date": "2024-11-21",
      "open": "247.46",
      "high": "250.71",
      "low": "245.32",
      "close": "246.80",
      "volume": "687266"
    },
    {
      "date": "2024-11-22",
      "open": "248.90",
      "high": "248.90",
      "low": "243.35",
      "close": "244.89",
      "volume": "526152"
    },
    {
      "date": "2024-11-25",
      "open": "247.36",
      "high": "255.46",
      "low": "247.36",
      "close": "250.98",
      "volume": "1213316"
    },
    {
      "date": "2024-11-26",
      "open": "249.37",
      "high": "253.74",
      "low": "247.755",
      "close": "253.35",
      "volume": "985940"
    },
    {
      "date": "2024-11-27",
      "open": "253.98",
      "high": "256.02",
      "low": "250.27",
      "close": "253.74",
      "volume": "718104"
    },
    {
      "date": "2024-11-29",
      "open": "250.59",
      "high": "254.18",
      "low": "250.01",
      "close": "253.07",
      "volume": "325553"
    },
    {
      "date": "2024-12-02",
      "open": "252.37",
      "high": "255.29",
      "low": "252.00",
      "close": "253.01",
      "volume": "510773"
    },
    {
      "date": "2024-12-03",
      "open": "250.59",
      "high": "253.21",
      "low": "247.38",
      "close": "251.84",
      "volume": "404264"
    },
    {
      "date": "2024-12-04",
      "open": "250.39",
      "high": "256.68",
      "low": "250.3525",
      "close": "254.72",
      "volume": "422481"
    },
    {
      "date": "2024-12-05",
      "open": "252.99",
      "high": "255.29",
      "low": "250.21",
      "close": "251.81",
      "volume": "460368"
    },
    {
      "date": "2024-12-06",
      "open": "251.60",
      "high": "257.81",
      "low": "250.65",
      "close": "256.26",
      "volume": "575533"
    },
    {
      "date": "2024-12-09",
      "open": "255.39",
      "high": "258.12",
      "low": "252.20",
      "close": "255.89",
      "volume": "611037"
    },
    {
      "date": "2024-12-10",
      "open": "257.72",
      "high": "257.99",
      "low": "250.33",
      "close": "253.91",
      "volume": "463321"
    },
    {
      "date": "2024-12-11",
      "open": "254.50",
      "high": "255.92",
      "low": "250.21",
      "close": "254.15",
      "volume": "453468"
    },
    {
      "date": "2024-12-12",
      "open": "255.02",
      "high": "255.47",
      "low": "244.84",
      "close": "245.26",
      "volume": "751061"
    },
    {
      "date": "2024-12-13",
      "open": "246.01",
      "high": "249.51",
      "low": "241.89",
      "close": "245.44",
      "volume": "592047"
    },
    {
      "date": "2024-12-16",
      "open": "246.44",
      "high": "247.9275",
      "low": "242.13",
      "close": "243.99",
      "volume": "598897"
    },
    {
      "date": "2024-12-17",
      "open": "242.70",
      "high": "249.58",
      "low": "240.4186",
      "close": "246.58",
      "volume": "634408"
    },
    {
      "date": "2024-12-18",
      "open": "245.67",
      "high": "247.05",
      "low": "237.25",
      "close": "237.92",
      "volume": "543219"
    },
    {
      "date": "2024-12-19",
      "open": "238.11",
      "high": "242.87",
      "low": "233.41",
      "close": "238.87",
      "volume": "975521"
    },
    {
      "date": "2024-12-20",
      "open": "239.45",
      "high": "247.21",
      "low": "235.93",
      "close": "245.44",
      "volume": "1663571"
    },
    {
      "date": "2024-12-23",
      "open": "244.63",
      "high": "244.64",
      "low": "237.12",
      "close": "242.26",
      "volume": "718097"
    },
    {
      "date": "2024-12-24",
      "open": "241.70",
      "high": "243.895",
      "low": "236.70",
      "close": "243.25",
      "volume": "253070"
    },
    {
      "date": "2024-12-26",
      "open": "241.78",
      "high": "244.82",
      "low": "240.43",
      "close": "242.50",
      "volume": "358611"
    },
    {
      "date": "2024-12-27",
      "open": "241.81",
      "high": "243.61",
      "low": "237.15",
      "close": "237.97",
      "volume": "342916"
    },
    {
      "date": "2024-12-30",
      "open": "235.73",
      "high": "236.95",
      "low": "233.00",
      "close": "236.01",
      "volume": "382384"
    },
    {
      "date": "2024-12-31",
      "open": "237.26",
      "high": "238.44",
      "low": "235.16",
      "close": "235.31",
      "volume": "370137"
    },
    {
      "date": "2025-01-02",
      "open": "237.92",
      "high": "239.99",
      "low": "232.25",
      "close": "233.62",
      "volume": "392740"
    },
    {
      "date": "2025-01-03",
      "open": "232.59",
      "high": "235.525",
      "low": "232.345",
      "close": "234.28",
      "volume": "411197"
    },
    {
      "date": "2025-01-06",
      "open": "234.09",
      "high": "237.49",
      "low": "231.00",
      "close": "233.15",
      "volume": "561533"
    },
    {
      "date": "2025-01-07",
      "open": "234.00",
      "high": "239.23",
      "low": "232.98",
      "close": "235.95",
      "volume": "628968"
    },
    {
      "date": "2025-01-08",
      "open": "236.34",
      "high": "240.65",
      "low": "234.106",
      "close": "240.55",
      "volume": "653987"
    },
    {
      "date": "2025-01-10",
      "open": "237.17",
      "high": "240.165",
      "low": "232.82",
      "close": "237.98",
      "volume": "706146"
    },
    {
      "date": "2025-01-13",
      "open": "240.00",
      "high": "261.86",
      "low": "236.87",
      "close": "258.27",
      "volume": "1224383"
    },
    {
      "date": "2025-01-14",
      "open": "258.74",
      "high": "259.60",
      "low": "240.02",
      "close": "240.51",
      "volume": "783774"
    },
    {
      "date": "2025-01-15",
      "open": "244.00",
      "high": "255.295",
      "low": "244.00",
      "close": "251.01",
      "volume": "870964"
    },
    {
      "date": "2025-01-16",
      "open": "252.54",
      "high": "256.93",
      "low": "247.90",
      "close": "249.16",
      "volume": "683947"
    },
    {
      "date": "2025-01-17",
      "open": "251.28",
      "high": "253.50",
      "low": "245.69",
      "close": "246.27",
      "volume": "558134"
    },
    {
      "date": "2025-01-21",
      "open": "251.37",
      "high": "265.02",
      "low": "251.23",
      "close": "264.99",
      "volume": "938878"
    },
    {
      "date": "2025-01-22",
      "open": "265.71",
      "high": "269.14",
      "low": "262.17",
      "close": "266.54",
      "volume": "746392"
    },
    {
      "date": "2025-01-23",
      "open": "266.85",
      "high": "277.22",
      "low": "263.01",
      "close": "275.54",
      "volume": "686452"
    },
    {
      "date": "2025-01-24",
      "open": "273.43",
      "high": "279.67",
      "low": "271.52",
      "close": "278.76",
      "volume": "924189"
    },
    {
      "date": "2025-01-27",
      "open": "277.01",
      "high": "287.22",
      "low": "274.24",
      "close": "276.73",
      "volume": "785896"
    },
    {
      "date": "2025-01-28",
      "open": "276.97",
      "high": "283.555",
      "low": "273.3273",
      "close": "279.19",
      "volume": "611314"
    },
    {
      "date": "2025-01-29",
      "open": "279.38",
      "high": "279.70",
      "low": "273.45",
      "close": "273.99",
      "volume": "381769"
    },
    {
      "date": "2025-01-30",
      "open": "274.86",
      "high": "279.36",
      "low": "269.00",
      "close": "277.16",
      "volume": "561212"
    },
    {
      "date": "2025-01-31",
      "open": "276.86",
      "high": "279.34",
      "low": "270.26",
      "close": "271.31",
      "volume": "648115"
    },
    {
      "date": "2025-02-03",
      "open": "270.78",
      "high": "278.51",
      "low": "266.21",
      "close": "274.55",
      "volume": "779360"
    },
    {
      "date": "2025-02-04",
      "open": "273.15",
      "high": "277.975",
      "low": "269.05",
      "close": "271.00",
      "volume": "742953"
    },
    {
      "date": "2025-02-05",
      "open": "272.15",
      "high": "278.435",
      "low": "272.15",
      "close": "276.31",
      "volume": "749977"
    },
    {
      "date": "2025-02-06",
      "open": "276.09",
      "high": "279.24",
      "low": "274.05",
      "close": "278.25",
      "volume": "528585"
    },
    {
      "date": "2025-02-07",
      "open": "276.91",
      "high": "278.03",
      "low": "272.35",
      "close": "276.19",
      "volume": "469089"
    },
    {
      "date": "2025-02-10",
      "open": "275.41",
      "high": "276.2299",
      "low": "267.92",
      "close": "274.06",
      "volume": "823841"
    },
    {
      "date": "2025-02-11",
      "open": "272.19",
      "high": "273.23",
      "low": "266.9821",
      "close": "268.99",
      "volume": "283260"
    },
    {
      "date": "2025-02-12",
      "open": "265.93",
      "high": "268.20",
      "low": "261.6925",
      "close": "265.96",
      "volume": "820730"
    },
    {
      "date": "2025-02-13",
      "open": "258.595",
      "high": "268.515",
      "low": "256.65",
      "close": "264.89",
      "volume": "769155"
    },
    {
      "date": "2025-02-14",
      "open": "264.02",
      "high": "264.87",
      "low": "251.87",
      "close": "256.45",
      "volume": "805993"
    },
    {
      "date": "2025-02-18",
      "open": "256.95",
      "high": "260.00",
      "low": "249.16",
      "close": "250.00",
      "volume": "910256"
    },
    {
      "date": "2025-02-19",
      "open": "250.19",
      "high": "254.01",
      "low": "246.61",
      "close": "250.51",
      "volume": "766482"
    },
    {
      "date": "2025-02-20",
      "open": "249.21",
      "high": "252.99",
      "low": "247.00",
      "close": "251.00",
      "volume": "727789"
    },
    {
      "date": "2025-02-21",
      "open": "253.70",
      "high": "253.70",
      "low": "246.8535",
      "close": "250.59",
      "volume": "653600"
    },
    {
      "date": "2025-02-24",
      "open": "250.79",
      "high": "256.47",
      "low": "248.45",
      "close": "248.94",
      "volume": "689135"
    },
    {
      "date": "2025-02-25",
      "open": "251.50",
      "high": "251.56",
      "low": "238.455",
      "close": "245.20",
      "volume": "1242057"
    },
    {
      "date": "2025-02-26",
      "open": "246.72",
      "high": "251.595",
      "low": "243.45",
      "close": "243.86",
      "volume": "687302"
    },
    {
      "date": "2025-02-27",
      "open": "244.73",
      "high": "246.38",
      "low": "236.55",
      "close": "237.10",
      "volume": "1157402"
    },
    {
      "date": "2025-02-28",
      "open": "236.50",
      "high": "249.34",
      "low": "236.50",
      "close": "246.75",
      "volume": "1178627"
    },
    {
      "date": "2025-03-03",
      "open": "246.18",
      "high": "249.9999",
      "low": "241.91",
      "close": "243.53",
      "volume": "833618"
    },
    {
      "date": "2025-03-04",
      "open": "241.09",
      "high": "244.665",
      "low": "238.42",
      "close": "242.93",
      "volume": "545567"
    },
    {
      "date": "2025-03-05",
      "open": "243.02",
      "high": "249.8225",
      "low": "241.55",
      "close": "249.23",
      "volume": "645251"
    },
    {
      "date": "2025-03-06",
      "open": "244.57",
      "high": "252.84",
      "low": "244.57",
      "close": "248.13",
      "volume": "570727"
    },
    {
      "date": "2025-03-07",
      "open": "247.14",
      "high": "251.12",
      "low": "240.9752",
      "close": "244.52",
      "volume": "476138"
    },
    {
      "date": "2025-03-10",
      "open": "241.62",
      "high": "244.33",
      "low": "232.84",
      "close": "233.07",
      "volume": "566305"
    },
    {
      "date": "2025-03-11",
      "open": "230.85",
      "high": "243.45",
      "low": "230.79",
      "close": "238.74",
      "volume": "603109"
    },
    {
      "date": "2025-03-12",
      "open": "241.57",
      "high": "246.37",
      "low": "240.39",
      "close": "242.43",
      "volume": "593084"
    },
    {
      "date": "2025-03-13",
      "open": "240.96",
      "high": "245.135",
      "low": "239.02",
      "close": "241.75",
      "volume": "475393"
    },
    {
      "date": "2025-03-14",
      "open": "241.51",
      "high": "244.04",
      "low": "239.53",
      "close": "241.76",
      "volume": "478837"
    },
    {
      "date": "2025-03-17",
      "open": "242.69",
      "high": "253.30",
      "low": "240.9406",
      "close": "253.11",
      "volume": "598264"
    },
    {
      "date": "2025-03-18",
      "open": "254.21",
      "high": "263.295",
      "low": "243.87",
      "close": "244.30",
      "volume": "873932"
    },
    {
      "date": "2025-03-19",
      "open": "243.44",
      "high": "255.35",
      "low": "243.44",
      "close": "253.44",
      "volume": "987481"
    },
    {
      "date": "2025-03-20",
      "open": "254.09",
      "high": "261.90",
      "low": "252.385",
      "close": "253.545",
      "volume": "799079"
    },
    {
      "date": "2025-03-21",
      "open": "261.82",
      "high": "289.44",
      "low": "261.00",
      "close": "283.34",
      "volume": "3150362"
    },
    {
      "date": "2025-03-24",
      "open": "288.54",
      "high": "300.90",
      "low": "287.77",
      "close": "290.70",
      "volume": "1768154"
    },
    {
      "date": "2025-03-25",
      "open": "290.05",
      "high": "292.6213",
      "low": "280.33",
      "close": "280.96",
      "volume": "1065502"
    },
    {
      "date": "2025-03-26",
      "open": "280.05",
      "high": "281.205",
      "low": "268.53",
      "close": "269.21",
      "volume": "1073929"
    },
    {
      "date": "2025-03-27",
      "open": "270.00",
      "high": "276.57",
      "low": "264.13",
      "close": "271.02",
      "volume": "984092"
    },
    {
      "date": "2025-03-28",
      "open": "270.51",
      "high": "271.30",
      "low": "264.88",
      "close": "268.46",
      "volume": "684839"
    },
    {
      "date": "2025-03-31",
      "open": "263.37",
      "high": "271.85",
      "low": "258.00",
      "close": "270.02",
      "volume": "1068432"
    },
    {
      "date": "2025-04-01",
      "open": "272.52",
      "high": "273.605",
      "low": "255.13",
      "close": "255.76",
      "volume": "868393"
    },
    {
      "date": "2025-04-02",
      "open": "252.90",
      "high": "267.29",
      "low": "252.07",
      "close": "266.83",
      "volume": "886911"
    },
    {
      "date": "2025-04-03",
      "open": "263.00",
      "high": "264.65",
      "low": "258.65",
      "close": "262.16",
      "volume": "1028436"
    },
    {
      "date": "2025-04-04",
      "open": "257.14",
      "high": "259.16",
      "low": "235.57",
      "close": "235.74",
      "volume": "1881632"
    },
    {
      "date": "2025-04-07",
      "open": "226.50",
      "high": "241.83",
      "low": "220.00",
      "close": "232.95",
      "volume": "1561129"
    },
    {
      "date": "2025-04-08",
      "open": "246.15",
      "high": "246.15",
      "low": "220.4207",
      "close": "224.32",
      "volume": "1033546"
    },
    {
      "date": "2025-04-09",
      "open": "220.33",
      "high": "245.56",
      "low": "205.87",
      "close": "243.27",
      "volume": "2100112"
    },
    {
      "date": "2025-04-10",
      "open": "235.22",
      "high": "235.33",
      "low": "214.76",
      "close": "226.28",
      "volume": "1655877"
    },
    {
      "date": "2025-04-11",
      "open": "223.31",
      "high": "240.00",
      "low": "220.538",
      "close": "237.77",
      "volume": "1577348"
    },
    {
      "date": "2025-04-14",
      "open": "241.83",
      "high": "241.83",
      "low": "234.1821",
      "close": "240.01",
      "volume": "926566"
    },
    {
      "date": "2025-04-15",
      "open": "241.37",
      "high": "242.15",
      "low": "228.055",
      "close": "230.93",
      "volume": "1025890"
    },
    {
      "date": "2025-04-16",
      "open": "230.98",
      "high": "234.50",
      "low": "225.8448",
      "close": "230.50",
      "volume": "1010678"
    },
    {
      "date": "2025-04-17",
      "open": "230.48",
      "high": "235.12",
      "low": "228.96",
      "close": "234.56",
      "volume": "601350"
    },
    {
      "date": "2025-04-21",
      "open": "230.36",
      "high": "237.77",
      "low": "228.28",
      "close": "232.75",
      "volume": "796450"
    },
    {
      "date": "2025-04-22",
      "open": "234.32",
      "high": "238.63",
      "low": "231.7553",
      "close": "236.75",
      "volume": "885957"
    },
    {
      "date": "2025-04-23",
      "open": "243.92",
      "high": "248.59",
      "low": "240.01",
      "close": "241.97",
      "volume": "752903"
    },
    {
      "date": "2025-04-24",
      "open": "241.74",
      "high": "243.685",
      "low": "238.62",
      "close": "242.61",
      "volume": "678928"
    },
    {
      "date": "2025-04-25",
      "open": "241.90",
      "high": "253.25",
      "low": "240.00",
      "close": "251.56",
      "volume": "836371"
    },
    {
      "date": "2025-04-28",
      "open": "252.83",
      "high": "256.565",
      "low": "252.26",
      "close": "254.85",
      "volume": "510782"
    },
    {
      "date": "2025-04-29",
      "open": "256.14",
      "high": "260.535",
      "low": "253.828",
      "close": "257.19",
      "volume": "941581"
    },
    {
      "date": "2025-04-30",
      "open": "256.99",
      "high": "263.68",
      "low": "253.47",
      "close": "263.24",
      "volume": "949410"
    },
    {
      "date": "2025-05-01",
      "open": "257.14",
      "high": "265.91",
      "low": "247.705",
      "close": "255.13",
      "volume": "1519744"
    },
    {
      "date": "2025-05-02",
      "open": "259.50",
      "high": "265.00",
      "low": "257.12",
      "close": "259.39",
      "volume": "729712"
    },
    {
      "date": "2025-05-05",
      "open": "259.09",
      "high": "273.97",
      "low": "257.23",
      "close": "273.55",
      "volume": "1233432"
    },
    {
      "date": "2025-05-06",
      "open": "269.89",
      "high": "276.47",
      "low": "267.62",
      "close": "269.81",
      "volume": "1564154"
    },
    {
      "date": "2025-05-07",
      "open": "270.00",
      "high": "277.845",
      "low": "269.72",
      "close": "276.55",
      "volume": "763334"
    },
    {
      "date": "2025-05-08",
      "open": "267.63",
      "high": "270.00",
      "low": "245.96",
      "close": "258.35",
      "volume": "1704382"
    },
    {
      "date": "2025-05-09",
      "open": "259.92",
      "high": "260.00",
      "low": "250.35",
      "close": "251.15",
      "volume": "656363"
    },
    {
      "date": "2025-05-12",
      "open": "255.48",
      "high": "270.20",
      "low": "252.7875",
      "close": "270.19",
      "volume": "1252040"
    },
    {
      "date": "2025-05-13",
      "open": "267.40",
      "high": "268.07",
      "low": "261.45",
      "close": "266.86",
      "volume": "723504"
    },
    {
      "date": "2025-05-14",
      "open": "267.27",
      "high": "270.00",
      "low": "261.85",
      "close": "267.55",
      "volume": "700397"
    },
    {
      "date": "2025-05-15",
      "open": "269.53",
      "high": "285.00",
      "low": "266.18",
      "close": "283.40",
      "volume": "1264454"
    },
    {
      "date": "2025-05-16",
      "open": "281.02",
      "high": "289.75",
      "low": "280.595",
      "close": "285.31",
      "volume": "1193506"
    },
    {
      "date": "2025-05-19",
      "open": "287.44",
      "high": "296.80",
      "low": "285.41",
      "close": "291.86",
      "volume": "929467"
    },
    {
      "date": "2025-05-20",
      "open": "292.28",
      "high": "292.99",
      "low": "288.25",
      "close": "291.68",
      "volume": "627259"
    },
    {
      "date": "2025-05-21",
      "open": "291.50",
      "high": "298.23",
      "low": "288.74",
      "close": "292.58",
      "volume": "930234"
    },
    {
      "date": "2025-05-22",
      "open": "290.73",
      "high": "291.54",
      "low": "284.425",
      "close": "289.00",
      "volume": "614991"
    },
    {
      "date": "2025-05-23",
      "open": "286.385",
      "high": "291.22",
      "low": "284.19",
      "close": "289.96",
      "volume": "757018"
    },
    {
      "date": "2025-05-27",
      "open": "295.44",
      "high": "295.44",
      "low": "289.225",
      "close": "290.10",
      "volume": "737929"
    },
    {
      "date": "2025-05-28",
      "open": "291.07",
      "high": "291.54",
      "low": "285.55",
      "close": "285.56",
      "volume": "905329"
    },
    {
      "date": "2025-05-29",
      "open": "287.65",
      "high": "293.22",
      "low": "284.73",
      "close": "292.90",
      "volume": "965795"
    },
    {
      "date": "2025-05-30",
      "open": "292.45",
      "high": "306.00",
      "low": "287.20",
      "close": "304.56",
      "volume": "3116163"
    },
    {
      "date": "2025-06-02",
      "open": "303.095",
      "high": "307.19",
      "low": "299.52",
      "close": "306.09",
      "volume": "1132004"
    },
    {
      "date": "2025-06-03",
      "open": "306.00",
      "high": "307.845",
      "low": "301.515",
      "close": "303.77",
      "volume": "965349"
    },
    {
      "date": "2025-06-04",
      "open": "303.22",
      "high": "308.93",
      "low": "302.335",
      "close": "305.31",
      "volume": "563089"
    },
    {
      "date": "2025-06-05",
      "open": "304.55",
      "high": "308.53",
      "low": "300.75",
      "close": "308.00",
      "volume": "762007"
    },
    {
      "date": "2025-06-06",
      "open": "309.00",
      "high": "310.22",
      "low": "300.27",
      "close": "300.83",
      "volume": "954848"
    },
    {
      "date": "2025-06-09",
      "open": "303.80",
      "high": "306.17",
      "low": "297.67",
      "close": "304.00",
      "volume": "609653"
    },
    {
      "date": "2025-06-10",
      "open": "303.81",
      "high": "308.89",
      "low": "301.34",
      "close": "302.46",
      "volume": "515086"
    },
    {
      "date": "2025-06-11",
      "open": "303.18",
      "high": "303.85",
      "low": "298.25",
      "close": "298.58",
      "volume": "456351"
    },
    {
      "date": "2025-06-12",
      "open": "300.48",
      "high": "307.48",
      "low": "295.82",
      "close": "304.67",
      "volume": "874902"
    },
    {
      "date": "2025-06-13",
      "open": "300.97",
      "high": "308.02",
      "low": "300.97",
      "close": "307.99",
      "volume": "571872"
    },
    {
      "date": "2025-06-16",
      "open": "306.45",
      "high": "309.63",
      "low": "302.32",
      "close": "308.78",
      "volume": "520205"
    },
    {
      "date": "2025-06-17",
      "open": "305.12",
      "high": "309.06",
      "low": "303.31",
      "close": "308.71",
      "volume": "570558"
    },
    {
      "date": "2025-06-18",
      "open": "309.17",
      "high": "317.54",
      "low": "306.70",
      "close": "312.32",
      "volume": "981185"
    },
    {
      "date": "2025-06-20",
      "open": "312.995",
      "high": "314.50",
      "low": "308.78",
      "close": "309.70",
      "volume": "1336971"
    },
    {
      "date": "2025-06-23",
      "open": "310.60",
      "high": "314.7775",
      "low": "308.46",
      "close": "313.13",
      "volume": "503130"
    },
    {
      "date": "2025-06-24",
      "open": "316.51",
      "high": "326.03",
      "low": "309.96",
      "close": "325.00",
      "volume": "1000030"
    },
    {
      "date": "2025-06-25",
      "open": "323.51",
      "high": "324.32",
      "low": "320.71",
      "close": "321.94",
      "volume": "632571"
    },
    {
      "date": "2025-06-26",
      "open": "324.93",
      "high": "324.9999",
      "low": "315.00",
      "close": "318.25",
      "volume": "663904"
    },
    {
      "date": "2025-06-27",
      "open": "317.33",
      "high": "323.20",
      "low": "315.14",
      "close": "322.83",
      "volume": "2052212"
    },
    {
      "date": "2025-06-30",
      "open": "324.77",
      "high": "327.21",
      "low": "320.57",
      "close": "326.09",
      "volume": "943623"
    },
    {
      "date": "2025-07-01",
      "open": "324.77",
      "high": "326.64",
      "low": "315.03",
      "close": "322.06",
      "volume": "1240081"
    },
    {
      "date": "2025-07-02",
      "open": "319.62",
      "high": "330.00",
      "low": "319.40",
      "close": "329.77",
      "volume": "967743"
    },
    {
      "date": "2025-07-03",
      "open": "330.00",
      "high": "333.70",
      "low": "327.88",
      "close": "331.91",
      "volume": "431157"
    },
    {
      "date": "2025-07-07",
      "open": "328.24",
      "high": "328.24",
      "low": "314.10",
      "close": "324.13",
      "volume": "1294593"
    },
    {
      "date": "2025-07-08",
      "open": "324.13",
      "high": "328.99",
      "low": "315.81",
      "close": "317.50",
      "volume": "972969"
    },
    {
      "date": "2025-07-09",
      "open": "316.87",
      "high": "322.68",
      "low": "313.74",
      "close": "320.87",
      "volume": "1039484"
    },
    {
      "date": "2025-07-10",
      "open": "322.47",
      "high": "324.82",
      "low": "319.15",
      "close": "322.64",
      "volume": "489398"
    },
    {
      "date": "2025-07-11",
      "open": "321.12",
      "high": "321.12",
      "low": "312.96",
      "close": "314.94",
      "volume": "1081910"
    },
    {
      "date": "2025-07-14",
      "open": "314.94",
      "high": "319.18",
      "low": "313.76",
      "close": "315.75",
      "volume": "629609"
    },
    {
      "date": "2025-07-15",
      "open": "316.90",
      "high": "316.90",
      "low": "309.57",
      "close": "311.12",
      "volume": "927335"
    },
    {
      "date": "2025-07-16",
      "open": "314.52",
      "high": "323.41",
      "low": "311.255",
      "close": "322.81",
      "volume": "1234188"
    },
    {
      "date": "2025-07-17",
      "open": "321.20",
      "high": "329.87",
      "low": "321.06",
      "close": "324.69",
      "volume": "744566"
    },
    {
      "date": "2025-07-18",
      "open": "325.62",
      "high": "325.62",
      "low": "317.88",
      "close": "320.53",
      "volume": "581322"
    },
    {
      "date": "2025-07-21",
      "open": "324.98",
      "high": "328.695",
      "low": "320.26",
      "close": "320.52",
      "volume": "744530"
    },
    {
      "date": "2025-07-22",
      "open": "321.57",
      "high": "326.295",
      "low": "320.18",
      "close": "325.28",
      "volume": "1273708"
    },
    {
      "date": "2025-07-23",
      "open": "325.28",
      "high": "329.335",
      "low": "322.30",
      "close": "325.64",
      "volume": "912188"
    },
    {
      "date": "2025-07-24",
      "open": "326.35",
      "high": "332.185",
      "low": "324.30",
      "close": "328.00",
      "volume": "677122"
    },
    {
      "date": "2025-07-25",
      "open": "331.50",
      "high": "331.50",
      "low": "324.55",
      "close": "328.81",
      "volume": "666676"
    },
    {
      "date": "2025-07-28",
      "open": "329.00",
      "high": "331.43",
      "low": "324.78",
      "close": "324.79",
      "volume": "1032041"
    },
    {
      "date": "2025-07-29",
      "open": "328.92",
      "high": "331.06",
      "low": "323.74",
      "close": "330.55",
      "volume": "862482"
    },
    {
      "date": "2025-07-30",
      "open": "335.00",
      "high": "345.98",
      "low": "333.03",
      "close": "339.80",
      "volume": "2058263"
    },
    {
      "date": "2025-07-31",
      "open": "350.00",
      "high": "402.4313",
      "low": "350.00",
      "close": "392.24",
      "volume": "3353586"
    },
    {
      "date": "2025-08-01",
      "open": "388.68",
      "high": "401.80",
      "low": "382.19",
      "close": "401.80",
      "volume": "1781357"
    },
    {
      "date": "2025-08-04",
      "open": "406.65",
      "high": "422.64",
      "low": "398.91",
      "close": "419.555",
      "volume": "1455503"
    },
    {
      "date": "2025-08-05",
      "open": "416.64",
      "high": "426.76",
      "low": "410.49",
      "close": "418.91",
      "volume": "1807615"
    },
    {
      "date": "2025-08-06",
      "open": "418.76",
      "high": "428.69",
      "low": "415.00",
      "close": "428.14",
      "volume": "1181810"
    },
    {
      "date": "2025-08-07",
      "open": "429.33",
      "high": "436.77",
      "low": "425.805",
      "close": "435.10",
      "volume": "1152674"
    },
    {
      "date": "2025-08-08",
      "open": "435.10",
      "high": "439.36",
      "low": "427.66",
      "close": "438.93",
      "volume": "901275"
    },
    {
      "date": "2025-08-11",
      "open": "433.65",
      "high": "445.20",
      "low": "426.19",
      "close": "435.00",
      "volume": "988644"
    },
    {
      "date": "2025-08-12",
      "open": "434.58",
      "high": "436.995",
      "low": "428.30",
      "close": "429.93",
      "volume": "1508236"
    },
    {
      "date": "2025-08-13",
      "open": "428.43",
      "high": "438.23",
      "low": "421.811",
      "close": "432.52",
      "volume": "2094449"
    },
    {
      "date": "2025-08-14",
      "open": "433.59",
      "high": "443.98",
      "low": "428.99",
      "close": "442.73",
      "volume": "1263485"
    },
    {
      "date": "2025-08-15",
      "open": "440.66",
      "high": "449.52",
      "low": "438.215",
      "close": "448.91",
      "volume": "713356"
    },
    {
      "date": "2025-08-18",
      "open": "450.00",
      "high": "457.915",
      "low": "447.10",
      "close": "456.87",
      "volume": "1608844"
    },
    {
      "date": "2025-08-19",
      "open": "457.00",
      "high": "462.88",
      "low": "450.88",
      "close": "458.28",
      "volume": "1322098"
    },
    {
      "date": "2025-08-20",
      "open": "459.34",
      "high": "466.31",
      "low": "456.055",
      "close": "458.31",
      "volume": "1223522"
    },
    {
      "date": "2025-08-21",
      "open": "459.62",
      "high": "467.71",
      "low": "454.68",
      "close": "467.55",
      "volume": "760122"
    },
    {
      "date": "2025-08-22",
      "open": "469.17",
      "high": "469.81",
      "low": "454.20",
      "close": "454.38",
      "volume": "1075672"
    },
    {
      "date": "2025-08-25",
      "open": "453.37",
      "high": "458.75",
      "low": "442.375",
      "close": "443.64",
      "volume": "1200028"
    },
    {
      "date": "2025-08-26",
      "open": "451.4968",
      "high": "451.4968",
      "low": "444.25",
      "close": "451.20",
      "volume": "1183717"
    },
    {
      "date": "2025-08-27",
      "open": "449.05",
      "high": "455.4475",
      "low": "447.63",
      "close": "454.18",
      "volume": "906745"
    },
    {
      "date": "2025-08-28",
      "open": "452.01",
      "high": "457.29",
      "low": "451.12",
      "close": "452.33",
      "volume": "641007"
    },
    {
      "date": "2025-08-29",
      "open": "452.22",
      "high": "453.96",
      "low": "444.79",
      "close": "446.51",
      "volume": "827614"
    },
    {
      "date": "2025-09-02",
      "open": "445.84",
      "high": "454.4999",
      "low": "441.50",
      "close": "447.00",
      "volume": "1072194"
    },
    {
      "date": "2025-09-03",
      "open": "444.77",
      "high": "456.1804",
      "low": "442.73",
      "close": "447.43",
      "volume": "1301079"
    },
    {
      "date": "2025-09-04",
      "open": "449.43",
      "high": "458.30",
      "low": "447.11",
      "close": "453.54",
      "volume": "714264"
    },
    {
      "date": "2025-09-05",
      "open": "453.45",
      "high": "455.28",
      "low": "444.655",
      "close": "452.00",
      "volume": "751500"
    },
    {
      "date": "2025-09-08",
      "open": "457.31",
      "high": "463.00",
      "low": "452.845",
      "close": "455.03",
      "volume": "925993"
    },
    {
      "date": "2025-09-09",
      "open": "461.115",
      "high": "484.21",
      "low": "455.30",
      "close": "482.13",
      "volume": "3217762"
    },
    {
      "date": "2025-09-10",
      "open": "478.50",
      "high": "480.045",
      "low": "461.47",
      "close": "469.31",
      "volume": "1817375"
    },
    {
      "date": "2025-09-11",
      "open": "474.34",
      "high": "474.34",
      "low": "465.16",
      "close": "468.58",
      "volume": "1005306"
    },
    {
      "date": "2025-09-12",
      "open": "468.29",
      "high": "475.6899",
      "low": "465.48",
      "close": "465.89",
      "volume": "630781"
    },
    {
      "date": "2025-09-15",
      "open": "464.80",
      "high": "466.2411",
      "low": "454.51",
      "close": "461.14",
      "volume": "910067"
    },
    {
      "date": "2025-09-16",
      "open": "465.135",
      "high": "467.28",
      "low": "457.99",
      "close": "461.24",
      "volume": "773501"
    },
    {
      "date": "2025-09-17",
      "open": "455.76",
      "high": "463.88",
      "low": "450.70",
      "close": "451.725",
      "volume": "1445600"
    },
    {
      "date": "2025-09-18",
      "open": "453.995",
      "high": "456.94",
      "low": "443.75",
      "close": "452.17",
      "volume": "1061008"
    },
    {
      "date": "2025-09-19",
      "open": "457.68",
      "high": "457.68",
      "low": "450.72",
      "close": "453.56",
      "volume": "1713315"
    },
    {
      "date": "2025-09-22",
      "open": "453.56",
      "high": "462.88",
      "low": "450.225",
      "close": "458.92",
      "volume": "971763"
    },
    {
      "date": "2025-09-23",
      "open": "452.83",
      "high": "457.47",
      "low": "450.50",
      "close": "454.41",
      "volume": "1024608"
    },
    {
      "date": "2025-09-24",
      "open": "454.35",
      "high": "462.69",
      "low": "450.97",
      "close": "458.37",
      "volume": "975991"
    },
    {
      "date": "2025-09-25",
      "open": "457.03",
      "high": "459.00",
      "low": "446.42",
      "close": "449.58",
      "volume": "685313"
    },
    {
      "date": "2025-09-26",
      "open": "453.045",
      "high": "453.045",
      "low": "442.51",
      "close": "446.40",
      "volume": "812999"
    },
    {
      "date": "2025-09-29",
      "open": "448.00",
      "high": "451.63",
      "low": "446.30",
      "close": "447.49",
      "volume": "719079"
    },
    {
      "date": "2025-09-30",
      "open": "445.22",
      "high": "459.30",
      "low": "445.22",
      "close": "456.00",
      "volume": "1379551"
    },
    {
      "date": "2025-10-01",
      "open": "456.00",
      "high": "467.42",
      "low": "453.31",
      "close": "460.65",
      "volume": "1370050"
    },
    {
      "date": "2025-10-02",
      "open": "457.64",
      "high": "461.53",
      "low": "446.1791",
      "close": "460.99",
      "volume": "1269237"
    },
    {
      "date": "2025-10-03",
      "open": "465.005",
      "high": "465.005",
      "low": "448.47",
      "close": "456.35",
      "volume": "969089"
    },
    {
      "date": "2025-10-06",
      "open": "458.69",
      "high": "458.69",
      "low": "449.92",
      "close": "452.00",
      "volume": "918501"
    },
    {
      "date": "2025-10-07",
      "open": "456.94",
      "high": "462.63",
      "low": "448.95",
      "close": "459.58",
      "volume": "791895"
    },
    {
      "date": "2025-10-08",
      "open": "464.46",
      "high": "464.46",
      "low": "449.72",
      "close": "450.68",
      "volume": "929883"
    },
    {
      "date": "2025-10-09",
      "open": "451.00",
      "high": "459.57",
      "low": "448.83",
      "close": "456.95",
      "volume": "1051960"
    },
    {
      "date": "2025-10-10",
      "open": "460.28",
      "high": "460.60",
      "low": "451.00",
      "close": "460.46",
      "volume": "937064"
    },
    {
      "date": "2025-10-13",
      "open": "456.13",
      "high": "473.65",
      "low": "453.825",
      "close": "464.95",
      "volume": "1579240"
    },
    {
      "date": "2025-10-14",
      "open": "462.13",
      "high": "479.693",
      "low": "457.7343",
      "close": "469.36",
      "volume": "1435825"
    },
    {
      "date": "2025-10-15",
      "open": "469.19",
      "high": "485.28",
      "low": "467.5001",
      "close": "470.27",
      "volume": "1475359"
    },
    {
      "date": "2025-10-16",
      "open": "474.39",
      "high": "488.385",
      "low": "470.46",
      "close": "481.07",
      "volume": "964728"
    },
    {
      "date": "2025-10-17",
      "open": "481.65",
      "high": "492.62",
      "low": "476.44",
      "close": "481.67",
      "volume": "1029195"
    },
    {
      "date": "2025-10-20",
      "open": "476.82",
      "high": "495.55",
      "low": "476.82",
      "close": "491.22",
      "volume": "950011"
    },
    {
      "date": "2025-10-21",
      "open": "488.42",
      "high": "490.05",
      "low": "471.40",
      "close": "474.00",
      "volume": "826254"
    },
    {
      "date": "2025-10-22",
      "open": "477.66",
      "high": "480.53",
      "low": "461.21",
      "close": "464.90",
      "volume": "950023"
    },
    {
      "date": "2025-10-23",
      "open": "464.71",
      "high": "468.86",
      "low": "456.90",
      "close": "464.00",
      "volume": "683376"
    },
    {
      "date": "2025-10-24",
      "open": "468.68",
      "high": "469.29",
      "low": "459.38",
      "close": "463.43",
      "volume": "771302"
    },
    {
      "date": "2025-10-27",
      "open": "465.56",
      "high": "485.36",
      "low": "465.55",
      "close": "478.58",
      "volume": "1174680"
    },
    {
      "date": "2025-10-28",
      "open": "476.50",
      "high": "484.61",
      "low": "473.2901",
      "close": "475.91",
      "volume": "836305"
    },
    {
      "date": "2025-10-29",
      "open": "475.19",
      "high": "482.73",
      "low": "467.0905",
      "close": "481.59",
      "volume": "1360223"
    },
    {
      "date": "2025-10-30",
      "open": "450.00",
      "high": "472.36",
      "low": "436.5119",
      "close": "449.56",
      "volume": "2313994"
    },
    {
      "date": "2025-10-31",
      "open": "449.00",
      "high": "459.77",
      "low": "441.22",
      "close": "456.04",
      "volume": "1817670"
    },
    {
      "date": "2025-11-03",
      "open": "454.58",
      "high": "457.26",
      "low": "429.60",
      "close": "434.07",
      "volume": "1556549"
    },
    {
      "date": "2025-11-04",
      "open": "429.90",
      "high": "431.50",
      "low": "421.83",
      "close": "423.47",
      "volume": "1170232"
    },
    {
      "date": "2025-11-05",
      "open": "422.11",
      "high": "438.53",
      "low": "417.00",
      "close": "434.56",
      "volume": "974550"
    },
    {
      "date": "2025-11-06",
      "open": "431.78",
      "high": "445.50",
      "low": "429.00",
      "close": "440.49",
      "volume": "700509"
    },
    {
      "date": "2025-11-07",
      "open": "437.81",
      "high": "443.69",
      "low": "430.835",
      "close": "442.70",
      "volume": "822669"
    },
    {
      "date": "2025-11-10",
      "open": "445.00",
      "high": "449.68",
      "low": "440.93",
      "close": "441.70",
      "volume": "739044"
    },
    {
      "date": "2025-11-11",
      "open": "443.53",
      "high": "455.20",
      "low": "441.21",
      "close": "451.95",
      "volume": "981717"
    },
    {
      "date": "2025-11-12",
      "open": "450.63",
      "high": "459.2699",
      "low": "446.71",
      "close": "452.74",
      "volume": "937690"
    },
    {
      "date": "2025-11-13",
      "open": "450.67",
      "high": "456.14",
      "low": "447.12",
      "close": "453.97",
      "volume": "798910"
    },
    {
      "date": "2025-11-14",
      "open": "453.87",
      "high": "461.96",
      "low": "448.28",
      "close": "449.16",
      "volume": "968547"
    },
    {
      "date": "2025-11-17",
      "open": "449.00",
      "high": "463.92",
      "low": "449.00",
      "close": "460.54",
      "volume": "962080"
    },
    {
      "date": "2025-11-18",
      "open": "458.15",
      "high": "469.11",
      "low": "456.27",
      "close": "462.30",
      "volume": "668666"
    },
    {
      "date": "2025-11-19",
      "open": "462.27",
      "high": "465.32",
      "low": "456.90",
      "close": "460.76",
      "volume": "893894"
    },
    {
      "date": "2025-11-20",
      "open": "463.32",
      "high": "467.73",
      "low": "445.34",
      "close": "445.79",
      "volume": "787662"
    },
    {
      "date": "2025-11-21",
      "open": "448.23",
      "high": "449.53",
      "low": "433.50",
      "close": "436.38",
      "volume": "1298052"
    },
    {
      "date": "2025-11-24",
      "open": "439.46",
      "high": "444.67",
      "low": "420.30",
      "close": "434.23",
      "volume": "1750352"
    },
    {
      "date": "2025-11-25",
      "open": "436.84",
      "high": "441.82",
      "low": "428.57",
      "close": "429.80",
      "volume": "1009228"
    },
    {
      "date": "2025-11-26",
      "open": "432.87",
      "high": "447.69",
      "low": "430.27",
      "close": "445.12",
      "volume": "908163"
    },
    {
      "date": "2025-11-28",
      "open": "448.18",
      "high": "455.755",
      "low": "444.43",
      "close": "451.23",
      "volume": "563871"
    },
    {
      "date": "2025-12-01",
      "open": "450.00",
      "high": "462.93",
      "low": "448.265",
      "close": "454.56",
      "volume": "1070657"
    },
    {
      "date": "2025-12-02",
      "open": "453.90",
      "high": "472.48",
      "low": "453.005",
      "close": "464.93",
      "volume": "1204115"
    },
    {
      "date": "2025-12-03",
      "open": "466.485",
      "high": "479.79",
      "low": "460.41",
      "close": "473.29",
      "volume": "1092993"
    },
    {
      "date": "2025-12-04",
      "open": "472.67",
      "high": "477.06",
      "low": "463.03",
      "close": "465.34",
      "volume": "983982"
    },
    {
      "date": "2025-12-05",
      "open": "468.29",
      "high": "473.50",
      "low": "455.32",
      "close": "458.12",
      "volume": "627353"
    },
    {
      "date": "2025-12-08",
      "open": "447.00",
      "high": "449.78",
      "low": "423.45",
      "close": "430.02",
      "volume": "2411635"
    },
    {
      "date": "2025-12-09",
      "open": "430.45",
      "high": "433.305",
      "low": "412.31",
      "close": "415.21",
      "volume": "1610475"
    },
    {
      "date": "2025-12-10",
      "open": "416.54",
      "high": "417.00",
      "low": "403.80",
      "close": "404.46",
      "volume": "1188960"
    },
    {
      "date": "2025-12-11",
      "open": "403.36",
      "high": "414.22",
      "low": "402.22",
      "close": "412.63",
      "volume": "1284788"
    },
    {
      "date": "2025-12-12",
      "open": "408.86",
      "high": "410.04",
      "low": "387.03",
      "close": "397.55",
      "volume": "1659227"
    },
    {
      "date": "2025-12-15",
      "open": "394.22",
      "high": "402.33",
      "low": "390.00",
      "close": "391.50",
      "volume": "1483326"
    },
    {
      "date": "2025-12-16",
      "open": "390.65",
      "high": "399.64",
      "low": "388.54",
      "close": "391.17",
      "volume": "1345516"
    },
    {
      "date": "2025-12-17",
      "open": "394.18",
      "high": "400.24",
      "low": "389.00",
      "close": "392.10",
      "volume": "1041476"
    },
    {
      "date": "2025-12-18",
      "open": "394.49",
      "high": "404.19",
      "low": "391.51",
      "close": "396.04",
      "volume": "1714954"
    },
    {
      "date": "2025-12-19",
      "open": "399.11",
      "high": "408.15",
      "low": "395.97",
      "close": "400.23",
      "volume": "12576510"
    },
    {
      "date": "2025-12-22",
      "open": "409.60",
      "high": "413.59",
      "low": "403.20",
      "close": "407.73",
      "volume": "1052983"
    },
    {
      "date": "2025-12-23",
      "open": "404.72",
      "high": "407.425",
      "low": "395.99",
      "close": "398.70",
      "volume": "792295"
    },
    {
      "date": "2025-12-24",
      "open": "395.99",
      "high": "401.47",
      "low": "395.05",
      "close": "400.69",
      "volume": "408233"
    },
    {
      "date": "2025-12-26",
      "open": "404.58",
      "high": "404.58",
      "low": "397.31",
      "close": "400.59",
      "volume": "401455"
    },
    {
      "date": "2025-12-29",
      "open": "400.10",
      "high": "402.72",
      "low": "397.05",
      "close": "398.82",
      "volume": "638375"
    },
    {
      "date": "2025-12-30",
      "open": "394.81",
      "high": "398.40",
      "low": "393.64",
      "close": "397.25",
      "volume": "504789"
    },
    {
      "date": "2025-12-31",
      "open": "397.25",
      "high": "402.4375",
      "low": "397.25",
      "close": "397.65",
      "volume": "768860"
    },
    {
      "date": "2026-01-02",
      "open": "399.34",
      "high": "407.22",
      "low": "396.08",
      "close": "400.17",
      "volume": "730517"
    },
    {
      "date": "2026-01-05",
      "open": "397.57",
      "high": "400.00",
      "low": "383.84",
      "close": "397.83",
      "volume": "1093965"
    },
    {
      "date": "2026-01-06",
      "open": "396.23",
      "high": "409.18",
      "low": "384.42",
      "close": "406.40",
      "volume": "1612994"
    },
    {
      "date": "2026-01-07",
      "open": "405.51",
      "high": "427.05",
      "low": "405.51",
      "close": "422.50",
      "volume": "1426278"
    },
    {
      "date": "2026-01-08",
      "open": "420.18",
      "high": "425.19",
      "low": "393.48",
      "close": "399.40",
      "volume": "1400657"
    },
    {
      "date": "2026-01-09",
      "open": "399.40",
      "high": "409.575",
      "low": "392.56",
      "close": "398.29",
      "volume": "1440224"
    },
    {
      "date": "2026-01-12",
      "open": "377.82",
      "high": "378.605",
      "low": "353.52",
      "close": "370.91",
      "volume": "3808067"
    },
    {
      "date": "2026-01-13",
      "open": "369.10",
      "high": "376.88",
      "low": "366.92",
      "close": "369.96",
      "volume": "1625677"
    },
    {
      "date": "2026-01-14",
      "open": "369.95",
      "high": "371.71",
      "low": "359.95",
      "close": "366.86",
      "volume": "1250044"
    },
    {
      "date": "2026-01-15",
      "open": "368.54",
      "high": "372.82",
      "low": "356.83",
      "close": "359.26",
      "volume": "911176"
    },
    {
      "date": "2026-01-16",
      "open": "362.29",
      "high": "367.20",
      "low": "355.46",
      "close": "359.27",
      "volume": "1527370"
    },
    {
      "date": "2026-01-20",
      "open": "350.70",
      "high": "355.74",
      "low": "347.765",
      "close": "355.53",
      "volume": "1722679"
    },
    {
      "date": "2026-01-21",
      "open": "353.01",
      "high": "366.00",
      "low": "351.55",
      "close": "365.46",
      "volume": "1523470"
    },
    {
      "date": "2026-01-22",
      "open": "365.50",
      "high": "376.87",
      "low": "363.36",
      "close": "370.00",
      "volume": "1875372"
    },
    {
      "date": "2026-01-23",
      "open": "368.20",
      "high": "371.33",
      "low": "356.72",
      "close": "357.98",
      "volume": "1636801"
    },
    {
      "date": "2026-01-26",
      "open": "357.98",
      "high": "364.07",
      "low": "352.50",
      "close": "361.35",
      "volume": "936370"
    },
    {
      "date": "2026-01-27",
      "open": "361.55",
      "high": "368.07",
      "low": "354.69",
      "close": "354.75",
      "volume": "988087"
    },
    {
      "date": "2026-01-28",
      "open": "353.66",
      "high": "356.84",
      "low": "348.00",
      "close": "349.58",
      "volume": "1099190"
    },
    {
      "date": "2026-01-29",
      "open": "349.37",
      "high": "350.34",
      "low": "345.01",
      "close": "346.79",
      "volume": "1682030"
    },
    {
      "date": "2026-01-30",
      "open": "343.10",
      "high": "346.50",
      "low": "336.39",
      "close": "338.06",
      "volume": "1648568"
    },
    {
      "date": "2026-02-02",
      "open": "337.42",
      "high": "342.33",
      "low": "333.00",
      "close": "339.11",
      "volume": "1911150"
    },
    {
      "date": "2026-02-03",
      "open": "338.49",
      "high": "352.82",
      "low": "337.59",
      "close": "351.80",
      "volume": "2152860"
    },
    {
      "date": "2026-02-04",
      "open": "354.00",
      "high": "355.49",
      "low": "347.08",
      "close": "351.96",
      "volume": "1779461"
    },
    {
      "date": "2026-02-05",
      "open": "350.495",
      "high": "350.495",
      "low": "327.27",
      "close": "331.24",
      "volume": "2620979"
    },
    {
      "date": "2026-02-06",
      "open": "331.61",
      "high": "340.07",
      "low": "326.51",
      "close": "328.16",
      "volume": "1476914"
    },
    {
      "date": "2026-02-09",
      "open": "325.49",
      "high": "329.923",
      "low": "319.26",
      "close": "320.00",
      "volume": "1392019"
    },
    {
      "date": "2026-02-10",
      "open": "322.68",
      "high": "325.98",
      "low": "317.89",
      "close": "322.98",
      "volume": "1865664"
    },
    {
      "date": "2026-02-11",
      "open": "322.14",
      "high": "325.035",
      "low": "317.80",
      "close": "322.28",
      "volume": "1582249"
    },
    {
      "date": "2026-02-12",
      "open": "314.42",
      "high": "315.51",
      "low": "298.00",
      "close": "308.48",
      "volume": "2897726"
    },
    {
      "date": "2026-02-13",
      "open": "302.55",
      "high": "318.44",
      "low": "302.55",
      "close": "314.40",
      "volume": "1476326"
    },
    {
      "date": "2026-02-17",
      "open": "316.80",
      "high": "336.21",
      "low": "315.625",
      "close": "332.61",
      "volume": "1516389"
    },
    {
      "date": "2026-02-18",
      "open": "328.86",
      "high": "335.80",
      "low": "324.53",
      "close": "332.68",
      "volume": "1151205"
    },
    {
      "date": "2026-02-19",
      "open": "332.24",
      "high": "339.61",
      "low": "326.33",
      "close": "339.37",
      "volume": "1152962"
    },
    {
      "date": "2026-02-20",
      "open": "336.58",
      "high": "345.895",
      "low": "335.83",
      "close": "336.19",
      "volume": "1375285"
    },
    {
      "date": "2026-02-23",
      "open": "335.73",
      "high": "341.385",
      "low": "326.76",
      "close": "329.35",
      "volume": "792033"
    },
    {
      "date": "2026-02-24",
      "open": "328.22",
      "high": "333.065",
      "low": "324.48",
      "close": "332.85",
      "volume": "791573"
    },
    {
      "date": "2026-02-25",
      "open": "332.76",
      "high": "334.42",
      "low": "325.2356",
      "close": "327.36",
      "volume": "751722"
    },
    {
      "date": "2026-02-26",
      "open": "328.67",
      "high": "333.47",
      "low": "322.00",
      "close": "331.24",
      "volume": "880311"
    },
    {
      "date": "2026-02-27",
      "open": "331.24",
      "high": "334.8039",
      "low": "328.3881",
      "close": "332.92",
      "volume": "1569839"
    },
    {
      "date": "2026-03-02",
      "open": "329.41",
      "high": "334.42",
      "low": "323.16",
      "close": "325.07",
      "volume": "1302332"
    },
    {
      "date": "2026-03-03",
      "open": "321.37",
      "high": "324.055",
      "low": "315.20",
      "close": "318.65",
      "volume": "947625"
    },
    {
      "date": "2026-03-04",
      "open": "319.20",
      "high": "328.00",
      "low": "317.25",
      "close": "327.30",
      "volume": "931151"
    },
    {
      "date": "2026-03-05",
      "open": "323.69",
      "high": "328.282",
      "low": "319.511",
      "close": "320.51",
      "volume": "1215172"
    },
    {
      "date": "2026-03-06",
      "open": "317.73",
      "high": "321.17",
      "low": "312.09",
      "close": "320.66",
      "volume": "996497"
    },
    {
      "date": "2026-03-09",
      "open": "317.25",
      "high": "323.68",
      "low": "313.12",
      "close": "323.59",
      "volume": "1081127"
    },
    {
      "date": "2026-03-10",
      "open": "325.60",
      "high": "326.18",
      "low": "317.03",
      "close": "322.38",
      "volume": "1169417"
    },
    {
      "date": "2026-03-11",
      "open": "322.00",
      "high": "323.71",
      "low": "317.75",
      "close": "320.43",
      "volume": "906626"
    },
    {
      "date": "2026-03-12",
      "open": "320.53",
      "high": "321.00",
      "low": "309.605",
      "close": "317.23",
      "volume": "1247315"
    },
    {
      "date": "2026-03-13",
      "open": "319.00",
      "high": "319.50",
      "low": "309.92",
      "close": "313.41",
      "volume": "829276"
    },
    {
      "date": "2026-03-16",
      "open": "311.22",
      "high": "319.55",
      "low": "311.22",
      "close": "318.91",
      "volume": "1247482"
    },
    {
      "date": "2026-03-17",
      "open": "319.63",
      "high": "326.96",
      "low": "317.53",
      "close": "320.42",
      "volume": "1796943"
    },
    {
      "date": "2026-03-18",
      "open": "317.50",
      "high": "319.27",
      "low": "312.58",
      "close": "314.80",
      "volume": "1077650"
    },
    {
      "date": "2026-03-19",
      "open": "316.42",
      "high": "317.61",
      "low": "309.73",
      "close": "311.10",
      "volume": "663587"
    },
    {
      "date": "2026-03-20",
      "open": "311.05",
      "high": "322.43",
      "low": "311.05",
      "close": "312.17",
      "volume": "2050765"
    },
    {
      "date": "2026-03-23",
      "open": "320.77",
      "high": "323.23",
      "low": "304.38",
      "close": "306.66",
      "volume": "1378963"
    },
    {
      "date": "2026-03-24",
      "open": "303.42",
      "high": "308.91",
      "low": "299.62",
      "close": "308.05",
      "volume": "1497337"
    },
    {
      "date": "2026-03-25",
      "open": "313.34",
      "high": "329.48",
      "low": "311.71",
      "close": "328.70",
      "volume": "1139647"
    },
    {
      "date": "2026-03-26",
      "open": "328.90",
      "high": "332.81",
      "low": "327.69",
      "close": "328.16",
      "volume": "1119781"
    },
    {
      "date": "2026-03-27",
      "open": "327.10",
      "high": "329.685",
      "low": "316.845",
      "close": "317.36",
      "volume": "815901"
    },
    {
      "date": "2026-03-30",
      "open": "319.32",
      "high": "321.76",
      "low": "314.205",
      "close": "316.09",
      "volume": "1223904"
    },
    {
      "date": "2026-03-31",
      "open": "319.06",
      "high": "332.48",
      "low": "318.37",
      "close": "330.87",
      "volume": "1352289"
    },
    {
      "date": "2026-04-01",
      "open": "332.69",
      "high": "335.475",
      "low": "327.59",
      "close": "328.73",
      "volume": "673304"
    },
    {
      "date": "2026-04-02",
      "open": "323.03",
      "high": "325.485",
      "low": "315.895",
      "close": "318.85",
      "volume": "872487"
    },
    {
      "date": "2026-04-06",
      "open": "320.10",
      "high": "335.58",
      "low": "320.10",
      "close": "330.34",
      "volume": "1276806"
    },
    {
      "date": "2026-04-07",
      "open": "319.48",
      "high": "322.35",
      "low": "313.54",
      "close": "319.52",
      "volume": "1305121"
    },
    {
      "date": "2026-04-08",
      "open": "327.49",
      "high": "330.2999",
      "low": "324.44",
      "close": "327.25",
      "volume": "1024695"
    },
    {
      "date": "2026-04-09",
      "open": "325.67",
      "high": "326.90",
      "low": "318.77",
      "close": "321.28",
      "volume": "1119233"
    },
    {
      "date": "2026-04-10",
      "open": "323.485",
      "high": "328.93",
      "low": "317.53",
      "close": "322.11",
      "volume": "698672"
    },
    {
      "date": "2026-04-13",
      "open": "320.66",
      "high": "333.56",
      "low": "318.995",
      "close": "333.00",
      "volume": "967690"
    },
    {
      "date": "2026-04-14",
      "open": "330.81",
      "high": "343.36",
      "low": "330.535",
      "close": "339.41",
      "volume": "1228645"
    },
    {
      "date": "2026-04-15",
      "open": "341.63",
      "high": "342.23",
      "low": "331.02",
      "close": "333.39",
      "volume": "799050"
    },
    {
      "date": "2026-04-16",
      "open": "333.39",
      "high": "333.39",
      "low": "318.93",
      "close": "320.13",
      "volume": "1022841"
    },
    {
      "date": "2026-04-17",
      "open": "326.09",
      "high": "326.53",
      "low": "306.00",
      "close": "309.66",
      "volume": "1495469"
    },
    {
      "date": "2026-04-20",
      "open": "306.56",
      "high": "312.25",
      "low": "305.00",
      "close": "310.94",
      "volume": "966541"
    },
    {
      "date": "2026-04-21",
      "open": "307.32",
      "high": "310.495",
      "low": "301.63",
      "close": "308.43",
      "volume": "1510856"
    },
    {
      "date": "2026-04-22",
      "open": "308.43",
      "high": "312.69",
      "low": "307.85",
      "close": "310.58",
      "volume": "1003730"
    },
    {
      "date": "2026-04-23",
      "open": "313.59",
      "high": "315.83",
      "low": "310.785",
      "close": "313.79",
      "volume": "588284"
    },
    {
      "date": "2026-04-24",
      "open": "309.63",
      "high": "311.10",
      "low": "302.895",
      "close": "305.54",
      "volume": "825633"
    },
    {
      "date": "2026-04-27",
      "open": "303.87",
      "high": "314.74",
      "low": "303.70",
      "close": "308.51",
      "volume": "1093464"
    },
    {
      "date": "2026-04-28",
      "open": "308.97",
      "high": "314.17",
      "low": "301.80",
      "close": "302.11",
      "volume": "996287"
    },
    {
      "date": "2026-04-29",
      "open": "300.48",
      "high": "304.22",
      "low": "294.06",
      "close": "301.19",
      "volume": "1569856"
    },
    {
      "date": "2026-04-30",
      "open": "307.48",
      "high": "317.555",
      "low": "287.0011",
      "close": "309.49",
      "volume": "2192132"
    },
    {
      "date": "2026-05-01",
      "open": "308.76",
      "high": "311.88",
      "low": "295.79",
      "close": "296.11",
      "volume": "1132872"
    },
    {
      "date": "2026-05-04",
      "open": "298.00",
      "high": "300.49",
      "low": "288.055",
      "close": "297.925",
      "volume": "1590519"
    },
    {
      "date": "2026-05-05",
      "open": "297.81",
      "high": "302.67",
      "low": "295.02",
      "close": "301.11",
      "volume": "823895"
    },
    {
      "date": "2026-05-06",
      "open": "301.57",
      "high": "306.03",
      "low": "298.96",
      "close": "303.00",
      "volume": "1012334"
    },
    {
      "date": "2026-05-07",
      "open": "300.55",
      "high": "303.46",
      "low": "293.78",
      "close": "295.91",
      "volume": "1144021"
    },
    {
      "date": "2026-05-08",
      "open": "295.91",
      "high": "300.17",
      "low": "293.06",
      "close": "295.05",
      "volume": "926772"
    },
    {
      "date": "2026-05-11",
      "open": "294.15",
      "high": "296.37",
      "low": "284.28",
      "close": "284.84",
      "volume": "1287797"
    },
    {
      "date": "2026-05-12",
      "open": "288.66",
      "high": "295.86",
      "low": "286.725",
      "close": "292.03",
      "volume": "826171"
    },
    {
      "date": "2026-05-13",
      "open": "290.70",
      "high": "298.38",
      "low": "288.56",
      "close": "291.48",
      "volume": "975853"
    },
    {
      "date": "2026-05-14",
      "open": "290.72",
      "high": "297.00",
      "low": "287.51",
      "close": "293.45",
      "volume": "889670"
    },
    {
      "date": "2026-05-15",
      "open": "294.78",
      "high": "297.9999",
      "low": "286.76",
      "close": "286.98",
      "volume": "1149640"
    },
    {
      "date": "2026-05-18",
      "open": "287.14",
      "high": "291.97",
      "low": "285.26",
      "close": "286.27",
      "volume": "873361"
    },
    {
      "date": "2026-05-19",
      "open": "289.00",
      "high": "294.93",
      "low": "284.3789",
      "close": "294.30",
      "volume": "770339"
    },
    {
      "date": "2026-05-20",
      "open": "297.80",
      "high": "300.08",
      "low": "292.10",
      "close": "298.48",
      "volume": "799240"
    },
    {
      "date": "2026-05-21",
      "open": "296.64",
      "high": "301.43",
      "low": "293.00",
      "close": "300.51",
      "volume": "650366"
    },
    {
      "date": "2026-05-22",
      "open": "299.12",
      "high": "303.3299",
      "low": "294.99",
      "close": "297.45",
      "volume": "681308"
    },
    {
      "date": "2026-05-26",
      "open": "299.00",
      "high": "301.09",
      "low": "294.26",
      "close": "295.50",
      "volume": "649732"
    },
    {
      "date": "2026-05-27",
      "open": "293.40",
      "high": "299.98",
      "low": "292.91",
      "close": "295.63",
      "volume": "629519"
    },
    {
      "date": "2026-05-28",
      "open": "293.00",
      "high": "305.98",
      "low": "291.84",
      "close": "305.06",
      "volume": "1020772"
    },
    {
      "date": "2026-05-29",
      "open": "302.43",
      "high": "305.68",
      "low": "297.62",
      "close": "301.98",
      "volume": "2278069"
    },
    {
      "date": "2026-06-01",
      "open": "299.51",
      "high": "303.98",
      "low": "295.13",
      "close": "295.63",
      "volume": "1186174"
    },
    {
      "date": "2026-06-02",
      "open": "293.94",
      "high": "295.60",
      "low": "285.00",
      "close": "286.12",
      "volume": "1042633"
    },
    {
      "date": "2026-06-03",
      "open": "284.48",
      "high": "293.16",
      "low": "283.10",
      "close": "292.58",
      "volume": "988833"
    },
    {
      "date": "2026-06-04",
      "open": "297.22",
      "high": "310.53",
      "low": "293.85",
      "close": "303.64",
      "volume": "1081496"
    },
    {
      "date": "2026-06-05",
      "open": "306.34",
      "high": "306.73",
      "low": "300.50",
      "close": "303.05",
      "volume": "1004445"
    },
    {
      "date": "2026-06-08",
      "open": "303.11",
      "high": "303.57",
      "low": "285.54",
      "close": "292.16",
      "volume": "1651435"
    },
    {
      "date": "2026-06-09",
      "open": "297.31",
      "high": "302.85",
      "low": "293.97",
      "close": "297.69",
      "volume": "1260043"
    },
    {
      "date": "2026-06-10",
      "open": "297.69",
      "high": "299.70",
      "low": "290.53",
      "close": "291.22",
      "volume": "927374"
    },
    {
      "date": "2026-06-11",
      "open": "290.70",
      "high": "292.98",
      "low": "285.2201",
      "close": "289.39",
      "volume": "1061496"
    },
    {
      "date": "2026-06-12",
      "open": "288.96",
      "high": "291.28",
      "low": "281.765",
      "close": "282.85",
      "volume": "1420050"
    },
    {
      "date": "2026-06-15",
      "open": "282.92",
      "high": "288.11",
      "low": "281.36",
      "close": "287.80",
      "volume": "1118586"
    },
    {
      "date": "2026-06-16",
      "open": "288.13",
      "high": "288.48",
      "low": "276.94",
      "close": "281.90",
      "volume": "1213288"
    },
    {
      "date": "2026-06-17",
      "open": "281.31",
      "high": "288.00",
      "low": "277.78",
      "close": "282.72",
      "volume": "1322216"
    },
    {
      "date": "2026-06-18",
      "open": "280.11",
      "high": "282.98",
      "low": "273.11",
      "close": "278.09",
      "volume": "2204703"
    },
    {
      "date": "2026-06-22",
      "open": "278.42",
      "high": "286.67",
      "low": "278.17",
      "close": "286.41",
      "volume": "1420699"
    },
    {
      "date": "2026-06-23",
      "open": "290.89",
      "high": "291.95",
      "low": "285.26",
      "close": "288.18",
      "volume": "1087832"
    },
    {
      "date": "2026-06-24",
      "open": "290.95",
      "high": "303.46",
      "low": "288.85",
      "close": "294.06",
      "volume": "1299635"
    },
    {
      "date": "2026-06-25",
      "open": "293.68",
      "high": "298.345",
      "low": "290.065",
      "close": "293.17",
      "volume": "1128203"
    },
    {
      "date": "2026-06-26",
      "open": "297.57",
      "high": "302.96",
      "low": "290.37",
      "close": "291.37",
      "volume": "1490610"
    },
    {
      "date": "2026-06-29",
      "open": "296.97",
      "high": "298.275",
      "low": "291.90",
      "close": "293.52",
      "volume": "1367343"
    },
    {
      "date": "2026-06-30",
      "open": "296.82",
      "high": "302.74",
      "low": "295.18",
      "close": "301.03",
      "volume": "1411543"
    },
    {
      "date": "2026-07-01",
      "open": "304.54",
      "high": "309.275",
      "low": "301.50",
      "close": "301.67",
      "volume": "1070648"
    },
    {
      "date": "2026-07-02",
      "open": "303.87",
      "high": "317.17",
      "low": "303.00",
      "close": "312.78",
      "volume": "1093526"
    },
    {
      "date": "2026-07-06",
      "open": "319.34",
      "high": "319.34",
      "low": "307.1301",
      "close": "313.04",
      "volume": "891867"
    },
    {
      "date": "2026-07-07",
      "open": "317.07",
      "high": "321.98",
      "low": "315.35",
      "close": "321.59",
      "volume": "980502"
    },
    {
      "date": "2026-07-08",
      "open": "318.50",
      "high": "325.37",
      "low": "316.775",
      "close": "323.50",
      "volume": "897702"
    },
    {
      "date": "2026-07-09",
      "open": "378.49",
      "high": "380.00",
      "low": "311.10",
      "close": "312.79",
      "volume": "5864993"
    },
    {
      "date": "2026-07-10",
      "open": "314.71",
      "high": "322.49",
      "low": "293.7801",
      "close": "298.76",
      "volume": "2538292"
    },
    {
      "date": "2026-07-13",
      "open": "298.01",
      "high": "298.76",
      "low": "279.41",
      "close": "288.06",
      "volume": "2682652"
    },
    {
      "date": "2026-07-14",
      "open": "283.55",
      "high": "286.755",
      "low": "279.43",
      "close": "281.26",
      "volume": "1093297"
    },
    {
      "date": "2026-07-15",
      "open": "281.70",
      "high": "284.796",
      "low": "275.84",
      "close": "279.14",
      "volume": "1284941"
    },
    {
      "date": "2026-07-16",
      "open": "279.645",
      "high": "286.5994",
      "low": "273.78",
      "close": "283.15",
      "volume": "1436413"
    },
    {
      "date": "2026-07-17",
      "open": "280.99",
      "high": "284.3595",
      "low": "266.43",
      "close": "267.47",
      "volume": "1378518"
    },
    {
      "date": "2026-07-20",
      "open": "267.55",
      "high": "275.25",
      "low": "266.27",
      "close": "272.67",
      "volume": "1359742"
    },
    {
      "date": "2026-07-21",
      "open": "272.40",
      "high": "278.30",
      "low": "270.01",
      "close": "271.37",
      "volume": "982811"
    },
    {
      "date": "2026-07-22",
      "open": "270.84",
      "high": "273.715",
      "low": "264.21",
      "close": "266.99",
      "volume": "1104662"
    },
    {
      "date": "2026-07-23",
      "open": "265.95",
      "high": "269.22",
      "low": "262.21",
      "close": "268.74",
      "volume": "1140798"
    },
    {
      "date": "2026-07-24",
      "open": "268.74",
      "high": "275.58",
      "low": "265.64",
      "close": "271.77",
      "volume": "1151029"
    },
    {
      "date": "2026-07-27",
      "open": "272.66",
      "high": "284.68",
      "low": "272.66",
      "close": "278.40",
      "volume": "1409631"
    },
    {
      "date": "2026-07-28",
      "open": "282.79",
      "high": "290.47",
      "low": "281.225",
      "close": "288.41",
      "volume": "1437745"
    },
    {
      "date": "2026-07-29",
      "open": "288.09",
      "high": "290.60",
      "low": "284.15",
      "close": "286.62",
      "volume": "1301501"
    },
    {
      "date": "2026-07-30",
      "open": "225.02",
      "high": "230.00",
      "low": "197.81",
      "close": "205.48",
      "volume": "9835843"
    },
    {
      "date": "2026-07-31",
      "open": "205.46",
      "high": "207.99",
      "low": "200.11",
      "close": "205.52",
      "volume": "4477567"
    },
    {
      "date": "2026-08-03",
      "open": "208.035",
      "high": "220.49",
      "low": "208.035",
      "close": "220.33",
      "volume": "3400184"
    },
    {
      "date": "2026-08-04",
      "open": "220.33",
      "high": "222.585",
      "low": "215.07",
      "close": "219.00",
      "volume": "3107854"
    },
    {
      "date": "2026-08-05",
      "open": "221.74",
      "high": "229.6499",
      "low": "221.5012",
      "close": "228.72",
      "volume": "2734599"
    }
  ]
}